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
001080/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,25787050,23050,23050,23050,23050,79
20250224,183200,25787050,23050,23050,23050,23050,0
20250224,183100,25787050,23050,23050,23050,23050,0
20250224,183000,25787050,23050,23050,23050,23050,0
20250224,182900,25787050,23050,23050,23050,23050,0
20250224,182800,25787050,23050,23050,23050,23050,0
20250224,182700,25787050,23050,23050,23050,23050,0
20250224,182600,25787050,23050,23050,23050,23050,0
20250224,182500,25787050,23050,23050,23050,23050,0
20250224,182400,25787050,23050,23050,23050,23050,0
20250224,182300,25787050,23050,23050,23050,23050,0
20250224,182200,25787050,23050,23050,23050,23050,0
20250224,182100,25787050,23050,23050,23050,23050,0
20250224,182000,25787050,23050,23050,23050,23050,0
20250224,181900,25787050,23050,23050,23050,23050,0
20250224,181800,25787050,23050,23050,23050,23050,0
20250224,181700,25787050,23050,23050,23050,23050,0
20250224,181600,25787050,23050,23050,23050,23050,0
20250224,181500,25787050,23050,23050,23050,23050,0
20250224,181400,25787050,23050,23050,23050,23050,0
20250224,181300,25787050,23050,23050,23050,23050,0
20250224,181200,25787050,23050,23050,23050,23050,0
20250224,181100,25787050,23050,23050,23050,23050,0
20250224,181000,25787050,23050,23050,23050,23050,0
20250224,180900,25787050,23050,23050,23050,23050,0
20250224,180800,25787050,23050,23050,23050,23050,0
20250224,180700,25787050,23050,23050,23050,23050,0
20250224,180600,25787050,23050,23050,23050,23050,0
20250224,180500,25787050,23050,23050,23050,23050,0
20250224,180400,25787050,23050,23050,23050,23050,0
20250224,180300,25787050,23050,23050,23050,23050,79
20250224,180200,25787050,23050,23050,23050,23050,0
20250224,180100,25787050,23050,23050,23050,23050,0
20250224,180000,25787050,23050,23050,23050,23050,0
20250224,175900,25787050,23050,23050,23050,23050,0
20250224,175800,25787050,23050,23050,23050,23050,0
20250224,175700,25787050,23050,23050,23050,23050,0
20250224,175600,25787050,23050,23050,23050,23050,0
20250224,175500,25787050,23050,23050,23050,23050,0
20250224,175400,25787050,23050,23050,23050,23050,0
20250224,175300,25787050,23050,23050,23050,23050,0
20250224,175200,25787050,23050,23050,23050,23050,0
20250224,175100,25787050,23050,23050,23050,23050,0
20250224,175000,25787050,23050,23050,23050,23050,0
20250224,174900,25787050,23050,23050,23050,23050,0
20250224,174800,25787050,23050,23050,23050,23050,0
20250224,174700,25787050,23050,23050,23050,23050,0
20250224,174600,25787050,23050,23050,23050,23050,0
20250224,174500,25787050,23050,23050,23050,23050,0
20250224,174400,25787050,23050,23050,23050,23050,0
20250224,174300,25787050,23050,23050,23050,23050,0
20250224,174200,25787050,23050,23050,23050,23050,0
20250224,174100,25787050,23050,23050,23050,23050,0
20250224,174000,25787050,23050,23050,23050,23050,0
20250224,173900,25787050,23050,23050,23050,23050,0
20250224,173800,25787050,23050,23050,23050,23050,0
20250224,173700,25787050,23050,23050,23050,23050,0
20250224,173600,25787050,23050,23050,23050,23050,0
20250224,173500,25787050,23050,23050,23050,23050,0
20250224,173400,25787050,23050,23050,23050,23050,0
20250224,173300,25787050,23050,23050,23050,23050,79
20250224,173200,25787050,23050,23050,23050,23050,0
20250224,173100,25787050,23050,23050,23050,23050,0
20250224,173000,25787050,23050,23050,23050,23050,0
20250224,172900,25787050,23050,23050,23050,23050,0
20250224,172800,25787050,23050,23050,23050,23050,0
20250224,172700,25787050,23050,23050,23050,23050,0
20250224,172600,25787050,23050,23050,23050,23050,0
20250224,172500,25787050,23050,23050,23050,23050,0
20250224,172400,25787050,23050,23050,23050,23050,0
20250224,172300,25787050,23050,23050,23050,23050,0
20250224,172200,25787050,23050,23050,23050,23050,0
20250224,172100,25787050,23050,23050,23050,23050,0
20250224,172000,25787050,23050,23050,23050,23050,0
20250224,171900,25787050,23050,23050,23050,23050,0
20250224,171800,25787050,23050,23050,23050,23050,0
20250224,171700,25787050,23050,23050,23050,23050,0
20250224,171600,25787050,23050,23050,23050,23050,0
20250224,171500,25787050,23050,23050,23050,23050,0
20250224,171400,25787050,23050,23050,23050,23050,0
20250224,171300,25787050,23050,23050,23050,23050,0
20250224,171200,25787050,23050,23050,23050,23050,0
20250224,171100,25787050,23050,23050,23050,23050,0
20250224,171000,25787050,23050,23050,23050,23050,0
20250224,170900,25787050,23050,23050,23050,23050,0
20250224,170800,25787050,23050,23050,23050,23050,0
20250224,170700,25787050,23050,23050,23050,23050,0
20250224,170600,25787050,23050,23050,23050,23050,0
20250224,170500,25787050,23050,23050,23050,23050,0
20250224,170400,25787050,23050,23050,23050,23050,0
20250224,170300,25787050,23050,23050,23050,23050,79
20250224,170200,25787050,23050,23050,23050,23050,0
20250224,170100,25787050,23050,23050,23050,23050,0
20250224,170000,25787050,23050,23050,23050,23050,0
20250224,165900,25787050,23050,23050,23050,23050,0
20250224,165800,25787050,23050,23050,23050,23050,0
20250224,165700,25787050,23050,23050,23050,23050,0
20250224,165600,25787050,23050,23050,23050,23050,0
20250224,165500,25787050,23050,23050,23050,23050,0
20250224,165400,25787050,23050,23050,23050,23050,0
20250224,165300,25787050,23050,23050,23050,23050,0
20250224,165200,25787050,23050,23050,23050,23050,0
20250224,165100,25787050,23050,23050,23050,23050,0
20250224,165000,25787050,23050,23050,23050,23050,0
20250224,164900,25787050,23050,23050,23050,23050,0
20250224,164800,25787050,23050,23050,23050,23050,0
20250224,164700,25787050,23050,23050,23050,23050,0
20250224,164600,25787050,23050,23050,23050,23050,0
20250224,164500,25787050,23050,23050,23050,23050,0
20250224,164400,25787050,23050,23050,23050,23050,0
20250224,164300,25787050,23050,23050,23050,23050,0
20250224,164200,25787050,23050,23050,23050,23050,0
20250224,164100,25787050,23050,23050,23050,23050,0
20250224,164000,25787050,23050,23050,23050,23050,0
20250224,163900,25787050,23050,23050,23050,23050,0
20250224,163800,25787050,23050,23050,23050,23050,0
20250224,163700,25787050,23050,23050,23050,23050,0
20250224,163600,25787050,23050,23050,23050,23050,0
20250224,163500,25787050,23050,23050,23050,23050,0
20250224,163400,25787050,23050,23050,23050,23050,0
20250224,163300,25787050,23050,23050,23050,23050,79
20250224,163200,25787050,23050,23050,23050,23050,0
20250224,163100,25787050,23050,23050,23050,23050,0
20250224,163000,25787050,23050,23050,23050,23050,0
20250224,162900,25787050,23050,23050,23050,23050,0
20250224,162800,25787050,23050,23050,23050,23050,0
20250224,162700,25787050,23050,23050,23050,23050,0
20250224,162600,25787050,23050,23050,23050,23050,0
20250224,162500,25787050,23050,23050,23050,23050,0
20250224,162400,25787050,23050,23050,23050,23050,0
20250224,162300,25787050,23050,23050,23050,23050,0
20250224,162200,25787050,23050,23050,23050,23050,0
20250224,162100,25787050,23050,23050,23050,23050,0
20250224,162000,25787050,23050,23050,23050,23050,0
20250224,161900,25787050,23050,23050,23050,23050,0
20250224,161800,25787050,23050,23050,23050,23050,0
20250224,161700,25787050,23050,23050,23050,23050,0
20250224,161600,25787050,23050,23050,23050,23050,0
20250224,161500,25787050,23050,23050,23050,23050,0
20250224,161400,25787050,23050,23050,23050,23050,0
20250224,161300,25787050,23050,23050,23050,23050,0
20250224,161200,25787050,23050,23050,23050,23050,0
20250224,161100,25787050,23050,23050,23050,23050,0
20250224,161000,25787050,23050,23050,23050,23050,0
20250224,160900,25787050,23050,23050,23050,23050,0
20250224,160800,25787050,23050,23050,23050,23050,0
20250224,160700,25787050,23050,23050,23050,23050,0
