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
001230/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,588116260,7680,7680,7680,7680,905
20250224,183200,588116260,7680,7680,7680,7680,0
20250224,183100,588116260,7680,7680,7680,7680,0
20250224,183000,588116260,7680,7680,7680,7680,0
20250224,182900,588116260,7680,7680,7680,7680,0
20250224,182800,588116260,7680,7680,7680,7680,0
20250224,182700,588116260,7680,7680,7680,7680,0
20250224,182600,588116260,7680,7680,7680,7680,0
20250224,182500,588116260,7680,7680,7680,7680,0
20250224,182400,588116260,7680,7680,7680,7680,0
20250224,182300,588116260,7680,7680,7680,7680,0
20250224,182200,588116260,7680,7680,7680,7680,0
20250224,182100,588116260,7680,7680,7680,7680,0
20250224,182000,588116260,7680,7680,7680,7680,0
20250224,181900,588116260,7680,7680,7680,7680,0
20250224,181800,588116260,7680,7680,7680,7680,0
20250224,181700,588116260,7680,7680,7680,7680,0
20250224,181600,588116260,7680,7680,7680,7680,0
20250224,181500,588116260,7680,7680,7680,7680,0
20250224,181400,588116260,7680,7680,7680,7680,0
20250224,181300,588116260,7680,7680,7680,7680,0
20250224,181200,588116260,7680,7680,7680,7680,0
20250224,181100,588116260,7680,7680,7680,7680,0
20250224,181000,588116260,7680,7680,7680,7680,0
20250224,180900,588116260,7680,7680,7680,7680,0
20250224,180800,588116260,7680,7680,7680,7680,0
20250224,180700,588116260,7680,7680,7680,7680,0
20250224,180600,588116260,7680,7680,7680,7680,0
20250224,180500,588116260,7680,7680,7680,7680,0
20250224,180400,588116260,7680,7680,7680,7680,0
20250224,180300,588116260,7680,7680,7680,7680,905
20250224,180200,588116260,7680,7680,7680,7680,0
20250224,180100,588116260,7680,7680,7680,7680,0
20250224,180000,588116260,7680,7680,7680,7680,0
20250224,175900,588116260,7680,7680,7680,7680,0
20250224,175800,588116260,7680,7680,7680,7680,0
20250224,175700,588116260,7680,7680,7680,7680,0
20250224,175600,588116260,7680,7680,7680,7680,0
20250224,175500,588116260,7680,7680,7680,7680,0
20250224,175400,588116260,7680,7680,7680,7680,0
20250224,175300,588116260,7680,7680,7680,7680,0
20250224,175200,588116260,7680,7680,7680,7680,0
20250224,175100,588116260,7680,7680,7680,7680,0
20250224,175000,588116260,7680,7680,7680,7680,0
20250224,174900,588116260,7680,7680,7680,7680,0
20250224,174800,588116260,7680,7680,7680,7680,0
20250224,174700,588116260,7680,7680,7680,7680,0
20250224,174600,588116260,7680,7680,7680,7680,0
20250224,174500,588116260,7680,7680,7680,7680,0
20250224,174400,588116260,7680,7680,7680,7680,0
20250224,174300,588116260,7680,7680,7680,7680,0
20250224,174200,588116260,7680,7680,7680,7680,0
20250224,174100,588116260,7680,7680,7680,7680,0
20250224,174000,588116260,7680,7680,7680,7680,0
20250224,173900,588116260,7680,7680,7680,7680,0
20250224,173800,588116260,7680,7680,7680,7680,0
20250224,173700,588116260,7680,7680,7680,7680,0
20250224,173600,588116260,7680,7680,7680,7680,0
20250224,173500,588116260,7680,7680,7680,7680,0
20250224,173400,588116260,7680,7680,7680,7680,0
20250224,173300,588116260,7680,7680,7680,7680,905
20250224,173200,588116260,7680,7680,7680,7680,0
20250224,173100,588116260,7680,7680,7680,7680,0
20250224,173000,588116260,7680,7680,7680,7680,0
20250224,172900,588116260,7680,7680,7680,7680,0
20250224,172800,588116260,7680,7680,7680,7680,0
20250224,172700,588116260,7680,7680,7680,7680,0
20250224,172600,588116260,7680,7680,7680,7680,0
20250224,172500,588116260,7680,7680,7680,7680,0
20250224,172400,588116260,7680,7680,7680,7680,0
20250224,172300,588116260,7680,7680,7680,7680,0
20250224,172200,588116260,7680,7680,7680,7680,0
20250224,172100,588116260,7680,7680,7680,7680,0
20250224,172000,588116260,7680,7680,7680,7680,0
20250224,171900,588116260,7680,7680,7680,7680,0
20250224,171800,588116260,7680,7680,7680,7680,0
20250224,171700,588116260,7680,7680,7680,7680,0
20250224,171600,588116260,7680,7680,7680,7680,0
20250224,171500,588116260,7680,7680,7680,7680,0
20250224,171400,588116260,7680,7680,7680,7680,0
20250224,171300,588116260,7680,7680,7680,7680,0
20250224,171200,588116260,7680,7680,7680,7680,0
20250224,171100,588116260,7680,7680,7680,7680,0
20250224,171000,588116260,7680,7680,7680,7680,0
20250224,170900,588116260,7680,7680,7680,7680,0
20250224,170800,588116260,7680,7680,7680,7680,0
20250224,170700,588116260,7680,7680,7680,7680,0
20250224,170600,588116260,7680,7680,7680,7680,0
20250224,170500,588116260,7680,7680,7680,7680,0
20250224,170400,588116260,7680,7680,7680,7680,0
20250224,170300,588116260,7680,7680,7680,7680,905
20250224,170200,588116260,7680,7680,7680,7680,0
20250224,170100,588116260,7680,7680,7680,7680,0
20250224,170000,588116260,7680,7680,7680,7680,0
20250224,165900,588116260,7680,7680,7680,7680,0
20250224,165800,588116260,7680,7680,7680,7680,0
20250224,165700,588116260,7680,7680,7680,7680,0
20250224,165600,588116260,7680,7680,7680,7680,0
20250224,165500,588116260,7680,7680,7680,7680,0
20250224,165400,588116260,7680,7680,7680,7680,0
20250224,165300,588116260,7680,7680,7680,7680,0
20250224,165200,588116260,7680,7680,7680,7680,0
20250224,165100,588116260,7680,7680,7680,7680,0
20250224,165000,588116260,7680,7680,7680,7680,0
20250224,164900,588116260,7680,7680,7680,7680,0
20250224,164800,588116260,7680,7680,7680,7680,0
20250224,164700,588116260,7680,7680,7680,7680,0
20250224,164600,588116260,7680,7680,7680,7680,0
20250224,164500,588116260,7680,7680,7680,7680,0
20250224,164400,588116260,7680,7680,7680,7680,0
20250224,164300,588116260,7680,7680,7680,7680,0
20250224,164200,588116260,7680,7680,7680,7680,0
20250224,164100,588116260,7680,7680,7680,7680,0
20250224,164000,588116260,7680,7680,7680,7680,0
20250224,163900,588116260,7680,7680,7680,7680,0
20250224,163800,588116260,7680,7680,7680,7680,0
20250224,163700,588116260,7680,7680,7680,7680,0
20250224,163600,588116260,7680,7680,7680,7680,0
20250224,163500,588116260,7680,7680,7680,7680,0
20250224,163400,588116260,7680,7680,7680,7680,0
20250224,163300,588116260,7680,7680,7680,7680,905
20250224,163200,588116260,7680,7680,7680,7680,0
20250224,163100,588116260,7680,7680,7680,7680,0
20250224,163000,588116260,7680,7680,7680,7680,0
20250224,162900,588116260,7680,7680,7680,7680,0
20250224,162800,588116260,7680,7680,7680,7680,0
20250224,162700,588116260,7680,7680,7680,7680,0
20250224,162600,588116260,7680,7680,7680,7680,0
20250224,162500,588116260,7680,7680,7680,7680,0
20250224,162400,588116260,7680,7680,7680,7680,0
20250224,162300,588116260,7680,7680,7680,7680,0
20250224,162200,588116260,7680,7680,7680,7680,0
20250224,162100,588116260,7680,7680,7680,7680,0
20250224,162000,588116260,7680,7680,7680,7680,0
20250224,161900,588116260,7680,7680,7680,7680,0
20250224,161800,588116260,7680,7680,7680,7680,0
20250224,161700,588116260,7680,7680,7680,7680,0
20250224,161600,588116260,7680,7680,7680,7680,0
20250224,161500,588116260,7680,7680,7680,7680,0
20250224,161400,588116260,7680,7680,7680,7680,0
20250224,161300,588116260,7680,7680,7680,7680,0
20250224,161200,588116260,7680,7680,7680,7680,0
20250224,161100,588116260,7680,7680,7680,7680,0
20250224,161000,588116260,7680,7680,7680,7680,0
20250224,160900,588116260,7680,7680,7680,7680,0
20250224,160800,588116260,7680,7680,7680,7680,0
20250224,160700,588116260,7680,7680,7680,7680,0
20250224,160600,588116260,7680,7680,7680,7680,0
20250224,160500,588116260,7680,7680,7680,7680,0
20250224,160400,588116260,7680,7680,7680,7680,0
20250224,160300,588116260,7680,7680,7680,7680,905
20250224,160200,588116260,7680,7680,7680,7680,0
20250224,160100,588116260,7680,7680,7680,7680,0
20250224,160000,588116260,7680,7680,7680,7680,0
20250224,155900,588116260,7680,7680,7680,7680,0
20250224,155800,588116260,7680,7680,7680,7680,0
20250224,155700,588116260,7680,7680,7680,7680,0
20250224,155600,588116260,7680,7680,7680,7680,0
20250224,155500,588116260,7680,7680,7680,7680,0
20250224,155400,588116260,7680,7680,7680,7680,0
20250224,155300,588116260,7680,7680,7680,7680,0
20250224,155200,588116260,7680,7680,7680,7680,0
20250224,155100,588116260,7680,7680,7680,7680,0
20250224,155000,588116260,7680,7680,7680,7680,0
20250224,154900,588116260,7680,7680,7680,7680,0
20250224,154800,588116260,7680,7680,7680,7680,0
20250224,154700,588116260,7680,7680,7680,7680,0
20250224,154600,588116260,7680,7680,7680,7680,0
20250224,154500,588116260,7680,7680,7680,7680,0
20250224,154400,588116260,7680,7680,7680,7680,0
20250224,154300,588116260,7680,7680,7680,7680,0
20250224,154200,588116260,7680,7680,7680,7680,0
20250224,154100,588116260,7680,7680,7680,7680,0
20250224,154000,588116260,7680,7680,7680,7680,0
20250224,153900,588116260,7680,7680,7680,7680,0
20250224,153800,588116260,7680,7680,7680,7680,0
20250224,153700,588116260,7680,7680,7680,7680,0
20250224,153600,588116260,7680,7680,7680,7680,0
20250224,153500,588116260,7680,7680,7680,7680,0
20250224,153400,588116260,7680,7680,7680,7680,0
20250224,153300,588116260,7680,7680,7680,7680,905
20250224,153200,588116260,7680,7680,7680,7680,0
20250224,153100,588116260,7680,7680,7680,7680,0
20250224,153000,588116260,7680,7680,7680,7680,905
20250224,152900,581165860,7630,7630,7630,7630,0
20250224,152800,581165860,7630,7630,7630,7630,0
20250224,152700,581165860,7630,7630,7630,7630,0
20250224,152600,581165860,7630,7630,7630,7630,0
20250224,152500,581165860,7630,7630,7630,7630,0
20250224,152400,581165860,7630,7630,7630,7630,0
20250224,152300,581165860,7630,7630,7630,7630,0
20250224,152200,581165860,7630,7630,7630,7630,0
20250224,152100,581165860,7630,7630,7630,7630,0
20250224,152000,581165860,7630,7630,7630,7630,0
20250224,151900,581165860,7630,7680,7680,7630,459
20250224,151800,577658290,7680,7680,7680,7680,330
20250224,151700,575123890,7680,7680,7680,7680,165
20250224,151600,573856690,7680,7670,7680,7670,167
20250224,151500,572574330,7670,7670,7670,7660,306
20250224,151400,570227760,7670,7680,7680,7670,260
20250224,151300,568231390,7680,7680,7680,7680,115
20250224,151200,567348190,7680,7680,7680,7680,160
20250224,151100,566119390,7680,7680,7680,7680,122
20250224,151000,565182430,7680,7680,7680,7680,80
20250224,150900,564568030,7680,7680,7680,7670,217
20250224,150800,562902030,7670,7680,7680,7670,100
20250224,150700,562134050,7650,7680,7680,7650,1257
20250224,150600,552511280,7690,7680,7690,7670,461
20250224,150500,548971200,7690,7680,7690,7680,82
20250224,150400,548340630,7680,7690,7690,7680,94
20250224,150300,547618300,7690,7690,7690,7690,161
20250224,150200,546380210,7690,7680,7690,7680,222
20250224,150100,544673430,7680,7680,7680,7680,77
20250224,150000,544082070,7680,7660,7680,7660,110
20250224,145900,543237360,7660,7670,7670,7660,22
20250224,145800,543068640,7660,7680,7680,7660,978
20250224,145700,535570180,7680,7680,7680,7680,619
20250224,145600,530816260,7680,7690,7690,7680,350
20250224,145500,528126260,7680,7680,7680,7680,255
20250224,145400,526167860,7680,7680,7680,7670,419
20250224,145300,522949970,7680,7670,7680,7670,86
20250224,145200,522289500,7670,7670,7670,7670,74
20250224,145100,521721920,7680,7680,7680,7680,163
20250224,145000,520470080,7670,7680,7680,7670,146
20250224,144900,519349390,7680,7670,7680,7670,105
20250224,144800,518543290,7670,7670,7670,7670,140
20250224,144700,517469490,7660,7680,7680,7660,193
20250224,144600,515988370,7680,7680,7680,7680,42
20250224,144500,515665810,7680,7660,7680,7650,3861
20250224,144400,486043240,7650,7660,7660,7650,85
20250224,144300,485392170,7660,7660,7660,7650,214
20250224,144200,483752960,7660,7660,7660,7660,913
20250224,144100,476759380,7670,7670,7670,7660,127
20250224,144000,475785330,7670,7670,7670,7670,175
20250224,143900,474443080,7670,7670,7670,7660,166
20250224,143800,473169910,7670,7670,7670,7670,84
20250224,143700,472525630,7670,7670,7670,7670,164
20250224,143600,471267750,7670,7670,7670,7670,123
20250224,143500,470324340,7670,7670,7670,7670,115
20250224,143400,469442290,7670,7670,7670,7670,209
20250224,143300,467839260,7670,7680,7680,7670,78
20250224,143200,467240260,7670,7660,7670,7660,894
20250224,143100,460383600,7660,7660,7660,7660,95
20250224,143000,459655900,7650,7660,7660,7650,139
20250224,142900,458591260,7660,7660,7660,7650,211
20250224,142800,456975190,7660,7650,7660,7650,177
20250224,142700,455620420,7650,7650,7650,7650,143
20250224,142600,454526470,7650,7650,7650,7650,105
20250224,142500,453723220,7650,7640,7650,7630,348
20250224,142400,451065200,7640,7640,7650,7640,332
20250224,142300,448528670,7640,7640,7640,7640,210
20250224,142200,446924270,7650,7650,7660,7650,196
20250224,142100,445424810,7640,7650,7660,7640,176
20250224,142000,444077660,7660,7650,7660,7650,216
20250224,141900,442423930,7650,7650,7650,7650,1119
20250224,141800,433863580,7650,7640,7650,7640,167
20250224,141700,432586130,7640,7640,7650,7640,1166
20250224,141600,423676630,7640,7630,7640,7630,259
20250224,141500,421698370,7630,7640,7640,7630,102
20250224,141400,420919390,7640,7630,7640,7630,90
20250224,141300,420231840,7640,7630,7640,7630,396
20250224,141200,417208790,7630,7630,7630,7630,360
20250224,141100,414461990,7630,7620,7630,7620,93
20250224,141000,413752470,7620,7620,7620,7620,99
20250224,140900,412998090,7620,7620,7630,7620,117
20250224,140800,412105790,7620,7630,7630,7620,474
20250224,140700,408493190,7620,7630,7630,7620,331
20250224,140600,405969700,7620,7620,7630,7620,175
20250224,140500,404635460,7630,7630,7630,7620,165
20250224,140400,403376560,7620,7620,7630,7620,351
20250224,140300,400700430,7620,7620,7630,7620,146
20250224,140200,399587170,7620,7620,7630,7620,338
20250224,140100,397010730,7620,7610,7620,7610,90
20250224,140000,396324940,7620,7620,7620,7620,339
20250224,135900,393741760,7610,7610,7610,7610,201
20250224,135800,392212150,7610,7620,7620,7610,348
20250224,135700,389562030,7620,7620,7620,7620,120
20250224,135600,388647630,7620,7630,7630,7610,167
20250224,135500,387375130,7620,7590,7630,7590,3649
20250224,135400,359626820,7590,7590,7590,7590,159
20250224,135300,358420010,7590,7590,7590,7580,293
20250224,135200,356196970,7590,7590,7590,7590,85
20250224,135100,355551820,7590,7590,7590,7590,75
20250224,135000,354982570,7580,7600,7600,7580,341
20250224,134900,352393760,7590,7590,7600,7590,29
20250224,134800,352173590,7590,7580,7590,7580,175
20250224,134700,350845510,7590,7590,7590,7590,160
20250224,134600,349631110,7580,7590,7590,7580,123
20250224,134500,348697550,7590,7590,7590,7590,81
20250224,134400,348082760,7590,7590,7590,7590,201
20250224,134300,346557170,7590,7590,7590,7590,100