20250224,160600,25787050,23050,23050,23050,23050,0
20250224,160500,25787050,23050,23050,23050,23050,0
20250224,160400,25787050,23050,23050,23050,23050,0
20250224,160300,25787050,23050,23050,23050,23050,79
20250224,160200,25787050,23050,23050,23050,23050,0
20250224,160100,25787050,23050,23050,23050,23050,0
20250224,160000,25787050,23050,23050,23050,23050,0
20250224,155900,25787050,23050,23050,23050,23050,0
20250224,155800,25787050,23050,23050,23050,23050,0
20250224,155700,25787050,23050,23050,23050,23050,0
20250224,155600,25787050,23050,23050,23050,23050,0
20250224,155500,25787050,23050,23050,23050,23050,0
20250224,155400,25787050,23050,23050,23050,23050,0
20250224,155300,25787050,23050,23050,23050,23050,0
20250224,155200,25787050,23050,23050,23050,23050,0
20250224,155100,25787050,23050,23050,23050,23050,0
20250224,155000,25787050,23050,23050,23050,23050,0
20250224,154900,25787050,23050,23050,23050,23050,0
20250224,154800,25787050,23050,23050,23050,23050,0
20250224,154700,25787050,23050,23050,23050,23050,0
20250224,154600,25787050,23050,23050,23050,23050,0
20250224,154500,25787050,23050,23050,23050,23050,0
20250224,154400,25787050,23050,23050,23050,23050,0
20250224,154300,25787050,23050,23050,23050,23050,0
20250224,154200,25787050,23050,23050,23050,23050,0
20250224,154100,25787050,23050,23050,23050,23050,0
20250224,154000,25787050,23050,23050,23050,23050,0
20250224,153900,25787050,23050,23050,23050,23050,0
20250224,153800,25787050,23050,23050,23050,23050,0
20250224,153700,25787050,23050,23050,23050,23050,0
20250224,153600,25787050,23050,23050,23050,23050,0
20250224,153500,25787050,23050,23050,23050,23050,0
20250224,153400,25787050,23050,23050,23050,23050,0
20250224,153300,25787050,23050,23050,23050,23050,79
20250224,153200,25787050,23050,23050,23050,23050,0
20250224,153100,25787050,23050,23050,23050,23050,0
20250224,153000,25787050,23050,23050,23050,23050,79
20250224,152900,23966100,23200,23200,23200,23200,0
20250224,152800,23966100,23200,23200,23200,23200,0
20250224,152700,23966100,23200,23200,23200,23200,0
20250224,152600,23966100,23200,23200,23200,23200,0
20250224,152500,23966100,23200,23200,23200,23200,0
20250224,152400,23966100,23200,23200,23200,23200,0
20250224,152300,23966100,23200,23200,23200,23200,0
20250224,152200,23966100,23200,23200,23200,23200,0
20250224,152100,23966100,23200,23200,23200,23200,0
20250224,152000,23966100,23200,23200,23200,23200,0
20250224,151900,23966100,23200,23200,23200,23200,0
20250224,151800,23966100,23200,23200,23200,23200,0
20250224,151700,23966100,23200,23200,23200,23200,0
20250224,151600,23966100,23200,23200,23200,23200,0
20250224,151500,23966100,23200,23200,23200,23200,0
20250224,151400,23966100,23200,23200,23200,23200,0
20250224,151300,23966100,23200,23200,23200,23200,0
20250224,151200,23966100,23200,23200,23200,23200,0
20250224,151100,23966100,23200,23200,23200,23200,0
20250224,151000,23966100,23200,23200,23200,23200,1
20250224,150900,23942900,23050,23050,23050,23050,0
20250224,150800,23942900,23050,23050,23050,23050,0
20250224,150700,23942900,23050,23200,23200,23050,2
20250224,150600,23896650,23200,23200,23200,23200,0
20250224,150500,23896650,23200,23200,23200,23200,0
20250224,150400,23896650,23200,23200,23200,23200,0
20250224,150300,23896650,23200,23200,23200,23200,0
20250224,150200,23896650,23200,23200,23200,23200,9
20250224,150100,23687850,23100,23100,23100,23100,0
20250224,150000,23687850,23100,23100,23100,23100,1
20250224,145900,23664750,23100,23100,23100,23100,0
20250224,145800,23664750,23100,23100,23100,23100,0
20250224,145700,23664750,23100,23100,23100,23100,0
20250224,145600,23664750,23100,23100,23100,23100,148
20250224,145500,20245950,23050,23050,23050,23050,17
20250224,145400,19854100,23000,23000,23000,23000,1
20250224,145300,19831100,23000,23000,23000,23000,0
20250224,145200,19831100,23000,23000,23000,23000,0
20250224,145100,19831100,23000,23000,23000,23000,0
20250224,145000,19831100,23000,23000,23000,23000,0
20250224,144900,19831100,23000,23000,23000,23000,0
20250224,144800,19831100,23000,23000,23000,23000,0
20250224,144700,19831100,23000,23000,23000,23000,0
20250224,144600,19831100,23000,23000,23000,23000,0
20250224,144500,19831100,23000,23000,23000,23000,0
20250224,144400,19831100,23000,23000,23000,23000,0
20250224,144300,19831100,23000,23000,23000,23000,0
20250224,144200,19831100,23000,23000,23000,23000,0
20250224,144100,19831100,23000,23000,23000,23000,0
20250224,144000,19831100,23000,23000,23000,23000,0
20250224,143900,19831100,23000,23000,23000,23000,0
20250224,143800,19831100,23000,23000,23000,23000,0
20250224,143700,19831100,23000,23000,23000,23000,0
20250224,143600,19831100,23000,23000,23000,23000,80
20250224,143500,17991100,23000,22900,23000,22900,20
20250224,143400,17531650,22850,22850,22850,22850,0
20250224,143300,17531650,22850,22800,22850,22800,2
20250224,143200,17486000,22850,22850,22850,22800,4
20250224,143100,17394650,22850,22800,22850,22800,2
20250224,143000,17349000,22800,22800,22800,22800,0
20250224,142900,17349000,22800,22800,22800,22800,2
20250224,142800,17303400,23050,23000,23050,23000,100
20250224,142700,14998650,23000,23000,23000,23000,0
20250224,142600,14998650,23000,23000,23000,23000,36
20250224,142500,14170650,23000,23000,23000,23000,0
20250224,142400,14170650,23000,23000,23000,23000,0
20250224,142300,14170650,23000,23000,23000,23000,0
20250224,142200,14170650,23000,23000,23000,23000,1
20250224,142100,14147650,23050,23050,23050,23050,0
20250224,142000,14147650,23050,23050,23050,23050,0
20250224,141900,14147650,23050,23000,23050,23000,23
20250224,141800,13618600,23000,22700,23000,22700,141
20250224,141700,10390350,22650,22650,22650,22650,1
20250224,141600,10367700,22650,22650,22650,22650,0
20250224,141500,10367700,22650,22650,22650,22650,0
20250224,141400,10367700,22650,22650,22650,22650,5
20250224,141300,10254450,22700,22700,22700,22700,0
20250224,141200,10254450,22700,22700,22700,22700,0
20250224,141100,10254450,22700,22700,22700,22700,0
20250224,141000,10254450,22700,22700,22700,22700,15
20250224,140900,9913950,22700,22700,22700,22700,3
20250224,140800,9845850,22700,22700,22700,22700,0
20250224,140700,9845850,22700,22700,22700,22700,0
20250224,140600,9845850,22700,22700,22700,22700,0
20250224,140500,9845850,22700,22700,22700,22700,0
20250224,140400,9845850,22700,22700,22700,22700,0
20250224,140300,9845850,22700,22700,22700,22700,0
20250224,140200,9845850,22700,22700,22700,22700,0
20250224,140100,9845850,22700,22700,22700,22700,0
20250224,140000,9845850,22700,22700,22700,22700,0
20250224,135900,9845850,22700,22700,22700,22700,0
20250224,135800,9845850,22700,22700,22700,22700,0
20250224,135700,9845850,22700,22700,22700,22700,0
20250224,135600,9845850,22700,22700,22700,22700,0
20250224,135500,9845850,22700,22700,22700,22700,0
20250224,135400,9845850,22700,22700,22700,22700,0
20250224,135300,9845850,22700,22700,22700,22700,0
20250224,135200,9845850,22700,22700,22700,22700,0
20250224,135100,9845850,22700,22700,22700,22700,1
20250224,135000,9823150,22700,22700,22700,22700,0
20250224,134900,9823150,22700,22500,22750,22500,135
20250224,134800,6760100,22500,22500,22500,22500,0
20250224,134700,6760100,22500,22450,22500,22450,35
20250224,134600,5973250,22400,22400,22400,22400,0
20250224,134500,5973250,22400,22400,22400,22400,0
20250224,134400,5973250,22400,22400,22400,22400,0
20250224,134300,5973250,22400,22400,22400,22400,0
20250224,134200,5973250,22400,22400,22400,22400,0
20250224,134100,5973250,22400,22400,22400,22400,0
20250224,134000,5973250,22400,22400,22400,22400,0
20250224,133900,5973250,22400,22400,22400,22400,0
20250224,133800,5973250,22400,22400,22400,22400,0