20250224,134200,345798170,7590,7590,7590,7590,475
20250224,134100,342192920,7590,7580,7590,7580,312
20250224,134000,339826360,7590,7590,7590,7590,96
20250224,133900,339097720,7590,7590,7590,7590,651
20250224,133800,334156630,7590,7590,7590,7590,160
20250224,133700,332942230,7590,7590,7590,7590,122
20250224,133600,332016250,7590,7590,7590,7590,159
20250224,133500,330809440,7590,7590,7590,7590,80
20250224,133400,330202240,7590,7590,7590,7590,124
20250224,133300,329261080,7580,7580,7580,7580,180
20250224,133200,327896680,7570,7570,7570,7570,10
20250224,133100,327820980,7580,7580,7580,7570,396
20250224,133000,324819530,7580,7580,7580,7570,270
20250224,132900,322773600,7580,7580,7580,7580,77
20250224,132800,322189940,7570,7570,7570,7570,194
20250224,132700,320721360,7570,7570,7570,7570,0
20250224,132600,320721360,7570,7570,7570,7570,18
20250224,132500,320585100,7580,7580,7580,7580,82
20250224,132400,319963540,7580,7580,7580,7580,0
20250224,132300,319963540,7580,7580,7580,7580,82
20250224,132200,319341980,7580,7580,7580,7580,0
20250224,132100,319341980,7580,7580,7580,7550,135
20250224,132000,318319460,7580,7580,7580,7580,10
20250224,131900,318243660,7580,7580,7580,7580,0
20250224,131800,318243660,7580,7580,7580,7580,35
20250224,131700,317978360,7540,7540,7540,7540,37
20250224,131600,317699380,7540,7540,7540,7540,0
20250224,131500,317699380,7540,7540,7540,7540,0
20250224,131400,317699380,7540,7540,7540,7540,0
20250224,131300,317699380,7540,7540,7540,7540,0
20250224,131200,317699380,7540,7540,7540,7540,0
20250224,131100,317699380,7540,7590,7590,7540,270
20250224,131000,315655630,7590,7590,7590,7590,0
20250224,130900,315655630,7590,7590,7590,7590,41
20250224,130800,315344440,7590,7590,7590,7590,0
20250224,130700,315344440,7590,7590,7590,7590,113
20250224,130600,314486770,7600,7600,7600,7600,0
20250224,130500,314486770,7600,7600,7600,7600,41
20250224,130400,314175170,7600,7600,7600,7600,429
20250224,130300,310914770,7600,7600,7600,7600,630
20250224,130200,306126770,7590,7590,7590,7590,41
20250224,130100,305815580,7590,7590,7590,7590,6
20250224,130000,305770040,7590,7590,7590,7590,6
20250224,125900,305724500,7560,7560,7560,7560,0
20250224,125800,305724500,7560,7550,7610,7540,6449
20250224,125700,256787720,7550,7550,7550,7550,0
20250224,125600,256787720,7550,7540,7550,7540,96
20250224,125500,256063330,7540,7540,7540,7540,100
20250224,125400,255309330,7540,7540,7540,7540,0
20250224,125300,255309330,7540,7540,7540,7540,81
20250224,125200,254698590,7540,7540,7540,7540,0
20250224,125100,254698590,7540,7540,7540,7540,41
20250224,125000,254389450,7540,7540,7540,7540,0
20250224,124900,254389450,7540,7540,7540,7540,41
20250224,124800,254080310,7540,7540,7540,7540,0
20250224,124700,254080310,7540,7540,7540,7540,1
20250224,124600,254072770,7520,7520,7520,7520,0
20250224,124500,254072770,7520,7520,7520,7520,76
20250224,124400,253501250,7530,7530,7530,7530,75
20250224,124300,252936500,7540,7540,7540,7540,1
20250224,124200,252928960,7540,7540,7540,7540,45
20250224,124100,252589660,7540,7540,7540,7540,5
20250224,124000,252551960,7540,7540,7540,7540,50
20250224,123900,252174960,7540,7540,7540,7540,16
20250224,123800,252054320,7540,7540,7540,7540,73
20250224,123700,251503900,7540,7540,7540,7540,0
20250224,123600,251503900,7540,7540,7540,7540,113
20250224,123500,250651880,7550,7550,7550,7550,82
20250224,123400,250032780,7550,7550,7550,7550,102
20250224,123300,249262680,7550,7550,7550,7550,41
20250224,123200,248953130,7540,7540,7540,7540,0
20250224,123100,248953130,7540,7540,7540,7540,0
20250224,123000,248953130,7540,7540,7540,7540,18
20250224,122900,248817410,7530,7530,7530,7530,0
20250224,122800,248817410,7530,7530,7530,7530,10
20250224,122700,248742110,7530,7530,7530,7530,0
20250224,122600,248742110,7530,7530,7530,7530,0
20250224,122500,248742110,7530,7530,7530,7530,2
20250224,122400,248727050,7530,7540,7540,7530,43
20250224,122300,248402850,7540,7540,7540,7540,0
20250224,122200,248402850,7540,7540,7540,7540,642
20250224,122100,243562170,7540,7550,7550,7540,298
20250224,122000,241312320,7550,7560,7560,7550,385
20250224,121900,238402470,7560,7550,7560,7550,42
20250224,121800,238084960,7550,7550,7550,7550,41
20250224,121700,237775410,7560,7560,7560,7560,48
20250224,121600,237412530,7550,7550,7550,7550,181
20250224,121500,236045980,7560,7540,7570,7540,158
20250224,121400,234851730,7540,7540,7570,7540,2816
20250224,121300,213586210,7540,7540,7540,7540,730
20250224,121200,208082010,7540,7510,7540,7510,1116
20250224,121100,199683060,7510,7510,7510,7510,0
20250224,121000,199683060,7510,7510,7510,7510,0
20250224,120900,199683060,7510,7490,7510,7480,1456
20250224,120800,188761140,7490,7490,7490,7490,0
20250224,120700,188761140,7490,7490,7490,7490,0
20250224,120600,188761140,7490,7490,7490,7490,52
20250224,120500,188371660,7490,7480,7490,7480,15
20250224,120400,188259340,7480,7480,7480,7480,0
20250224,120300,188259340,7480,7480,7480,7480,11
20250224,120200,188177060,7500,7500,7500,7500,0
20250224,120100,188177060,7500,7500,7500,7500,42
20250224,120000,187862060,7500,7500,7500,7500,40
20250224,115900,187562060,7500,7490,7500,7490,591
20250224,115800,183134690,7480,7470,7480,7470,3073
20250224,115700,160155940,7450,7450,7450,7450,200
20250224,115600,158665940,7460,7460,7460,7460,82
20250224,115500,158054220,7460,7460,7460,7460,0
20250224,115400,158054220,7460,7460,7460,7460,82
20250224,115300,157442500,7460,7460,7460,7460,0
20250224,115200,157442500,7460,7460,7460,7460,40
20250224,115100,157144100,7440,7440,7440,7440,0
20250224,115000,157144100,7440,7440,7440,7440,0
20250224,114900,157144100,7440,7440,7440,7440,0
20250224,114800,157144100,7440,7440,7440,7440,0
20250224,114700,157144100,7440,7440,7440,7440,0
20250224,114600,157144100,7440,7440,7440,7440,0
20250224,114500,157144100,7440,7440,7440,7440,29
20250224,114400,156928340,7440,7440,7440,7440,0
20250224,114300,156928340,7440,7440,7440,7440,679
20250224,114200,151876580,7440,7450,7450,7440,958
20250224,114100,144748960,7440,7440,7440,7440,0
20250224,114000,144748960,7440,7460,7460,7440,795
20250224,113900,138833340,7440,7440,7440,7440,0
20250224,113800,138833340,7440,7440,7440,7440,0
20250224,113700,138833340,7440,7440,7440,7440,0
20250224,113600,138833340,7440,7440,7440,7440,0
20250224,113500,138833340,7440,7440,7440,7440,0
20250224,113400,138833340,7440,7440,7440,7440,0
20250224,113300,138833340,7440,7440,7440,7440,0
20250224,113200,138833340,7440,7450,7450,7440,641
20250224,113100,134063890,7450,7450,7450,7450,0
20250224,113000,134063890,7450,7450,7450,7450,0
20250224,112900,134063890,7450,7440,7450,7440,691
20250224,112800,128922260,7440,7440,7440,7440,0
20250224,112700,128922260,7440,7440,7440,7440,0
20250224,112600,128922260,7440,7440,7440,7440,0
20250224,112500,128922260,7440,7440,7440,7440,635
20250224,112400,124197860,7450,7450,7450,7450,60
20250224,112300,123750860,7440,7440,7440,7440,0
20250224,112200,123750860,7440,7440,7440,7440,578
20250224,112100,119450540,7430,7430,7430,7430,0
20250224,112000,119450540,7430,7430,7430,7430,0
20250224,111900,119450540,7430,7430,7430,7430,0
20250224,111800,119450540,7430,7430,7430,7430,10
20250224,111700,119376240,7430,7430,7430,7430,2
20250224,111600,119361380,7430,7430,7430,7430,0
20250224,111500,119361380,7430,7430,7430,7430,0
20250224,111400,119361380,7430,7430,7430,7430,0
20250224,111300,119361380,7430,7430,7430,7430,1
20250224,111200,119353950,7430,7430,7430,7430,130
20250224,111100,118388050,7450,7450,7450,7450,0
20250224,111000,118388050,7450,7450,7450,7450,0
20250224,110900,118388050,7450,7450,7450,7450,50
20250224,110800,118015550,7450,7450,7450,7450,0
20250224,110700,118015550,7450,7440,7450,7440,2
20250224,110600,118000660,7440,7450,7450,7440,565
20250224,110500,113796830,7450,7450,7450,7450,0
20250224,110400,113796830,7450,7450,7450,7450,23
20250224,110300,113625480,7440,7440,7440,7440,0
20250224,110200,113625480,7440,7440,7440,7440,0
20250224,110100,113625480,7440,7440,7440,7440,0
20250224,110000,113625480,7440,7440,7440,7440,0
20250224,105900,113625480,7440,7440,7440,7440,0
20250224,105800,113625480,7440,7440,7440,7440,0
20250224,105700,113625480,7440,7440,7440,7440,0
20250224,105600,113625480,7440,7440,7440,7440,1
20250224,105500,113618040,7440,7440,7440,7440,0
20250224,105400,113618040,7440,7450,7450,7440,800
20250224,105300,107665420,7460,7470,7470,7460,167
20250224,105200,106419590,7460,7460,7460,7460,0
20250224,105100,106419590,7460,7460,7460,7460,214
20250224,105000,104823150,7460,7450,7460,7450,201
20250224,104900,103323700,7460,7460,7460,7460,0
20250224,104800,103323700,7460,7460,7460,7460,0
20250224,104700,103323700,7460,7460,7460,7460,0
20250224,104600,103323700,7460,7460,7460,7460,70
20250224,104500,102801500,7450,7460,7460,7450,47
20250224,104400,102450970,7460,7460,7460,7460,13
20250224,104300,102353990,7460,7460,7460,7460,0
20250224,104200,102353990,7460,7460,7460,7460,5
20250224,104100,102316690,7470,7470,7470,7470,0
20250224,104000,102316690,7470,7470,7470,7470,0
20250224,103900,102316690,7470,7460,7470,7460,35
20250224,103800,102055300,7460,7460,7460,7460,0
20250224,103700,102055300,7460,7460,7460,7460,10
20250224,103600,101980700,7460,7460,7460,7460,2
20250224,103500,101965780,7460,7460,7460,7460,0
20250224,103400,101965780,7460,7460,7460,7460,0
20250224,103300,101965780,7460,7460,7460,7460,0
20250224,103200,101965780,7460,7460,7460,7460,0
20250224,103100,101965780,7460,7460,7460,7460,0
20250224,103000,101965780,7460,7460,7460,7460,0
20250224,102900,101965780,7460,7460,7460,7460,29
20250224,102800,101749440,7460,7460,7460,7460,0
20250224,102700,101749440,7460,7460,7460,7460,3
20250224,102600,101727060,7460,7460,7460,7460,0
20250224,102500,101727060,7460,7460,7460,7460,0
20250224,102400,101727060,7460,7460,7460,7460,1
20250224,102300,101719600,7440,7440,7440,7440,0
20250224,102200,101719600,7440,7440,7440,7440,0
20250224,102100,101719600,7440,7440,7440,7440,305
20250224,102000,99450400,7460,7460,7460,7460,2
20250224,101900,99435480,7460,7460,7460,7460,21
20250224,101800,99278820,7460,7450,7460,7450,202
20250224,101700,97773640,7440,7440,7440,7440,1
20250224,101600,97766200,7440,7440,7440,7440,5
20250224,101500,97729000,7450,7450,7450,7450,20
20250224,101400,97580000,7440,7440,7440,7440,0
20250224,101300,97580000,7440,7440,7440,7440,0
20250224,101200,97580000,7440,7440,7440,7440,0
20250224,101100,97580000,7440,7440,7440,7440,0
20250224,101000,97580000,7440,7440,7440,7440,0
20250224,100900,97580000,7440,7430,7440,7430,533
20250224,100800,93615960,7430,7430,7430,7430,0
20250224,100700,93615960,7430,7430,7430,7430,0
20250224,100600,93615960,7430,7430,7430,7430,0
20250224,100500,93615960,7430,7430,7430,7430,0
20250224,100400,93615960,7430,7430,7430,7430,0
20250224,100300,93615960,7430,7430,7430,7430,33
20250224,100200,93370770,7430,7430,7430,7430,134
20250224,100100,92375150,7440,7440,7440,7440,0
20250224,100000,92375150,7440,7440,7440,7440,620
20250224,095900,87762350,7440,7440,7440,7440,0
20250224,095800,87762350,7440,7440,7440,7440,0
20250224,095700,87762350,7440,7440,7440,7440,0
20250224,095600,87762350,7440,7440,7440,7440,16
20250224,095500,87643310,7420,7420,7420,7420,0
20250224,095400,87643310,7420,7420,7420,7420,41
20250224,095300,87339090,7420,7420,7420,7420,100
20250224,095200,86597090,7420,7420,7420,7420,1
20250224,095100,86589670,7420,7420,7420,7420,16
20250224,095000,86470950,7420,7420,7420,7420,1
20250224,094900,86463530,7440,7440,7440,7440,491
20250224,094800,82810490,7440,7440,7440,7440,74
20250224,094700,82259930,7440,7440,7440,7440,3
20250224,094600,82237610,7440,7440,7440,7440,23
20250224,094500,82066490,7450,7450,7450,7450,0
20250224,094400,82066490,7450,7450,7450,7450,1
20250224,094300,82059040,7450,7450,7450,7450,1
20250224,094200,82051590,7450,7450,7450,7450,0
20250224,094100,82051590,7450,7440,7450,7440,501
20250224,094000,78324140,7440,7440,7440,7440,2
20250224,093900,78309260,7440,7440,7440,7440,6
20250224,093800,78264620,7430,7430,7430,7430,171
20250224,093700,76994090,7440,7440,7440,7440,0
20250224,093600,76994090,7440,7440,7440,7440,0
20250224,093500,76994090,7440,7440,7440,7440,0
20250224,093400,76994090,7440,7430,7440,7430,84
20250224,093300,76369960,7430,7430,7430,7430,1
20250224,093200,76362530,7430,7430,7430,7430,0
20250224,093100,76362530,7430,7430,7430,7430,279
20250224,093000,74289560,7420,7420,7420,7420,160
20250224,092900,73102360,7430,7430,7430,7430,5
20250224,092800,73065210,7430,7430,7430,7430,1
20250224,092700,73057780,7420,7430,7430,7420,105
20250224,092600,72278240,7420,7420,7420,7420,0
20250224,092500,72278240,7420,7420,7420,7420,0
20250224,092400,72278240,7420,7420,7420,7420,0
20250224,092300,72278240,7420,7430,7430,7420,498
20250224,092200,68580080,7440,7440,7440,7440,0
20250224,092100,68580080,7440,7440,7440,7440,1
20250224,092000,68572640,7440,7430,7440,7430,3
20250224,091900,68550330,7430,7430,7430,7430,366
20250224,091800,65830950,7400,7400,7400,7400,1
20250224,091700,65823550,7430,7430,7430,7430,0
20250224,091600,65823550,7430,7430,7430,7430,5
20250224,091500,65786400,7430,7430,7430,7430,90
20250224,091400,65117700,7430,7420,7430,7420,915
20250224,091300,58323190,7420,7420,7420,7420,200
20250224,091200,56839190,7430,7430,7430,7430,0
20250224,091100,56839190,7430,7430,7430,7430,0
20250224,091000,56839190,7430,7430,7430,7430,0
20250224,090900,56839190,7430,7400,7430,7400,534
20250224,090800,52886780,7400,7420,7430,7400,605
20250224,090700,48409580,7440,7440,7440,7440,0
20250224,090600,48409580,7440,7440,7440,7440,1
20250224,090500,48402140,7400,7400,7400,7400,0
20250224,090400,48402140,7400,7420,7440,7400,700
20250224,090300,43216040,7410,7410,7410,7410,0
20250224,090200,43216040,7410,7410,7410,7410,561
20250224,090100,39059030,7440,7390,7440,7390,669
20250224,090000,34097710,7370,7330,7490,7330,4644
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 588116260 7680 7680 7680 7680 905
3 20250224 183200 588116260 7680 7680 7680 7680 0
4 20250224 183100 588116260 7680 7680 7680 7680 0
5 20250224 183000 588116260 7680 7680 7680 7680 0
6 20250224 182900 588116260 7680 7680 7680 7680 0
7 20250224 182800 588116260 7680 7680 7680 7680 0
8 20250224 182700 588116260 7680 7680 7680 7680 0
9 20250224 182600 588116260 7680 7680 7680 7680 0
10 20250224 182500 588116260 7680 7680 7680 7680 0
11 20250224 182400 588116260 7680 7680 7680 7680 0