20250224,133700,5973250,22400,22400,22400,22400,0
20250224,133600,5973250,22400,22400,22400,22400,0
20250224,133500,5973250,22400,22400,22400,22400,0
20250224,133400,5973250,22400,22400,22400,22400,0
20250224,133300,5973250,22400,22400,22400,22400,0
20250224,133200,5973250,22400,22400,22400,22400,0
20250224,133100,5973250,22400,22400,22400,22400,0
20250224,133000,5973250,22400,22400,22400,22400,0
20250224,132900,5973250,22400,22400,22400,22400,0
20250224,132800,5973250,22400,22400,22400,22400,0
20250224,132700,5973250,22400,22400,22400,22400,0
20250224,132600,5973250,22400,22400,22400,22400,0
20250224,132500,5973250,22400,22400,22400,22400,0
20250224,132400,5973250,22400,22400,22400,22400,0
20250224,132300,5973250,22400,22400,22400,22400,0
20250224,132200,5973250,22400,22400,22400,22400,0
20250224,132100,5973250,22400,22400,22400,22400,0
20250224,132000,5973250,22400,22400,22400,22400,0
20250224,131900,5973250,22400,22400,22400,22400,0
20250224,131800,5973250,22400,22400,22400,22400,0
20250224,131700,5973250,22400,22400,22400,22400,0
20250224,131600,5973250,22400,22400,22400,22400,0
20250224,131500,5973250,22400,22400,22400,22400,0
20250224,131400,5973250,22400,22400,22400,22400,0
20250224,131300,5973250,22400,22400,22400,22400,0
20250224,131200,5973250,22400,22400,22400,22400,0
20250224,131100,5973250,22400,22400,22400,22400,0
20250224,131000,5973250,22400,22400,22400,22400,0
20250224,130900,5973250,22400,22400,22400,22400,0
20250224,130800,5973250,22400,22400,22400,22400,0
20250224,130700,5973250,22400,22400,22400,22400,0
20250224,130600,5973250,22400,22400,22400,22400,0
20250224,130500,5973250,22400,22400,22400,22400,0
20250224,130400,5973250,22400,22400,22400,22400,0
20250224,130300,5973250,22400,22400,22400,22400,0
20250224,130200,5973250,22400,22400,22400,22400,0
20250224,130100,5973250,22400,22400,22400,22400,0
20250224,130000,5973250,22400,22400,22400,22400,0
20250224,125900,5973250,22400,22400,22400,22400,0
20250224,125800,5973250,22400,22400,22400,22400,0
20250224,125700,5973250,22400,22400,22400,22400,0
20250224,125600,5973250,22400,22400,22400,22400,0
20250224,125500,5973250,22400,22400,22400,22400,3
20250224,125400,5906050,22400,22400,22400,22400,2
20250224,125300,5861250,22400,22400,22400,22400,0
20250224,125200,5861250,22400,22400,22400,22400,0
20250224,125100,5861250,22400,22400,22400,22400,0
20250224,125000,5861250,22400,22400,22400,22400,0
20250224,124900,5861250,22400,22400,22400,22400,0
20250224,124800,5861250,22400,22400,22400,22400,0
20250224,124700,5861250,22400,22400,22400,22400,0
20250224,124600,5861250,22400,22400,22400,22400,0
20250224,124500,5861250,22400,22400,22400,22400,0
20250224,124400,5861250,22400,22400,22400,22400,0
20250224,124300,5861250,22400,22400,22400,22400,0
20250224,124200,5861250,22400,22400,22400,22400,0
20250224,124100,5861250,22400,22400,22400,22400,0
20250224,124000,5861250,22400,22400,22400,22400,0
20250224,123900,5861250,22400,22400,22400,22400,0
20250224,123800,5861250,22400,22400,22400,22400,0
20250224,123700,5861250,22400,22400,22400,22400,0
20250224,123600,5861250,22400,22400,22400,22400,0
20250224,123500,5861250,22400,22400,22400,22400,0
20250224,123400,5861250,22400,22400,22400,22400,0
20250224,123300,5861250,22400,22400,22400,22400,0
20250224,123200,5861250,22400,22400,22400,22400,0
20250224,123100,5861250,22400,22400,22400,22400,0
20250224,123000,5861250,22400,22450,22450,22400,4
20250224,122900,5771550,22400,22400,22400,22400,0
20250224,122800,5771550,22400,22400,22400,22400,3
20250224,122700,5704350,22450,22450,22450,22450,0
20250224,122600,5704350,22450,22450,22450,22450,0
20250224,122500,5704350,22450,22450,22450,22450,4
20250224,122400,5614550,22450,22450,22450,22450,0
20250224,122300,5614550,22450,22450,22450,22450,10
20250224,122200,5390050,22350,22350,22350,22350,0
20250224,122100,5390050,22350,22350,22350,22350,0
20250224,122000,5390050,22350,22350,22350,22350,0
20250224,121900,5390050,22350,22350,22350,22350,0
20250224,121800,5390050,22350,22350,22350,22350,0
20250224,121700,5390050,22350,22350,22350,22350,0
20250224,121600,5390050,22350,22350,22350,22350,0
20250224,121500,5390050,22350,22350,22350,22350,0
20250224,121400,5390050,22350,22350,22350,22350,0
20250224,121300,5390050,22350,22350,22350,22350,4
20250224,121200,5300650,22400,22400,22400,22400,0
20250224,121100,5300650,22400,22400,22400,22400,0
20250224,121000,5300650,22400,22400,22400,22400,0
20250224,120900,5300650,22400,22400,22400,22400,5
20250224,120800,5188650,22350,22350,22350,22350,0
20250224,120700,5188650,22350,22350,22350,22350,0
20250224,120600,5188650,22350,22350,22350,22350,0
20250224,120500,5188650,22350,22350,22350,22350,0
20250224,120400,5188650,22350,22350,22350,22350,0
20250224,120300,5188650,22350,22350,22350,22350,0
20250224,120200,5188650,22350,22350,22350,22350,5
20250224,120100,5076900,22300,22300,22300,22300,0
20250224,120000,5076900,22300,22300,22300,22300,0
20250224,115900,5076900,22300,22300,22300,22300,1
20250224,115800,5054600,22300,22300,22300,22300,0
20250224,115700,5054600,22300,22300,22300,22300,0
20250224,115600,5054600,22300,22300,22300,22300,0
20250224,115500,5054600,22300,22300,22300,22300,0
20250224,115400,5054600,22300,22300,22300,22300,0
20250224,115300,5054600,22300,22300,22300,22300,0
20250224,115200,5054600,22300,22300,22300,22300,0
20250224,115100,5054600,22300,22300,22300,22300,0
20250224,115000,5054600,22300,22300,22300,22300,0
20250224,114900,5054600,22300,22300,22300,22300,0
20250224,114800,5054600,22300,22300,22300,22300,0
20250224,114700,5054600,22300,22300,22300,22300,0
20250224,114600,5054600,22300,22300,22300,22300,0
20250224,114500,5054600,22300,22300,22300,22300,0
20250224,114400,5054600,22300,22300,22300,22300,0
20250224,114300,5054600,22300,22300,22300,22300,0
20250224,114200,5054600,22300,22300,22300,22300,0
20250224,114100,5054600,22300,22300,22300,22300,0
20250224,114000,5054600,22300,22300,22300,22300,0
20250224,113900,5054600,22300,22300,22300,22300,0
20250224,113800,5054600,22300,22300,22300,22300,0
20250224,113700,5054600,22300,22300,22300,22300,0
20250224,113600,5054600,22300,22300,22300,22300,0
20250224,113500,5054600,22300,22300,22300,22300,0
20250224,113400,5054600,22300,22300,22300,22300,0
20250224,113300,5054600,22300,22300,22300,22300,0
20250224,113200,5054600,22300,22300,22300,22300,0
20250224,113100,5054600,22300,22300,22300,22300,0
20250224,113000,5054600,22300,22300,22300,22300,0
20250224,112900,5054600,22300,22300,22300,22300,0
20250224,112800,5054600,22300,22300,22300,22300,0
20250224,112700,5054600,22300,22300,22300,22300,0
20250224,112600,5054600,22300,22300,22300,22300,0
20250224,112500,5054600,22300,22300,22300,22300,0
20250224,112400,5054600,22300,22300,22300,22300,0
20250224,112300,5054600,22300,22300,22300,22300,0
20250224,112200,5054600,22300,22300,22300,22300,0
20250224,112100,5054600,22300,22300,22300,22300,0
20250224,112000,5054600,22300,22300,22300,22300,0
20250224,111900,5054600,22300,22300,22300,22300,0
20250224,111800,5054600,22300,22300,22300,22300,0
20250224,111700,5054600,22300,22300,22300,22300,0
20250224,111600,5054600,22300,22300,22300,22300,0
20250224,111500,5054600,22300,22300,22300,22300,0
20250224,111400,5054600,22300,22300,22300,22300,0
20250224,111300,5054600,22300,22300,22300,22300,0
20250224,111200,5054600,22300,22300,22300,22300,0
20250224,111100,5054600,22300,22300,22300,22300,1
20250224,111000,5032300,22250,22250,22250,22250,0
20250224,110900,5032300,22250,22250,22250,22250,0
20250224,110800,5032300,22250,22250,22250,22250,0
20250224,110700,5032300,22250,22250,22250,22250,0