12 20250224 182300 588116260 7680 7680 7680 7680 0
13 20250224 182200 588116260 7680 7680 7680 7680 0
14 20250224 182100 588116260 7680 7680 7680 7680 0
15 20250224 182000 588116260 7680 7680 7680 7680 0
16 20250224 181900 588116260 7680 7680 7680 7680 0
17 20250224 181800 588116260 7680 7680 7680 7680 0
18 20250224 181700 588116260 7680 7680 7680 7680 0
19 20250224 181600 588116260 7680 7680 7680 7680 0
20 20250224 181500 588116260 7680 7680 7680 7680 0
21 20250224 181400 588116260 7680 7680 7680 7680 0
22 20250224 181300 588116260 7680 7680 7680 7680 0
23 20250224 181200 588116260 7680 7680 7680 7680 0
24 20250224 181100 588116260 7680 7680 7680 7680 0
25 20250224 181000 588116260 7680 7680 7680 7680 0
26 20250224 180900 588116260 7680 7680 7680 7680 0
27 20250224 180800 588116260 7680 7680 7680 7680 0
28 20250224 180700 588116260 7680 7680 7680 7680 0
29 20250224 180600 588116260 7680 7680 7680 7680 0
30 20250224 180500 588116260 7680 7680 7680 7680 0
31 20250224 180400 588116260 7680 7680 7680 7680 0
32 20250224 180300 588116260 7680 7680 7680 7680 905
33 20250224 180200 588116260 7680 7680 7680 7680 0
34 20250224 180100 588116260 7680 7680 7680 7680 0
35 20250224 180000 588116260 7680 7680 7680 7680 0
36 20250224 175900 588116260 7680 7680 7680 7680 0
37 20250224 175800 588116260 7680 7680 7680 7680 0
38 20250224 175700 588116260 7680 7680 7680 7680 0
39 20250224 175600 588116260 7680 7680 7680 7680 0
40 20250224 175500 588116260 7680 7680 7680 7680 0
41 20250224 175400 588116260 7680 7680 7680 7680 0
42 20250224 175300 588116260 7680 7680 7680 7680 0
43 20250224 175200 588116260 7680 7680 7680 7680 0
44 20250224 175100 588116260 7680 7680 7680 7680 0
45 20250224 175000 588116260 7680 7680 7680 7680 0
46 20250224 174900 588116260 7680 7680 7680 7680 0
47 20250224 174800 588116260 7680 7680 7680 7680 0
48 20250224 174700 588116260 7680 7680 7680 7680 0
49 20250224 174600 588116260 7680 7680 7680 7680 0
50 20250224 174500 588116260 7680 7680 7680 7680 0
51 20250224 174400 588116260 7680 7680 7680 7680 0
52 20250224 174300 588116260 7680 7680 7680 7680 0
53 20250224 174200 588116260 7680 7680 7680 7680 0
54 20250224 174100 588116260 7680 7680 7680 7680 0
55 20250224 174000 588116260 7680 7680 7680 7680 0
56 20250224 173900 588116260 7680 7680 7680 7680 0
57 20250224 173800 588116260 7680 7680 7680 7680 0
58 20250224 173700 588116260 7680 7680 7680 7680 0
59 20250224 173600 588116260 7680 7680 7680 7680 0
60 20250224 173500 588116260 7680 7680 7680 7680 0
61 20250224 173400 588116260 7680 7680 7680 7680 0
62 20250224 173300 588116260 7680 7680 7680 7680 905
63 20250224 173200 588116260 7680 7680 7680 7680 0
64 20250224 173100 588116260 7680 7680 7680 7680 0
65 20250224 173000 588116260 7680 7680 7680 7680 0
66 20250224 172900 588116260 7680 7680 7680 7680 0
67 20250224 172800 588116260 7680 7680 7680 7680 0
68 20250224 172700 588116260 7680 7680 7680 7680 0
69 20250224 172600 588116260 7680 7680 7680 7680 0
70 20250224 172500 588116260 7680 7680 7680 7680 0
71 20250224 172400 588116260 7680 7680 7680 7680 0
72 20250224 172300 588116260 7680 7680 7680 7680 0
73 20250224 172200 588116260 7680 7680 7680 7680 0
74 20250224 172100 588116260 7680 7680 7680 7680 0
75 20250224 172000 588116260 7680 7680 7680 7680 0
76 20250224 171900 588116260 7680 7680 7680 7680 0
77 20250224 171800 588116260 7680 7680 7680 7680 0
78 20250224 171700 588116260 7680 7680 7680 7680 0
79 20250224 171600 588116260 7680 7680 7680 7680 0
80 20250224 171500 588116260 7680 7680 7680 7680 0
81 20250224 171400 588116260 7680 7680 7680 7680 0
82 20250224 171300 588116260 7680 7680 7680 7680 0
83 20250224 171200 588116260 7680 7680 7680 7680 0
84 20250224 171100 588116260 7680 7680 7680 7680 0
85 20250224 171000 588116260 7680 7680 7680 7680 0
86 20250224 170900 588116260 7680 7680 7680 7680 0
87 20250224 170800 588116260 7680 7680 7680 7680 0
88 20250224 170700 588116260 7680 7680 7680 7680 0
89 20250224 170600 588116260 7680 7680 7680 7680 0
90 20250224 170500 588116260 7680 7680 7680 7680 0
91 20250224 170400 588116260 7680 7680 7680 7680 0
92 20250224 170300 588116260 7680 7680 7680 7680 905
93 20250224 170200 588116260 7680 7680 7680 7680 0
94 20250224 170100 588116260 7680 7680 7680 7680 0
95 20250224 170000 588116260 7680 7680 7680 7680 0
96 20250224 165900 588116260 7680 7680 7680 7680 0
97 20250224 165800 588116260 7680 7680 7680 7680 0
98 20250224 165700 588116260 7680 7680 7680 7680 0
99 20250224 165600 588116260 7680 7680 7680 7680 0
100 20250224 165500 588116260 7680 7680 7680 7680 0
101 20250224 165400 588116260 7680 7680 7680 7680 0
102 20250224 165300 588116260 7680 7680 7680 7680 0
103 20250224 165200 588116260 7680 7680 7680 7680 0
104 20250224 165100 588116260 7680 7680 7680 7680 0
105 20250224 165000 588116260 7680 7680 7680 7680 0
106 20250224 164900 588116260 7680 7680 7680 7680 0
107 20250224 164800 588116260 7680 7680 7680 7680 0
108 20250224 164700 588116260 7680 7680 7680 7680 0
109 20250224 164600 588116260 7680 7680 7680 7680 0
110 20250224 164500 588116260 7680 7680 7680 7680 0
111 20250224 164400 588116260 7680 7680 7680 7680 0
112 20250224 164300 588116260 7680 7680 7680 7680 0
113 20250224 164200 588116260 7680 7680 7680 7680 0
114 20250224 164100 588116260 7680 7680 7680 7680 0
115 20250224 164000 588116260 7680 7680 7680 7680 0
116 20250224 163900 588116260 7680 7680 7680 7680 0
117 20250224 163800 588116260 7680 7680 7680 7680 0
118 20250224 163700 588116260 7680 7680 7680 7680 0
119 20250224 163600 588116260 7680 7680 7680 7680 0
120 20250224 163500 588116260 7680 7680 7680 7680 0
121 20250224 163400 588116260 7680 7680 7680 7680 0
122 20250224 163300 588116260 7680 7680 7680 7680 905
123 20250224 163200 588116260 7680 7680 7680 7680 0
124 20250224 163100 588116260 7680 7680 7680 7680 0
125 20250224 163000 588116260 7680 7680 7680 7680 0
126 20250224 162900 588116260 7680 7680 7680 7680 0
127 20250224 162800 588116260 7680 7680 7680 7680 0
128 20250224 162700 588116260 7680 7680 7680 7680 0
129 20250224 162600 588116260 7680 7680 7680 7680 0
130 20250224 162500 588116260 7680 7680 7680 7680 0
131 20250224 162400 588116260 7680 7680 7680 7680 0
132 20250224 162300 588116260 7680 7680 7680 7680 0
133 20250224 162200 588116260 7680 7680 7680 7680 0
134 20250224 162100 588116260 7680 7680 7680 7680 0
135 20250224 162000 588116260 7680 7680 7680 7680 0
136 20250224 161900 588116260 7680 7680 7680 7680 0
137 20250224 161800 588116260 7680 7680 7680 7680 0
138 20250224 161700 588116260 7680 7680 7680 7680 0
139 20250224 161600 588116260 7680 7680 7680 7680 0
140 20250224 161500 588116260 7680 7680 7680 7680 0
141 20250224 161400 588116260 7680 7680 7680 7680 0
142 20250224 161300 588116260 7680 7680 7680 7680 0
143 20250224 161200 588116260 7680 7680 7680 7680 0
144 20250224 161100 588116260 7680 7680 7680 7680 0
145 20250224 161000 588116260 7680 7680 7680 7680 0
146 20250224 160900 588116260 7680 7680 7680 7680 0
147 20250224 160800 588116260 7680 7680 7680 7680 0
148 20250224 160700 588116260 7680 7680 7680 7680 0
149 20250224 160600 588116260 7680 7680 7680 7680 0
150 20250224 160500 588116260 7680 7680 7680 7680 0
151 20250224 160400 588116260 7680 7680 7680 7680 0
152 20250224 160300 588116260 7680 7680 7680 7680 905
153 20250224 160200 588116260 7680 7680 7680 7680 0
154 20250224 160100 588116260 7680 7680 7680 7680 0
155 20250224 160000 588116260 7680 7680 7680 7680 0
156 20250224 155900 588116260 7680 7680 7680 7680 0
157 20250224 155800 588116260 7680 7680 7680 7680 0
158 20250224 155700 588116260 7680 7680 7680 7680 0
159 20250224 155600 588116260 7680 7680 7680 7680 0
160 20250224 155500 588116260 7680 7680 7680 7680 0
161 20250224 155400 588116260 7680 7680 7680 7680 0
162 20250224 155300 588116260 7680 7680 7680 7680 0
163 20250224 155200 588116260 7680 7680 7680 7680 0
164 20250224 155100 588116260 7680 7680 7680 7680 0
165 20250224 155000 588116260 7680 7680 7680 7680 0
166 20250224 154900 588116260 7680 7680 7680 7680 0
167 20250224 154800 588116260 7680 7680 7680 7680 0
168 20250224 154700 588116260 7680 7680 7680 7680 0
169 20250224 154600 588116260 7680 7680 7680 7680 0
170 20250224 154500 588116260 7680 7680 7680 7680 0
171 20250224 154400 588116260 7680 7680 7680 7680 0
172 20250224 154300 588116260 7680 7680 7680 7680 0
173 20250224 154200 588116260 7680 7680 7680 7680 0
174 20250224 154100 588116260 7680 7680 7680 7680 0
175 20250224 154000 588116260 7680 7680 7680 7680 0
176 20250224 153900 588116260 7680 7680 7680 7680 0
177 20250224 153800 588116260 7680 7680 7680 7680 0
178 20250224 153700 588116260 7680 7680 7680 7680 0
179 20250224 153600 588116260 7680 7680 7680 7680 0
180 20250224 153500 588116260 7680 7680 7680 7680 0
181 20250224 153400 588116260 7680 7680 7680 7680 0
182 20250224 153300 588116260 7680 7680 7680 7680 905
183 20250224 153200 588116260 7680 7680 7680 7680 0
184 20250224 153100 588116260 7680 7680 7680 7680 0
185 20250224 153000 588116260 7680 7680 7680 7680 905
186 20250224 152900 581165860 7630 7630 7630 7630 0
187 20250224 152800 581165860 7630 7630 7630 7630 0
188 20250224 152700 581165860 7630 7630 7630 7630 0
189 20250224 152600 581165860 7630 7630 7630 7630 0
190 20250224 152500 581165860 7630 7630 7630 7630 0
191 20250224 152400 581165860 7630 7630 7630 7630 0
192 20250224 152300 581165860 7630 7630 7630 7630 0
193 20250224 152200 581165860 7630 7630 7630 7630 0
194 20250224 152100 581165860 7630 7630 7630 7630 0
195 20250224 152000 581165860 7630 7630 7630 7630 0
196 20250224 151900 581165860 7630 7680 7680 7630 459
197 20250224 151800 577658290 7680 7680 7680 7680 330
198 20250224 151700 575123890 7680 7680 7680 7680 165
199 20250224 151600 573856690 7680 7670 7680 7670 167
200 20250224 151500 572574330 7670 7670 7670 7660 306
201 20250224 151400 570227760 7670 7680 7680 7670 260
202 20250224 151300 568231390 7680 7680 7680 7680 115
203 20250224 151200 567348190 7680 7680 7680 7680 160
204 20250224 151100 566119390 7680 7680 7680 7680 122
205 20250224 151000 565182430 7680 7680 7680 7680 80
206 20250224 150900 564568030 7680 7680 7680 7670 217
207 20250224 150800 562902030 7670 7680 7680 7670 100
208 20250224 150700 562134050 7650 7680 7680 7650 1257
209 20250224 150600 552511280 7690 7680 7690 7670 461
210 20250224 150500 548971200 7690 7680 7690 7680 82
211 20250224 150400 548340630 7680 7690 7690 7680 94
212 20250224 150300 547618300 7690 7690 7690 7690 161
213 20250224 150200 546380210 7690 7680 7690 7680 222
214 20250224 150100 544673430 7680 7680 7680 7680 77
215 20250224 150000 544082070 7680 7660 7680 7660 110
216 20250224 145900 543237360 7660 7670 7670 7660 22
217 20250224 145800 543068640 7660 7680 7680 7660 978
218 20250224 145700 535570180 7680 7680 7680 7680 619
219 20250224 145600 530816260 7680 7690 7690 7680 350
220 20250224 145500 528126260 7680 7680 7680 7680 255
221 20250224 145400 526167860 7680 7680 7680 7670 419
222 20250224 145300 522949970 7680 7670 7680 7670 86
223 20250224 145200 522289500 7670 7670 7670 7670 74
224 20250224 145100 521721920 7680 7680 7680 7680 163
225 20250224 145000 520470080 7670 7680 7680 7670 146
226 20250224 144900 519349390 7680 7670 7680 7670 105
227 20250224 144800 518543290 7670 7670 7670 7670 140
228 20250224 144700 517469490 7660 7680 7680 7660 193
229 20250224 144600 515988370 7680 7680 7680 7680 42
230 20250224 144500 515665810 7680 7660 7680 7650 3861
231 20250224 144400 486043240 7650 7660 7660 7650 85
232 20250224 144300 485392170 7660 7660 7660 7650 214
233 20250224 144200 483752960 7660 7660 7660 7660 913
234 20250224 144100 476759380 7670 7670 7670 7660 127
235 20250224 144000 475785330 7670 7670 7670 7670 175
236 20250224 143900 474443080 7670 7670 7670 7660 166
237 20250224 143800 473169910 7670 7670 7670 7670 84
238 20250224 143700 472525630 7670 7670 7670 7670 164
239 20250224 143600 471267750 7670 7670 7670 7670 123
240 20250224 143500 470324340 7670 7670 7670 7670 115
241 20250224 143400 469442290 7670 7670 7670 7670 209
242 20250224 143300 467839260 7670 7680 7680 7670 78
243 20250224 143200 467240260 7670 7660 7670 7660 894
244 20250224 143100 460383600 7660 7660 7660 7660 95
245 20250224 143000 459655900 7650 7660 7660 7650 139
246 20250224 142900 458591260 7660 7660 7660 7650 211
247 20250224 142800 456975190 7660 7650 7660 7650 177
248 20250224 142700 455620420 7650 7650 7650 7650 143
249 20250224 142600 454526470 7650 7650 7650 7650 105
250 20250224 142500 453723220 7650 7640 7650 7630 348
251 20250224 142400 451065200 7640 7640 7650 7640 332
252 20250224 142300 448528670 7640 7640 7640 7640 210
253 20250224 142200 446924270 7650 7650 7660 7650 196
254 20250224 142100 445424810 7640 7650 7660 7640 176
255 20250224 142000 444077660 7660 7650 7660 7650 216
256 20250224 141900 442423930 7650 7650 7650 7650 1119
257 20250224 141800 433863580 7650 7640 7650 7640 167
258 20250224 141700 432586130 7640 7640 7650 7640 1166
259 20250224 141600 423676630 7640 7630 7640 7630 259
260 20250224 141500 421698370 7630 7640 7640 7630 102
261 20250224 141400 420919390 7640 7630 7640 7630 90
262 20250224 141300 420231840 7640 7630 7640 7630 396
263 20250224 141200 417208790 7630 7630 7630 7630 360
264 20250224 141100 414461990 7630 7620 7630 7620 93
265 20250224 141000 413752470 7620 7620 7620 7620 99
266 20250224 140900 412998090 7620 7620 7630 7620 117
267 20250224 140800 412105790 7620 7630 7630 7620 474
268 20250224 140700 408493190 7620 7630 7630 7620 331
269 20250224 140600 405969700 7620 7620 7630 7620 175
270 20250224 140500 404635460 7630 7630 7630 7620 165
271 20250224 140400 403376560 7620 7620 7630 7620 351
272 20250224 140300 400700430 7620 7620 7630 7620 146
273 20250224 140200 399587170 7620 7620 7630 7620 338
274 20250224 140100 397010730 7620 7610 7620 7610 90
275 20250224 140000 396324940 7620 7620 7620 7620 339
276 20250224 135900 393741760 7610 7610 7610 7610 201
277 20250224 135800 392212150 7610 7620 7620 7610 348
278 20250224 135700 389562030 7620 7620 7620 7620 120
279 20250224 135600 388647630 7620 7630 7630 7610 167
280 20250224 135500 387375130 7620 7590 7630 7590 3649
281 20250224 135400 359626820 7590 7590 7590 7590 159
282 20250224 135300 358420010 7590 7590 7590 7580 293
283 20250224 135200 356196970 7590 7590 7590 7590 85
284 20250224 135100 355551820 7590 7590 7590 7590 75