20250224,110600,5032300,22250,22250,22250,22250,0
20250224,110500,5032300,22250,22250,22250,22250,0
20250224,110400,5032300,22250,22250,22250,22250,55
20250224,110300,3808550,22300,22300,22300,22300,0
20250224,110200,3808550,22300,22300,22300,22300,0
20250224,110100,3808550,22300,22300,22300,22300,0
20250224,110000,3808550,22300,22300,22300,22300,0
20250224,105900,3808550,22300,22300,22300,22300,0
20250224,105800,3808550,22300,22300,22300,22300,0
20250224,105700,3808550,22300,22300,22300,22300,0
20250224,105600,3808550,22300,22300,22300,22300,0
20250224,105500,3808550,22300,22300,22300,22300,0
20250224,105400,3808550,22300,22300,22300,22300,0
20250224,105300,3808550,22300,22300,22300,22300,0
20250224,105200,3808550,22300,22300,22300,22300,0
20250224,105100,3808550,22300,22300,22300,22300,0
20250224,105000,3808550,22300,22300,22300,22300,0
20250224,104900,3808550,22300,22300,22300,22300,0
20250224,104800,3808550,22300,22300,22300,22300,0
20250224,104700,3808550,22300,22300,22300,22300,0
20250224,104600,3808550,22300,22300,22300,22300,11
20250224,104500,3563250,22300,22300,22300,22300,0
20250224,104400,3563250,22300,22300,22300,22300,0
20250224,104300,3563250,22300,22300,22300,22300,0
20250224,104200,3563250,22300,22300,22300,22300,0
20250224,104100,3563250,22300,22300,22300,22300,1
20250224,104000,3540950,22300,22300,22300,22300,0
20250224,103900,3540950,22300,22300,22300,22300,32
20250224,103800,2827350,22300,22300,22300,22300,0
20250224,103700,2827350,22300,22300,22300,22300,0
20250224,103600,2827350,22300,22300,22300,22300,1
20250224,103500,2805050,22350,22350,22350,22350,0
20250224,103400,2805050,22350,22350,22350,22350,0
20250224,103300,2805050,22350,22350,22350,22350,0
20250224,103200,2805050,22350,22350,22350,22350,0
20250224,103100,2805050,22350,22350,22350,22350,0
20250224,103000,2805050,22350,22350,22350,22350,0
20250224,102900,2805050,22350,22350,22350,22350,0
20250224,102800,2805050,22350,22350,22350,22350,0
20250224,102700,2805050,22350,22350,22350,22350,0
20250224,102600,2805050,22350,22350,22350,22350,0
20250224,102500,2805050,22350,22350,22350,22350,0
20250224,102400,2805050,22350,22350,22350,22350,0
20250224,102300,2805050,22350,22350,22350,22350,0
20250224,102200,2805050,22350,22350,22350,22350,0
20250224,102100,2805050,22350,22350,22350,22350,15
20250224,102000,2469800,22300,22300,22300,22300,0
20250224,101900,2469800,22300,22300,22300,22300,0
20250224,101800,2469800,22300,22300,22300,22300,0
20250224,101700,2469800,22300,22300,22300,22300,0
20250224,101600,2469800,22300,22300,22300,22300,0
20250224,101500,2469800,22300,22300,22300,22300,0
20250224,101400,2469800,22300,22300,22300,22300,15
20250224,101300,2135300,22350,22350,22350,22350,0
20250224,101200,2135300,22350,22350,22350,22350,0
20250224,101100,2135300,22350,22350,22350,22350,0
20250224,101000,2135300,22350,22350,22350,22350,0
20250224,100900,2135300,22350,22350,22350,22350,0
20250224,100800,2135300,22350,22350,22350,22350,0
20250224,100700,2135300,22350,22350,22350,22350,0
20250224,100600,2135300,22350,22350,22350,22350,0
20250224,100500,2135300,22350,22350,22350,22350,0
20250224,100400,2135300,22350,22350,22350,22350,0
20250224,100300,2135300,22350,22350,22350,22350,0
20250224,100200,2135300,22350,22350,22350,22350,0
20250224,100100,2135300,22350,22350,22350,22350,0
20250224,100000,2135300,22350,22350,22350,22350,0
20250224,095900,2135300,22350,22350,22350,22350,0
20250224,095800,2135300,22350,22350,22350,22350,0
20250224,095700,2135300,22350,22350,22350,22350,0
20250224,095600,2135300,22350,22350,22350,22350,0
20250224,095500,2135300,22350,22350,22350,22350,0
20250224,095400,2135300,22350,22350,22350,22350,0
20250224,095300,2135300,22350,22350,22350,22350,0
20250224,095200,2135300,22350,22350,22350,22350,0
20250224,095100,2135300,22350,22350,22350,22350,0
20250224,095000,2135300,22350,22350,22350,22350,0
20250224,094900,2135300,22350,22350,22350,22350,0
20250224,094800,2135300,22350,22350,22350,22350,0
20250224,094700,2135300,22350,22350,22350,22350,0
20250224,094600,2135300,22350,22350,22350,22350,0
20250224,094500,2135300,22350,22350,22350,22350,0
20250224,094400,2135300,22350,22350,22350,22350,0
20250224,094300,2135300,22350,22350,22350,22350,0
20250224,094200,2135300,22350,22350,22350,22350,0
20250224,094100,2135300,22350,22350,22350,22350,0
20250224,094000,2135300,22350,22350,22350,22350,0
20250224,093900,2135300,22350,22350,22350,22350,0
20250224,093800,2135300,22350,22350,22350,22350,0
20250224,093700,2135300,22350,22350,22350,22350,0
20250224,093600,2135300,22350,22350,22350,22350,0
20250224,093500,2135300,22350,22350,22350,22350,0
20250224,093400,2135300,22350,22350,22350,22350,13
20250224,093300,1844750,22250,22250,22250,22250,0
20250224,093200,1844750,22250,22250,22250,22250,0
20250224,093100,1844750,22250,22250,22250,22250,0
20250224,093000,1844750,22250,22250,22250,22250,0
20250224,092900,1844750,22250,22250,22250,22250,0
20250224,092800,1844750,22250,22250,22250,22250,0
20250224,092700,1844750,22250,22250,22250,22250,0
20250224,092600,1844750,22250,22250,22250,22250,0
20250224,092500,1844750,22250,22250,22250,22250,0
20250224,092400,1844750,22250,22250,22250,22250,0
20250224,092300,1844750,22250,22250,22250,22250,0
20250224,092200,1844750,22250,22250,22250,22250,0
20250224,092100,1844750,22250,22250,22250,22250,0
20250224,092000,1844750,22250,22250,22250,22250,0
20250224,091900,1844750,22250,22250,22250,22250,0
20250224,091800,1844750,22250,22250,22250,22250,0
20250224,091700,1844750,22250,22250,22250,22250,0
20250224,091600,1844750,22250,22250,22250,22250,0
20250224,091500,1844750,22250,22250,22250,22250,0
20250224,091400,1844750,22250,22250,22250,22250,15
20250224,091300,1511000,22250,22250,22250,22250,0
20250224,091200,1511000,22250,22250,22250,22250,0
20250224,091100,1511000,22250,22250,22250,22250,20
20250224,091000,1066000,22300,22300,22300,22300,8
20250224,090900,887600,22300,22300,22300,22300,0
20250224,090800,887600,22300,22300,22300,22300,0
20250224,090700,887600,22300,22300,22300,22300,0
20250224,090600,887600,22300,22300,22300,22300,4
20250224,090500,798400,22300,22300,22300,22300,0
20250224,090400,798400,22300,22300,22300,22300,0
20250224,090300,798400,22300,22300,22300,22300,4
20250224,090200,709200,22300,22100,22300,22100,18
20250224,090100,309400,22100,22100,22100,22100,0
20250224,090000,309400,22100,22100,22100,22100,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 25787050 23050 23050 23050 23050 79
3 20250224 183200 25787050 23050 23050 23050 23050 0
4 20250224 183100 25787050 23050 23050 23050 23050 0
5 20250224 183000 25787050 23050 23050 23050 23050 0
6 20250224 182900 25787050 23050 23050 23050 23050 0
7 20250224 182800 25787050 23050 23050 23050 23050 0
8 20250224 182700 25787050 23050 23050 23050 23050 0
9 20250224 182600 25787050 23050 23050 23050 23050 0
10 20250224 182500 25787050 23050 23050 23050 23050 0
11 20250224 182400 25787050 23050 23050 23050 23050 0
12 20250224 182300 25787050 23050 23050 23050 23050 0
13 20250224 182200 25787050 23050 23050 23050 23050 0
14 20250224 182100 25787050 23050 23050 23050 23050 0
15 20250224 182000 25787050 23050 23050 23050 23050 0
16 20250224 181900 25787050 23050 23050 23050 23050 0
17 20250224 181800 25787050 23050 23050 23050 23050 0
18 20250224 181700 25787050 23050 23050 23050 23050 0
19 20250224 181600 25787050 23050 23050 23050 23050 0
20 20250224 181500 25787050 23050 23050 23050 23050 0
21 20250224 181400 25787050 23050 23050 23050 23050 0
22 20250224 181300 25787050 23050 23050 23050 23050 0
23 20250224 181200 25787050 23050 23050 23050 23050 0
24 20250224 181100 25787050 23050 23050 23050 23050 0
25 20250224 181000 25787050 23050 23050 23050 23050 0
26 20250224 180900 25787050 23050 23050 23050 23050 0
27 20250224 180800 25787050 23050 23050 23050 23050 0
28 20250224 180700 25787050 23050 23050 23050 23050 0
29 20250224 180600 25787050 23050 23050 23050 23050 0
30 20250224 180500 25787050 23050 23050 23050 23050 0
31 20250224 180400 25787050 23050 23050 23050 23050 0
32 20250224 180300 25787050 23050 23050 23050 23050 79
33 20250224 180200 25787050 23050 23050 23050 23050 0
34 20250224 180100 25787050 23050 23050 23050 23050 0
35 20250224 180000 25787050 23050 23050 23050 23050 0
36 20250224 175900 25787050 23050 23050 23050 23050 0
37 20250224 175800 25787050 23050 23050 23050 23050 0
38 20250224 175700 25787050 23050 23050 23050 23050 0
39 20250224 175600 25787050 23050 23050 23050 23050 0
40 20250224 175500 25787050 23050 23050 23050 23050 0
41 20250224 175400 25787050 23050 23050 23050 23050 0
42 20250224 175300 25787050 23050 23050 23050 23050 0
43 20250224 175200 25787050 23050 23050 23050 23050 0
44 20250224 175100 25787050 23050 23050 23050 23050 0
45 20250224 175000 25787050 23050 23050 23050 23050 0
46 20250224 174900 25787050 23050 23050 23050 23050 0
47 20250224 174800 25787050 23050 23050 23050 23050 0
48 20250224 174700 25787050 23050 23050 23050 23050 0
49 20250224 174600 25787050 23050 23050 23050 23050 0
50 20250224 174500 25787050 23050 23050 23050 23050 0
51 20250224 174400 25787050 23050 23050 23050 23050 0
52 20250224 174300 25787050 23050 23050 23050 23050 0
53 20250224 174200 25787050 23050 23050 23050 23050 0
54 20250224 174100 25787050 23050 23050 23050 23050 0
55 20250224 174000 25787050 23050 23050 23050 23050 0
56 20250224 173900 25787050 23050 23050 23050 23050 0
57 20250224 173800 25787050 23050 23050 23050 23050 0
58 20250224 173700 25787050 23050 23050 23050 23050 0
59 20250224 173600 25787050 23050 23050 23050 23050 0
60 20250224 173500 25787050 23050 23050 23050 23050 0
61 20250224 173400 25787050 23050 23050 23050 23050 0
62 20250224 173300 25787050 23050 23050 23050 23050 79
63 20250224 173200 25787050 23050 23050 23050 23050 0
64 20250224 173100 25787050 23050 23050 23050 23050 0
65 20250224 173000 25787050 23050 23050 23050 23050 0
66 20250224 172900 25787050 23050 23050 23050 23050 0
67 20250224 172800 25787050 23050 23050 23050 23050 0
68 20250224 172700 25787050 23050 23050 23050 23050 0
69 20250224 172600 25787050 23050 23050 23050 23050 0
70 20250224 172500 25787050 23050 23050 23050 23050 0
71 20250224 172400 25787050 23050 23050 23050 23050 0
72 20250224 172300 25787050 23050 23050 23050 23050 0
73 20250224 172200 25787050 23050 23050 23050 23050 0
74 20250224 172100 25787050 23050 23050 23050 23050 0
75 20250224 172000 25787050 23050 23050 23050 23050 0
76 20250224 171900 25787050 23050 23050 23050 23050 0
77 20250224 171800 25787050 23050 23050 23050 23050 0
78 20250224 171700 25787050 23050 23050 23050 23050 0
79 20250224 171600 25787050 23050 23050 23050 23050 0
80 20250224 171500 25787050 23050 23050 23050 23050 0
81 20250224 171400 25787050 23050 23050 23050 23050 0
82 20250224 171300 25787050 23050 23050 23050 23050 0
83 20250224 171200 25787050 23050 23050 23050 23050 0
84 20250224 171100 25787050 23050 23050 23050 23050 0
85 20250224 171000 25787050 23050 23050 23050 23050 0
86 20250224 170900 25787050 23050 23050 23050 23050 0
87 20250224 170800 25787050 23050 23050 23050 23050 0
88 20250224 170700 25787050 23050 23050 23050 23050 0
89 20250224 170600 25787050 23050 23050 23050 23050 0
90 20250224 170500 25787050 23050 23050 23050 23050 0
91 20250224 170400 25787050 23050 23050 23050 23050 0
92 20250224 170300 25787050 23050 23050 23050 23050 79
93 20250224 170200 25787050 23050 23050 23050 23050 0
94 20250224 170100 25787050 23050 23050 23050 23050 0
95 20250224 170000 25787050 23050 23050 23050 23050 0
96 20250224 165900 25787050 23050 23050 23050 23050 0
97 20250224 165800 25787050 23050 23050 23050 23050 0
98 20250224 165700 25787050 23050 23050 23050 23050 0
99 20250224 165600 25787050 23050 23050 23050 23050 0
100 20250224 165500 25787050 23050 23050 23050 23050 0
101 20250224 165400 25787050 23050 23050 23050 23050 0
102 20250224 165300 25787050 23050 23050 23050 23050 0
103 20250224 165200 25787050 23050 23050 23050 23050 0
104 20250224 165100 25787050 23050 23050 23050 23050 0
105 20250224 165000 25787050 23050 23050 23050 23050 0
106 20250224 164900 25787050 23050 23050 23050 23050 0
107 20250224 164800 25787050 23050 23050 23050 23050 0
108 20250224 164700 25787050 23050 23050 23050 23050 0
109 20250224 164600 25787050 23050 23050 23050 23050 0
110 20250224 164500 25787050 23050 23050 23050 23050 0
111 20250224 164400 25787050 23050 23050 23050 23050 0
112 20250224 164300 25787050 23050 23050 23050 23050 0
113 20250224 164200 25787050 23050 23050 23050 23050 0
114 20250224 164100 25787050 23050 23050 23050 23050 0
115 20250224 164000 25787050 23050 23050 23050 23050 0
116 20250224 163900 25787050 23050 23050 23050 23050 0
117 20250224 163800 25787050 23050 23050 23050 23050 0
118 20250224 163700 25787050 23050 23050 23050 23050 0
119 20250224 163600 25787050 23050 23050 23050 23050 0
120 20250224 163500 25787050 23050 23050 23050 23050 0
121 20250224 163400 25787050 23050 23050 23050 23050 0
122 20250224 163300 25787050 23050 23050 23050 23050 79
123 20250224 163200 25787050 23050 23050 23050 23050 0
124 20250224 163100 25787050 23050 23050 23050 23050 0
125 20250224 163000 25787050 23050 23050 23050 23050 0
126 20250224 162900 25787050 23050 23050 23050 23050 0
127 20250224 162800 25787050 23050 23050 23050 23050 0
128 20250224 162700 25787050 23050 23050 23050 23050 0
129 20250224 162600 25787050 23050 23050 23050 23050 0
130 20250224 162500 25787050 23050 23050 23050 23050 0
131 20250224 162400 25787050 23050 23050 23050 23050 0
132 20250224 162300 25787050 23050 23050 23050 23050 0
133 20250224 162200 25787050 23050 23050 23050 23050 0
134 20250224 162100 25787050 23050 23050 23050 23050 0
135 20250224 162000 25787050 23050 23050 23050 23050 0
136 20250224 161900 25787050 23050 23050 23050 23050 0
137 20250224 161800 25787050 23050 23050 23050 23050 0
138 20250224 161700 25787050 23050 23050 23050 23050 0
139 20250224 161600 25787050 23050 23050 23050 23050 0
140 20250224 161500 25787050 23050 23050 23050 23050 0
141 20250224 161400 25787050 23050 23050 23050 23050 0
142 20250224 161300 25787050 23050 23050 23050 23050 0
143 20250224 161200 25787050 23050 23050 23050 23050 0
144 20250224 161100 25787050 23050 23050 23050 23050 0
145 20250224 161000 25787050 23050 23050 23050 23050 0
146 20250224 160900 25787050 23050 23050 23050 23050 0
147 20250224 160800 25787050 23050 23050 23050 23050 0
148 20250224 160700 25787050 23050 23050 23050 23050 0
149 20250224 160600 25787050 23050 23050 23050 23050 0
150 20250224 160500 25787050 23050 23050 23050 23050 0
151 20250224 160400 25787050 23050 23050 23050 23050 0
152 20250224 160300 25787050 23050 23050 23050 23050 79
153 20250224 160200 25787050 23050 23050 23050 23050 0
154 20250224 160100 25787050 23050 23050 23050 23050 0
155 20250224 160000 25787050 23050 23050 23050 23050 0
156 20250224 155900 25787050 23050 23050 23050 23050 0
157 20250224 155800 25787050 23050 23050 23050 23050 0
158 20250224 155700 25787050 23050 23050 23050 23050 0
159 20250224 155600 25787050 23050 23050 23050 23050 0
160 20250224 155500 25787050 23050 23050 23050 23050 0
161 20250224 155400 25787050 23050 23050 23050 23050 0
162 20250224 155300 25787050 23050 23050 23050 23050 0
163 20250224 155200 25787050 23050 23050 23050 23050 0