285 20250224 135000 354982570 7580 7600 7600 7580 341
286 20250224 134900 352393760 7590 7590 7600 7590 29
287 20250224 134800 352173590 7590 7580 7590 7580 175
288 20250224 134700 350845510 7590 7590 7590 7590 160
289 20250224 134600 349631110 7580 7590 7590 7580 123
290 20250224 134500 348697550 7590 7590 7590 7590 81
291 20250224 134400 348082760 7590 7590 7590 7590 201
292 20250224 134300 346557170 7590 7590 7590 7590 100
293 20250224 134200 345798170 7590 7590 7590 7590 475
294 20250224 134100 342192920 7590 7580 7590 7580 312
295 20250224 134000 339826360 7590 7590 7590 7590 96
296 20250224 133900 339097720 7590 7590 7590 7590 651
297 20250224 133800 334156630 7590 7590 7590 7590 160
298 20250224 133700 332942230 7590 7590 7590 7590 122
299 20250224 133600 332016250 7590 7590 7590 7590 159
300 20250224 133500 330809440 7590 7590 7590 7590 80
301 20250224 133400 330202240 7590 7590 7590 7590 124
302 20250224 133300 329261080 7580 7580 7580 7580 180
303 20250224 133200 327896680 7570 7570 7570 7570 10
304 20250224 133100 327820980 7580 7580 7580 7570 396
305 20250224 133000 324819530 7580 7580 7580 7570 270
306 20250224 132900 322773600 7580 7580 7580 7580 77
307 20250224 132800 322189940 7570 7570 7570 7570 194
308 20250224 132700 320721360 7570 7570 7570 7570 0
309 20250224 132600 320721360 7570 7570 7570 7570 18
310 20250224 132500 320585100 7580 7580 7580 7580 82
311 20250224 132400 319963540 7580 7580 7580 7580 0
312 20250224 132300 319963540 7580 7580 7580 7580 82
313 20250224 132200 319341980 7580 7580 7580 7580 0
314 20250224 132100 319341980 7580 7580 7580 7550 135
315 20250224 132000 318319460 7580 7580 7580 7580 10
316 20250224 131900 318243660 7580 7580 7580 7580 0
317 20250224 131800 318243660 7580 7580 7580 7580 35
318 20250224 131700 317978360 7540 7540 7540 7540 37
319 20250224 131600 317699380 7540 7540 7540 7540 0
320 20250224 131500 317699380 7540 7540 7540 7540 0
321 20250224 131400 317699380 7540 7540 7540 7540 0
322 20250224 131300 317699380 7540 7540 7540 7540 0
323 20250224 131200 317699380 7540 7540 7540 7540 0
324 20250224 131100 317699380 7540 7590 7590 7540 270
325 20250224 131000 315655630 7590 7590 7590 7590 0
326 20250224 130900 315655630 7590 7590 7590 7590 41
327 20250224 130800 315344440 7590 7590 7590 7590 0
328 20250224 130700 315344440 7590 7590 7590 7590 113
329 20250224 130600 314486770 7600 7600 7600 7600 0
330 20250224 130500 314486770 7600 7600 7600 7600 41
331 20250224 130400 314175170 7600 7600 7600 7600 429
332 20250224 130300 310914770 7600 7600 7600 7600 630
333 20250224 130200 306126770 7590 7590 7590 7590 41
334 20250224 130100 305815580 7590 7590 7590 7590 6
335 20250224 130000 305770040 7590 7590 7590 7590 6
336 20250224 125900 305724500 7560 7560 7560 7560 0
337 20250224 125800 305724500 7560 7550 7610 7540 6449
338 20250224 125700 256787720 7550 7550 7550 7550 0
339 20250224 125600 256787720 7550 7540 7550 7540 96
340 20250224 125500 256063330 7540 7540 7540 7540 100
341 20250224 125400 255309330 7540 7540 7540 7540 0
342 20250224 125300 255309330 7540 7540 7540 7540 81
343 20250224 125200 254698590 7540 7540 7540 7540 0
344 20250224 125100 254698590 7540 7540 7540 7540 41
345 20250224 125000 254389450 7540 7540 7540 7540 0
346 20250224 124900 254389450 7540 7540 7540 7540 41
347 20250224 124800 254080310 7540 7540 7540 7540 0
348 20250224 124700 254080310 7540 7540 7540 7540 1
349 20250224 124600 254072770 7520 7520 7520 7520 0
350 20250224 124500 254072770 7520 7520 7520 7520 76
351 20250224 124400 253501250 7530 7530 7530 7530 75
352 20250224 124300 252936500 7540 7540 7540 7540 1
353 20250224 124200 252928960 7540 7540 7540 7540 45
354 20250224 124100 252589660 7540 7540 7540 7540 5
355 20250224 124000 252551960 7540 7540 7540 7540 50
356 20250224 123900 252174960 7540 7540 7540 7540 16
357 20250224 123800 252054320 7540 7540 7540 7540 73
358 20250224 123700 251503900 7540 7540 7540 7540 0
359 20250224 123600 251503900 7540 7540 7540 7540 113
360 20250224 123500 250651880 7550 7550 7550 7550 82
361 20250224 123400 250032780 7550 7550 7550 7550 102
362 20250224 123300 249262680 7550 7550 7550 7550 41
363 20250224 123200 248953130 7540 7540 7540 7540 0
364 20250224 123100 248953130 7540 7540 7540 7540 0
365 20250224 123000 248953130 7540 7540 7540 7540 18
366 20250224 122900 248817410 7530 7530 7530 7530 0
367 20250224 122800 248817410 7530 7530 7530 7530 10
368 20250224 122700 248742110 7530 7530 7530 7530 0
369 20250224 122600 248742110 7530 7530 7530 7530 0
370 20250224 122500 248742110 7530 7530 7530 7530 2
371 20250224 122400 248727050 7530 7540 7540 7530 43
372 20250224 122300 248402850 7540 7540 7540 7540 0
373 20250224 122200 248402850 7540 7540 7540 7540 642
374 20250224 122100 243562170 7540 7550 7550 7540 298
375 20250224 122000 241312320 7550 7560 7560 7550 385
376 20250224 121900 238402470 7560 7550 7560 7550 42
377 20250224 121800 238084960 7550 7550 7550 7550 41
378 20250224 121700 237775410 7560 7560 7560 7560 48
379 20250224 121600 237412530 7550 7550 7550 7550 181
380 20250224 121500 236045980 7560 7540 7570 7540 158
381 20250224 121400 234851730 7540 7540 7570 7540 2816
382 20250224 121300 213586210 7540 7540 7540 7540 730
383 20250224 121200 208082010 7540 7510 7540 7510 1116
384 20250224 121100 199683060 7510 7510 7510 7510 0
385 20250224 121000 199683060 7510 7510 7510 7510 0
386 20250224 120900 199683060 7510 7490 7510 7480 1456
387 20250224 120800 188761140 7490 7490 7490 7490 0
388 20250224 120700 188761140 7490 7490 7490 7490 0
389 20250224 120600 188761140 7490 7490 7490 7490 52
390 20250224 120500 188371660 7490 7480 7490 7480 15
391 20250224 120400 188259340 7480 7480 7480 7480 0
392 20250224 120300 188259340 7480 7480 7480 7480 11
393 20250224 120200 188177060 7500 7500 7500 7500 0
394 20250224 120100 188177060 7500 7500 7500 7500 42
395 20250224 120000 187862060 7500 7500 7500 7500 40
396 20250224 115900 187562060 7500 7490 7500 7490 591
397 20250224 115800 183134690 7480 7470 7480 7470 3073
398 20250224 115700 160155940 7450 7450 7450 7450 200
399 20250224 115600 158665940 7460 7460 7460 7460 82
400 20250224 115500 158054220 7460 7460 7460 7460 0
401 20250224 115400 158054220 7460 7460 7460 7460 82
402 20250224 115300 157442500 7460 7460 7460 7460 0
403 20250224 115200 157442500 7460 7460 7460 7460 40
404 20250224 115100 157144100 7440 7440 7440 7440 0
405 20250224 115000 157144100 7440 7440 7440 7440 0
406 20250224 114900 157144100 7440 7440 7440 7440 0
407 20250224 114800 157144100 7440 7440 7440 7440 0
408 20250224 114700 157144100 7440 7440 7440 7440 0
409 20250224 114600 157144100 7440 7440 7440 7440 0
410 20250224 114500 157144100 7440 7440 7440 7440 29
411 20250224 114400 156928340 7440 7440 7440 7440 0
412 20250224 114300 156928340 7440 7440 7440 7440 679
413 20250224 114200 151876580 7440 7450 7450 7440 958
414 20250224 114100 144748960 7440 7440 7440 7440 0
415 20250224 114000 144748960 7440 7460 7460 7440 795
416 20250224 113900 138833340 7440 7440 7440 7440 0
417 20250224 113800 138833340 7440 7440 7440 7440 0
418 20250224 113700 138833340 7440 7440 7440 7440 0
419 20250224 113600 138833340 7440 7440 7440 7440 0