164 20250224 155100 25787050 23050 23050 23050 23050 0
165 20250224 155000 25787050 23050 23050 23050 23050 0
166 20250224 154900 25787050 23050 23050 23050 23050 0
167 20250224 154800 25787050 23050 23050 23050 23050 0
168 20250224 154700 25787050 23050 23050 23050 23050 0
169 20250224 154600 25787050 23050 23050 23050 23050 0
170 20250224 154500 25787050 23050 23050 23050 23050 0
171 20250224 154400 25787050 23050 23050 23050 23050 0
172 20250224 154300 25787050 23050 23050 23050 23050 0
173 20250224 154200 25787050 23050 23050 23050 23050 0
174 20250224 154100 25787050 23050 23050 23050 23050 0
175 20250224 154000 25787050 23050 23050 23050 23050 0
176 20250224 153900 25787050 23050 23050 23050 23050 0
177 20250224 153800 25787050 23050 23050 23050 23050 0
178 20250224 153700 25787050 23050 23050 23050 23050 0
179 20250224 153600 25787050 23050 23050 23050 23050 0
180 20250224 153500 25787050 23050 23050 23050 23050 0
181 20250224 153400 25787050 23050 23050 23050 23050 0
182 20250224 153300 25787050 23050 23050 23050 23050 79
183 20250224 153200 25787050 23050 23050 23050 23050 0
184 20250224 153100 25787050 23050 23050 23050 23050 0
185 20250224 153000 25787050 23050 23050 23050 23050 79
186 20250224 152900 23966100 23200 23200 23200 23200 0
187 20250224 152800 23966100 23200 23200 23200 23200 0
188 20250224 152700 23966100 23200 23200 23200 23200 0
189 20250224 152600 23966100 23200 23200 23200 23200 0
190 20250224 152500 23966100 23200 23200 23200 23200 0
191 20250224 152400 23966100 23200 23200 23200 23200 0
192 20250224 152300 23966100 23200 23200 23200 23200 0
193 20250224 152200 23966100 23200 23200 23200 23200 0
194 20250224 152100 23966100 23200 23200 23200 23200 0
195 20250224 152000 23966100 23200 23200 23200 23200 0
196 20250224 151900 23966100 23200 23200 23200 23200 0
197 20250224 151800 23966100 23200 23200 23200 23200 0
198 20250224 151700 23966100 23200 23200 23200 23200 0
199 20250224 151600 23966100 23200 23200 23200 23200 0
200 20250224 151500 23966100 23200 23200 23200 23200 0
201 20250224 151400 23966100 23200 23200 23200 23200 0
202 20250224 151300 23966100 23200 23200 23200 23200 0
203 20250224 151200 23966100 23200 23200 23200 23200 0
204 20250224 151100 23966100 23200 23200 23200 23200 0
205 20250224 151000 23966100 23200 23200 23200 23200 1
206 20250224 150900 23942900 23050 23050 23050 23050 0
207 20250224 150800 23942900 23050 23050 23050 23050 0
208 20250224 150700 23942900 23050 23200 23200 23050 2
209 20250224 150600 23896650 23200 23200 23200 23200 0
210 20250224 150500 23896650 23200 23200 23200 23200 0
211 20250224 150400 23896650 23200 23200 23200 23200 0
212 20250224 150300 23896650 23200 23200 23200 23200 0
213 20250224 150200 23896650 23200 23200 23200 23200 9
214 20250224 150100 23687850 23100 23100 23100 23100 0
215 20250224 150000 23687850 23100 23100 23100 23100 1
216 20250224 145900 23664750 23100 23100 23100 23100 0
217 20250224 145800 23664750 23100 23100 23100 23100 0
218 20250224 145700 23664750 23100 23100 23100 23100 0
219 20250224 145600 23664750 23100 23100 23100 23100 148
220 20250224 145500 20245950 23050 23050 23050 23050 17
221 20250224 145400 19854100 23000 23000 23000 23000 1
222 20250224 145300 19831100 23000 23000 23000 23000 0
223 20250224 145200 19831100 23000 23000 23000 23000 0
224 20250224 145100 19831100 23000 23000 23000 23000 0
225 20250224 145000 19831100 23000 23000 23000 23000 0
226 20250224 144900 19831100 23000 23000 23000 23000 0
227 20250224 144800 19831100 23000 23000 23000 23000 0
228 20250224 144700 19831100 23000 23000 23000 23000 0
229 20250224 144600 19831100 23000 23000 23000 23000 0
230 20250224 144500 19831100 23000 23000 23000 23000 0
231 20250224 144400 19831100 23000 23000 23000 23000 0
232 20250224 144300 19831100 23000 23000 23000 23000 0
233 20250224 144200 19831100 23000 23000 23000 23000 0
234 20250224 144100 19831100 23000 23000 23000 23000 0
235 20250224 144000 19831100 23000 23000 23000 23000 0
236 20250224 143900 19831100 23000 23000 23000 23000 0
237 20250224 143800 19831100 23000 23000 23000 23000 0
238 20250224 143700 19831100 23000 23000 23000 23000 0
239 20250224 143600 19831100 23000 23000 23000 23000 80
240 20250224 143500 17991100 23000 22900 23000 22900 20
241 20250224 143400 17531650 22850 22850 22850 22850 0
242 20250224 143300 17531650 22850 22800 22850 22800 2
243 20250224 143200 17486000 22850 22850 22850 22800 4
244 20250224 143100 17394650 22850 22800 22850 22800 2
245 20250224 143000 17349000 22800 22800 22800 22800 0
246 20250224 142900 17349000 22800 22800 22800 22800 2
247 20250224 142800 17303400 23050 23000 23050 23000 100
248 20250224 142700 14998650 23000 23000 23000 23000 0
249 20250224 142600 14998650 23000 23000 23000 23000 36
250 20250224 142500 14170650 23000 23000 23000 23000 0
251 20250224 142400 14170650 23000 23000 23000 23000 0
252 20250224 142300 14170650 23000 23000 23000 23000 0
253 20250224 142200 14170650 23000 23000 23000 23000 1
254 20250224 142100 14147650 23050 23050 23050 23050 0
255 20250224 142000 14147650 23050 23050 23050 23050 0
256 20250224 141900 14147650 23050 23000 23050 23000 23
257 20250224 141800 13618600 23000 22700 23000 22700 141
258 20250224 141700 10390350 22650 22650 22650 22650 1
259 20250224 141600 10367700 22650 22650 22650 22650 0
260 20250224 141500 10367700 22650 22650 22650 22650 0
261 20250224 141400 10367700 22650 22650 22650 22650 5
262 20250224 141300 10254450 22700 22700 22700 22700 0
263 20250224 141200 10254450 22700 22700 22700 22700 0
264 20250224 141100 10254450 22700 22700 22700 22700 0
265 20250224 141000 10254450 22700 22700 22700 22700 15
266 20250224 140900 9913950 22700 22700 22700 22700 3
267 20250224 140800 9845850 22700 22700 22700 22700 0
268 20250224 140700 9845850 22700 22700 22700 22700 0
269 20250224 140600 9845850 22700 22700 22700 22700 0
270 20250224 140500 9845850 22700 22700 22700 22700 0
271 20250224 140400 9845850 22700 22700 22700 22700 0
272 20250224 140300 9845850 22700 22700 22700 22700 0
273 20250224 140200 9845850 22700 22700 22700 22700 0
274 20250224 140100 9845850 22700 22700 22700 22700 0
275 20250224 140000 9845850 22700 22700 22700 22700 0
276 20250224 135900 9845850 22700 22700 22700 22700 0
277 20250224 135800 9845850 22700 22700 22700 22700 0
278 20250224 135700 9845850 22700 22700 22700 22700 0
279 20250224 135600 9845850 22700 22700 22700 22700 0
280 20250224 135500 9845850 22700 22700 22700 22700 0
281 20250224 135400 9845850 22700 22700 22700 22700 0
282 20250224 135300 9845850 22700 22700 22700 22700 0
283 20250224 135200 9845850 22700 22700 22700 22700 0
284 20250224 135100 9845850 22700 22700 22700 22700 1
285 20250224 135000 9823150 22700 22700 22700 22700 0
286 20250224 134900 9823150 22700 22500 22750 22500 135
287 20250224 134800 6760100 22500 22500 22500 22500 0
288 20250224 134700 6760100 22500 22450 22500 22450 35
289 20250224 134600 5973250 22400 22400 22400 22400 0
290 20250224 134500 5973250 22400 22400 22400 22400 0
291 20250224 134400 5973250 22400 22400 22400 22400 0
292 20250224 134300 5973250 22400 22400 22400 22400 0
293 20250224 134200 5973250 22400 22400 22400 22400 0
294 20250224 134100 5973250 22400 22400 22400 22400 0
295 20250224 134000 5973250 22400 22400 22400 22400 0
296 20250224 133900 5973250 22400 22400 22400 22400 0
297 20250224 133800 5973250 22400 22400 22400 22400 0
298 20250224 133700 5973250 22400 22400 22400 22400 0
299 20250224 133600 5973250 22400 22400 22400 22400 0
300 20250224 133500 5973250 22400 22400 22400 22400 0
301 20250224 133400 5973250 22400 22400 22400 22400 0
302 20250224 133300 5973250 22400 22400 22400 22400 0
303 20250224 133200 5973250 22400 22400 22400 22400 0
304 20250224 133100 5973250 22400 22400 22400 22400 0
305 20250224 133000 5973250 22400 22400 22400 22400 0
306 20250224 132900 5973250 22400 22400 22400 22400 0
307 20250224 132800 5973250 22400 22400 22400 22400 0
308 20250224 132700 5973250 22400 22400 22400 22400 0
309 20250224 132600 5973250 22400 22400 22400 22400 0
310 20250224 132500 5973250 22400 22400 22400 22400 0
311 20250224 132400 5973250 22400 22400 22400 22400 0
312 20250224 132300 5973250 22400 22400 22400 22400 0
313 20250224 132200 5973250 22400 22400 22400 22400 0
314 20250224 132100 5973250 22400 22400 22400 22400 0
315 20250224 132000 5973250 22400 22400 22400 22400 0
316 20250224 131900 5973250 22400 22400 22400 22400 0
317 20250224 131800 5973250 22400 22400 22400 22400 0
318 20250224 131700 5973250 22400 22400 22400 22400 0
319 20250224 131600 5973250 22400 22400 22400 22400 0
320 20250224 131500 5973250 22400 22400 22400 22400 0
321 20250224 131400 5973250 22400 22400 22400 22400 0
322 20250224 131300 5973250 22400 22400 22400 22400 0
323 20250224 131200 5973250 22400 22400 22400 22400 0
324 20250224 131100 5973250 22400 22400 22400 22400 0
325 20250224 131000 5973250 22400 22400 22400 22400 0
326 20250224 130900 5973250 22400 22400 22400 22400 0
327 20250224 130800 5973250 22400 22400 22400 22400 0
328 20250224 130700 5973250 22400 22400 22400 22400 0
329 20250224 130600 5973250 22400 22400 22400 22400 0
330 20250224 130500 5973250 22400 22400 22400 22400 0
331 20250224 130400 5973250 22400 22400 22400 22400 0
332 20250224 130300 5973250 22400 22400 22400 22400 0
333 20250224 130200 5973250 22400 22400 22400 22400 0
334 20250224 130100 5973250 22400 22400 22400 22400 0
335 20250224 130000 5973250 22400 22400 22400 22400 0
336 20250224 125900 5973250 22400 22400 22400 22400 0
337 20250224 125800 5973250 22400 22400 22400 22400 0
338 20250224 125700 5973250 22400 22400 22400 22400 0
339 20250224 125600 5973250 22400 22400 22400 22400 0
340 20250224 125500 5973250 22400 22400 22400 22400 3
341 20250224 125400 5906050 22400 22400 22400 22400 2
342 20250224 125300 5861250 22400 22400 22400 22400 0
343 20250224 125200 5861250 22400 22400 22400 22400 0
344 20250224 125100 5861250 22400 22400 22400 22400 0
345 20250224 125000 5861250 22400 22400 22400 22400 0
346 20250224 124900 5861250 22400 22400 22400 22400 0
347 20250224 124800 5861250 22400 22400 22400 22400 0
348 20250224 124700 5861250 22400 22400 22400 22400 0
349 20250224 124600 5861250 22400 22400 22400 22400 0
350 20250224 124500 5861250 22400 22400 22400 22400 0
351 20250224 124400 5861250 22400 22400 22400 22400 0
352 20250224 124300 5861250 22400 22400 22400 22400 0
353 20250224 124200 5861250 22400 22400 22400 22400 0
354 20250224 124100 5861250 22400 22400 22400 22400 0
355 20250224 124000 5861250 22400 22400 22400 22400 0
356 20250224 123900 5861250 22400 22400 22400 22400 0
357 20250224 123800 5861250 22400 22400 22400 22400 0
358 20250224 123700 5861250 22400 22400 22400 22400 0
359 20250224 123600 5861250 22400 22400 22400 22400 0
360 20250224 123500 5861250 22400 22400 22400 22400 0
361 20250224 123400 5861250 22400 22400 22400 22400 0
362 20250224 123300 5861250 22400 22400 22400 22400 0
363 20250224 123200 5861250 22400 22400 22400 22400 0
364 20250224 123100 5861250 22400 22400 22400 22400 0
365 20250224 123000 5861250 22400 22450 22450 22400 4
366 20250224 122900 5771550 22400 22400 22400 22400 0
367 20250224 122800 5771550 22400 22400 22400 22400 3
368 20250224 122700 5704350 22450 22450 22450 22450 0
369 20250224 122600 5704350 22450 22450 22450 22450 0
370 20250224 122500 5704350 22450 22450 22450 22450 4
371 20250224 122400 5614550 22450 22450 22450 22450 0
372 20250224 122300 5614550 22450 22450 22450 22450 10
373 20250224 122200 5390050 22350 22350 22350 22350 0
374 20250224 122100 5390050 22350 22350 22350 22350 0
375 20250224 122000 5390050 22350 22350 22350 22350 0
376 20250224 121900 5390050 22350 22350 22350 22350 0
377 20250224 121800 5390050 22350 22350 22350 22350 0
378 20250224 121700 5390050 22350 22350 22350 22350 0
379 20250224 121600 5390050 22350 22350 22350 22350 0
380 20250224 121500 5390050 22350 22350 22350 22350 0
381 20250224 121400 5390050 22350 22350 22350 22350 0
382 20250224 121300 5390050 22350 22350 22350 22350 4
383 20250224 121200 5300650 22400 22400 22400 22400 0
384 20250224 121100 5300650 22400 22400 22400 22400 0
385 20250224 121000 5300650 22400 22400 22400 22400 0
386 20250224 120900 5300650 22400 22400 22400 22400 5
387 20250224 120800 5188650 22350 22350 22350 22350 0
388 20250224 120700 5188650 22350 22350 22350 22350 0
389 20250224 120600 5188650 22350 22350 22350 22350 0
390 20250224 120500 5188650 22350 22350 22350 22350 0
391 20250224 120400 5188650 22350 22350 22350 22350 0
392 20250224 120300 5188650 22350 22350 22350 22350 0
393 20250224 120200 5188650 22350 22350 22350 22350 5
394 20250224 120100 5076900 22300 22300 22300 22300 0
395 20250224 120000 5076900 22300 22300 22300 22300 0
396 20250224 115900 5076900 22300 22300 22300 22300 1
397 20250224 115800 5054600 22300 22300 22300 22300 0
398 20250224 115700 5054600 22300 22300 22300 22300 0
399 20250224 115600 5054600 22300 22300 22300 22300 0
400 20250224 115500 5054600 22300 22300 22300 22300 0
401 20250224 115400 5054600 22300 22300 22300 22300 0
402 20250224 115300 5054600 22300 22300 22300 22300 0
403 20250224 115200 5054600 22300 22300 22300 22300 0
404 20250224 115100 5054600 22300 22300 22300 22300 0
405 20250224 115000 5054600 22300 22300 22300 22300 0
406 20250224 114900 5054600 22300 22300 22300 22300 0
407 20250224 114800 5054600 22300 22300 22300 22300 0
408 20250224 114700 5054600 22300 22300 22300 22300 0
409 20250224 114600 5054600 22300 22300 22300 22300 0
410 20250224 114500 5054600 22300 22300 22300 22300 0
411 20250224 114400 5054600 22300 22300 22300 22300 0
412 20250224 114300 5054600 22300 22300 22300 22300 0
413 20250224 114200 5054600 22300 22300 22300 22300 0
414 20250224 114100 5054600 22300 22300 22300 22300 0
415 20250224 114000 5054600 22300 22300 22300 22300 0
416 20250224 113900 5054600 22300 22300 22300 22300 0
417 20250224 113800 5054600 22300 22300 22300 22300 0
418 20250224 113700 5054600 22300 22300 22300 22300 0
419 20250224 113600 5054600 22300 22300 22300 22300 0
420 20250224 113500 5054600 22300 22300 22300 22300 0
421 20250224 113400 5054600 22300 22300 22300 22300 0
422 20250224 113300 5054600 22300 22300 22300 22300 0
423 20250224 113200 5054600 22300 22300 22300 22300 0
424 20250224 113100 5054600 22300 22300 22300 22300 0
425 20250224 113000 5054600 22300 22300 22300 22300 0
426 20250224 112900 5054600 22300 22300 22300 22300 0
427 20250224 112800 5054600 22300 22300 22300 22300 0
428 20250224 112700 5054600 22300 22300 22300 22300 0
429 20250224 112600 5054600 22300 22300 22300 22300 0
430 20250224 112500 5054600 22300 22300 22300 22300 0
431 20250224 112400 5054600 22300 22300 22300 22300 0
432 20250224 112300 5054600 22300 22300 22300 22300 0
433 20250224 112200 5054600 22300 22300 22300 22300 0
434 20250224 112100 5054600 22300 22300 22300 22300 0
435 20250224 112000 5054600 22300 22300 22300 22300 0
436 20250224 111900 5054600 22300 22300 22300 22300 0
437 20250224 111800 5054600 22300 22300 22300 22300 0
438 20250224 111700 5054600 22300 22300 22300 22300 0
439 20250224 111600 5054600 22300 22300 22300 22300 0
440 20250224 111500 5054600 22300 22300 22300 22300 0
441 20250224 111400 5054600 22300 22300 22300 22300 0
442 20250224 111300 5054600 22300 22300 22300 22300 0
443 20250224 111200 5054600 22300 22300 22300 22300 0
444 20250224 111100 5054600 22300 22300 22300 22300 1
445 20250224 111000 5032300 22250 22250 22250 22250 0
446 20250224 110900 5032300 22250 22250 22250 22250 0
447 20250224 110800 5032300 22250 22250 22250 22250 0
448 20250224 110700 5032300 22250 22250 22250 22250 0
449 20250224 110600 5032300 22250 22250 22250 22250 0
450 20250224 110500 5032300 22250 22250 22250 22250 0
451 20250224 110400 5032300 22250 22250 22250 22250 55
452 20250224 110300 3808550 22300 22300 22300 22300 0
453 20250224 110200 3808550 22300 22300 22300 22300 0
454 20250224 110100 3808550 22300 22300 22300 22300 0
455 20250224 110000 3808550 22300 22300 22300 22300 0
456 20250224 105900 3808550 22300 22300 22300 22300 0
457 20250224 105800 3808550 22300 22300 22300 22300 0
458 20250224 105700 3808550 22300 22300 22300 22300 0
459 20250224 105600 3808550 22300 22300 22300 22300 0
460 20250224 105500 3808550 22300 22300 22300 22300 0
461 20250224 105400 3808550 22300 22300 22300 22300 0
462 20250224 105300 3808550 22300 22300 22300 22300 0
463 20250224 105200 3808550 22300 22300 22300 22300 0
464 20250224 105100 3808550 22300 22300 22300 22300 0
465 20250224 105000 3808550 22300 22300 22300 22300 0
466 20250224 104900 3808550 22300 22300 22300 22300 0
467 20250224 104800 3808550 22300 22300 22300 22300 0
468 20250224 104700 3808550 22300 22300 22300 22300 0
469 20250224 104600 3808550 22300 22300 22300 22300 11
470 20250224 104500 3563250 22300 22300 22300 22300 0
471 20250224 104400 3563250 22300 22300 22300 22300 0
472 20250224 104300 3563250 22300 22300 22300 22300 0
473 20250224 104200 3563250 22300 22300 22300 22300 0
474 20250224 104100 3563250 22300 22300 22300 22300 1
475 20250224 104000 3540950 22300 22300 22300 22300 0
476 20250224 103900 3540950 22300 22300 22300 22300 32
477 20250224 103800 2827350 22300 22300 22300 22300 0
478 20250224 103700 2827350 22300 22300 22300 22300 0
479 20250224 103600 2827350 22300 22300 22300 22300 1
480 20250224 103500 2805050 22350 22350 22350 22350 0
481 20250224 103400 2805050 22350 22350 22350 22350 0
482 20250224 103300 2805050 22350 22350 22350 22350 0
483 20250224 103200 2805050 22350 22350 22350 22350 0
484 20250224 103100 2805050 22350 22350 22350 22350 0
485 20250224 103000 2805050 22350 22350 22350 22350 0
486 20250224 102900 2805050 22350 22350 22350 22350 0
487 20250224 102800 2805050 22350 22350 22350 22350 0
488 20250224 102700 2805050 22350 22350 22350 22350 0
489 20250224 102600 2805050 22350 22350 22350 22350 0
490 20250224 102500 2805050 22350 22350 22350 22350 0
491 20250224 102400 2805050 22350 22350 22350 22350 0
492 20250224 102300 2805050 22350 22350 22350 22350 0
493 20250224 102200 2805050 22350 22350 22350 22350 0
494 20250224 102100 2805050 22350 22350 22350 22350 15
495 20250224 102000 2469800 22300 22300 22300 22300 0
496 20250224 101900 2469800 22300 22300 22300 22300 0
497 20250224 101800 2469800 22300 22300 22300 22300 0
498 20250224 101700 2469800 22300 22300 22300 22300 0
499 20250224 101600 2469800 22300 22300 22300 22300 0
500 20250224 101500 2469800 22300 22300 22300 22300 0
501 20250224 101400 2469800 22300 22300 22300 22300 15
502 20250224 101300 2135300 22350 22350 22350 22350 0
503 20250224 101200 2135300 22350 22350 22350 22350 0
504 20250224 101100 2135300 22350 22350 22350 22350 0
505 20250224 101000 2135300 22350 22350 22350 22350 0
506 20250224 100900 2135300 22350 22350 22350 22350 0
507 20250224 100800 2135300 22350 22350 22350 22350 0
508 20250224 100700 2135300 22350 22350 22350 22350 0
509 20250224 100600 2135300 22350 22350 22350 22350 0
510 20250224 100500 2135300 22350 22350 22350 22350 0
511 20250224 100400 2135300 22350 22350 22350 22350 0
512 20250224 100300 2135300 22350 22350 22350 22350 0
513 20250224 100200 2135300 22350 22350 22350 22350 0
514 20250224 100100 2135300 22350 22350 22350 22350 0
515 20250224 100000 2135300 22350 22350 22350 22350 0
516 20250224 095900 2135300 22350 22350 22350 22350 0
517 20250224 095800 2135300 22350 22350 22350 22350 0
518 20250224 095700 2135300 22350 22350 22350 22350 0
519 20250224 095600 2135300 22350 22350 22350 22350 0
520 20250224 095500 2135300 22350 22350 22350 22350 0
521 20250224 095400 2135300 22350 22350 22350 22350 0
522 20250224 095300 2135300 22350 22350 22350 22350 0
523 20250224 095200 2135300 22350 22350 22350 22350 0
524 20250224 095100 2135300 22350 22350 22350 22350 0
525 20250224 095000 2135300 22350 22350 22350 22350 0
526 20250224 094900 2135300 22350 22350 22350 22350 0
527 20250224 094800 2135300 22350 22350 22350 22350 0
528 20250224 094700 2135300 22350 22350 22350 22350 0
529 20250224 094600 2135300 22350 22350 22350 22350 0
530 20250224 094500 2135300 22350 22350 22350 22350 0
531 20250224 094400 2135300 22350 22350 22350 22350 0
532 20250224 094300 2135300 22350 22350 22350 22350 0
533 20250224 094200 2135300 22350 22350 22350 22350 0
534 20250224 094100 2135300 22350 22350 22350 22350 0
535 20250224 094000 2135300 22350 22350 22350 22350 0
536 20250224 093900 2135300 22350 22350 22350 22350 0
537 20250224 093800 2135300 22350 22350 22350 22350 0
538 20250224 093700 2135300 22350 22350 22350 22350 0
539 20250224 093600 2135300 22350 22350 22350 22350 0
540 20250224 093500 2135300 22350 22350 22350 22350 0
541 20250224 093400 2135300 22350 22350 22350 22350 13
542 20250224 093300 1844750 22250 22250 22250 22250 0
543 20250224 093200 1844750 22250 22250 22250 22250 0
544 20250224 093100 1844750 22250 22250 22250 22250 0
545 20250224 093000 1844750 22250 22250 22250 22250 0
546 20250224 092900 1844750 22250 22250 22250 22250 0
547 20250224 092800 1844750 22250 22250 22250 22250 0
548 20250224 092700 1844750 22250 22250 22250 22250 0
549 20250224 092600 1844750 22250 22250 22250 22250 0
550 20250224 092500 1844750 22250 22250 22250 22250 0
551 20250224 092400 1844750 22250 22250 22250 22250 0
552 20250224 092300 1844750 22250 22250 22250 22250 0
553 20250224 092200 1844750 22250 22250 22250 22250 0
554 20250224 092100 1844750 22250 22250 22250 22250 0
555 20250224 092000 1844750 22250 22250 22250 22250 0
556 20250224 091900 1844750 22250 22250 22250 22250 0
557 20250224 091800 1844750 22250 22250 22250 22250 0
558 20250224 091700 1844750 22250 22250 22250 22250 0
559 20250224 091600 1844750 22250 22250 22250 22250 0
560 20250224 091500 1844750 22250 22250 22250 22250 0
561 20250224 091400 1844750 22250 22250 22250 22250 15
562 20250224 091300 1511000 22250 22250 22250 22250 0
563 20250224 091200 1511000 22250 22250 22250 22250 0
564 20250224 091100 1511000 22250 22250 22250 22250 20
565 20250224 091000 1066000 22300 22300 22300 22300 8
566 20250224 090900 887600 22300 22300 22300 22300 0
567 20250224 090800 887600 22300 22300 22300 22300 0
568 20250224 090700 887600 22300 22300 22300 22300 0
569 20250224 090600 887600 22300 22300 22300 22300 4
570 20250224 090500 798400 22300 22300 22300 22300 0
571 20250224 090400 798400 22300 22300 22300 22300 0
572 20250224 090300 798400 22300 22300 22300 22300 4
573 20250224 090200 709200 22300 22100 22300 22100 18
574 20250224 090100 309400 22100 22100 22100 22100 0
575 20250224 090000 309400 22100 22100 22100 22100 14

1
001080/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,4150000,0,93167500000,0.00
20250219,0,4150000,0,95450000000,0.00
20250218,0,4150000,0,93167500000,0.00
20250217,0,4150000,0,91092500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 4150000 0 93167500000 0.00
3 20250219 0 4150000 0 95450000000 0.00
4 20250218 0 4150000 0 93167500000 0.00
5 20250217 0 4150000 0 91092500000 0.00