420 20250224 113500 138833340 7440 7440 7440 7440 0
421 20250224 113400 138833340 7440 7440 7440 7440 0
422 20250224 113300 138833340 7440 7440 7440 7440 0
423 20250224 113200 138833340 7440 7450 7450 7440 641
424 20250224 113100 134063890 7450 7450 7450 7450 0
425 20250224 113000 134063890 7450 7450 7450 7450 0
426 20250224 112900 134063890 7450 7440 7450 7440 691
427 20250224 112800 128922260 7440 7440 7440 7440 0
428 20250224 112700 128922260 7440 7440 7440 7440 0
429 20250224 112600 128922260 7440 7440 7440 7440 0
430 20250224 112500 128922260 7440 7440 7440 7440 635
431 20250224 112400 124197860 7450 7450 7450 7450 60
432 20250224 112300 123750860 7440 7440 7440 7440 0
433 20250224 112200 123750860 7440 7440 7440 7440 578
434 20250224 112100 119450540 7430 7430 7430 7430 0
435 20250224 112000 119450540 7430 7430 7430 7430 0
436 20250224 111900 119450540 7430 7430 7430 7430 0
437 20250224 111800 119450540 7430 7430 7430 7430 10
438 20250224 111700 119376240 7430 7430 7430 7430 2
439 20250224 111600 119361380 7430 7430 7430 7430 0
440 20250224 111500 119361380 7430 7430 7430 7430 0
441 20250224 111400 119361380 7430 7430 7430 7430 0
442 20250224 111300 119361380 7430 7430 7430 7430 1
443 20250224 111200 119353950 7430 7430 7430 7430 130
444 20250224 111100 118388050 7450 7450 7450 7450 0
445 20250224 111000 118388050 7450 7450 7450 7450 0
446 20250224 110900 118388050 7450 7450 7450 7450 50
447 20250224 110800 118015550 7450 7450 7450 7450 0
448 20250224 110700 118015550 7450 7440 7450 7440 2
449 20250224 110600 118000660 7440 7450 7450 7440 565
450 20250224 110500 113796830 7450 7450 7450 7450 0
451 20250224 110400 113796830 7450 7450 7450 7450 23
452 20250224 110300 113625480 7440 7440 7440 7440 0
453 20250224 110200 113625480 7440 7440 7440 7440 0
454 20250224 110100 113625480 7440 7440 7440 7440 0
455 20250224 110000 113625480 7440 7440 7440 7440 0
456 20250224 105900 113625480 7440 7440 7440 7440 0
457 20250224 105800 113625480 7440 7440 7440 7440 0
458 20250224 105700 113625480 7440 7440 7440 7440 0
459 20250224 105600 113625480 7440 7440 7440 7440 1
460 20250224 105500 113618040 7440 7440 7440 7440 0
461 20250224 105400 113618040 7440 7450 7450 7440 800
462 20250224 105300 107665420 7460 7470 7470 7460 167
463 20250224 105200 106419590 7460 7460 7460 7460 0
464 20250224 105100 106419590 7460 7460 7460 7460 214
465 20250224 105000 104823150 7460 7450 7460 7450 201
466 20250224 104900 103323700 7460 7460 7460 7460 0
467 20250224 104800 103323700 7460 7460 7460 7460 0
468 20250224 104700 103323700 7460 7460 7460 7460 0
469 20250224 104600 103323700 7460 7460 7460 7460 70
470 20250224 104500 102801500 7450 7460 7460 7450 47
471 20250224 104400 102450970 7460 7460 7460 7460 13
472 20250224 104300 102353990 7460 7460 7460 7460 0
473 20250224 104200 102353990 7460 7460 7460 7460 5
474 20250224 104100 102316690 7470 7470 7470 7470 0
475 20250224 104000 102316690 7470 7470 7470 7470 0
476 20250224 103900 102316690 7470 7460 7470 7460 35
477 20250224 103800 102055300 7460 7460 7460 7460 0
478 20250224 103700 102055300 7460 7460 7460 7460 10
479 20250224 103600 101980700 7460 7460 7460 7460 2
480 20250224 103500 101965780 7460 7460 7460 7460 0
481 20250224 103400 101965780 7460 7460 7460 7460 0
482 20250224 103300 101965780 7460 7460 7460 7460 0
483 20250224 103200 101965780 7460 7460 7460 7460 0
484 20250224 103100 101965780 7460 7460 7460 7460 0
485 20250224 103000 101965780 7460 7460 7460 7460 0
486 20250224 102900 101965780 7460 7460 7460 7460 29
487 20250224 102800 101749440 7460 7460 7460 7460 0
488 20250224 102700 101749440 7460 7460 7460 7460 3
489 20250224 102600 101727060 7460 7460 7460 7460 0
490 20250224 102500 101727060 7460 7460 7460 7460 0
491 20250224 102400 101727060 7460 7460 7460 7460 1
492 20250224 102300 101719600 7440 7440 7440 7440 0
493 20250224 102200 101719600 7440 7440 7440 7440 0
494 20250224 102100 101719600 7440 7440 7440 7440 305
495 20250224 102000 99450400 7460 7460 7460 7460 2
496 20250224 101900 99435480 7460 7460 7460 7460 21
497 20250224 101800 99278820 7460 7450 7460 7450 202
498 20250224 101700 97773640 7440 7440 7440 7440 1
499 20250224 101600 97766200 7440 7440 7440 7440 5
500 20250224 101500 97729000 7450 7450 7450 7450 20
501 20250224 101400 97580000 7440 7440 7440 7440 0
502 20250224 101300 97580000 7440 7440 7440 7440 0
503 20250224 101200 97580000 7440 7440 7440 7440 0
504 20250224 101100 97580000 7440 7440 7440 7440 0
505 20250224 101000 97580000 7440 7440 7440 7440 0
506 20250224 100900 97580000 7440 7430 7440 7430 533
507 20250224 100800 93615960 7430 7430 7430 7430 0
508 20250224 100700 93615960 7430 7430 7430 7430 0
509 20250224 100600 93615960 7430 7430 7430 7430 0
510 20250224 100500 93615960 7430 7430 7430 7430 0
511 20250224 100400 93615960 7430 7430 7430 7430 0
512 20250224 100300 93615960 7430 7430 7430 7430 33
513 20250224 100200 93370770 7430 7430 7430 7430 134
514 20250224 100100 92375150 7440 7440 7440 7440 0
515 20250224 100000 92375150 7440 7440 7440 7440 620
516 20250224 095900 87762350 7440 7440 7440 7440 0
517 20250224 095800 87762350 7440 7440 7440 7440 0
518 20250224 095700 87762350 7440 7440 7440 7440 0
519 20250224 095600 87762350 7440 7440 7440 7440 16
520 20250224 095500 87643310 7420 7420 7420 7420 0
521 20250224 095400 87643310 7420 7420 7420 7420 41
522 20250224 095300 87339090 7420 7420 7420 7420 100
523 20250224 095200 86597090 7420 7420 7420 7420 1
524 20250224 095100 86589670 7420 7420 7420 7420 16
525 20250224 095000 86470950 7420 7420 7420 7420 1
526 20250224 094900 86463530 7440 7440 7440 7440 491
527 20250224 094800 82810490 7440 7440 7440 7440 74
528 20250224 094700 82259930 7440 7440 7440 7440 3
529 20250224 094600 82237610 7440 7440 7440 7440 23
530 20250224 094500 82066490 7450 7450 7450 7450 0
531 20250224 094400 82066490 7450 7450 7450 7450 1
532 20250224 094300 82059040 7450 7450 7450 7450 1
533 20250224 094200 82051590 7450 7450 7450 7450 0
534 20250224 094100 82051590 7450 7440 7450 7440 501
535 20250224 094000 78324140 7440 7440 7440 7440 2
536 20250224 093900 78309260 7440 7440 7440 7440 6
537 20250224 093800 78264620 7430 7430 7430 7430 171
538 20250224 093700 76994090 7440 7440 7440 7440 0
539 20250224 093600 76994090 7440 7440 7440 7440 0
540 20250224 093500 76994090 7440 7440 7440 7440 0
541 20250224 093400 76994090 7440 7430 7440 7430 84
542 20250224 093300 76369960 7430 7430 7430 7430 1
543 20250224 093200 76362530 7430 7430 7430 7430 0
544 20250224 093100 76362530 7430 7430 7430 7430 279
545 20250224 093000 74289560 7420 7420 7420 7420 160
546 20250224 092900 73102360 7430 7430 7430 7430 5
547 20250224 092800 73065210 7430 7430 7430 7430 1
548 20250224 092700 73057780 7420 7430 7430 7420 105
549 20250224 092600 72278240 7420 7420 7420 7420 0
550 20250224 092500 72278240 7420 7420 7420 7420 0
551 20250224 092400 72278240 7420 7420 7420 7420 0
552 20250224 092300 72278240 7420 7430 7430 7420 498
553 20250224 092200 68580080 7440 7440 7440 7440 0
554 20250224 092100 68580080 7440 7440 7440 7440 1
555 20250224 092000 68572640 7440 7430 7440 7430 3
556 20250224 091900 68550330 7430 7430 7430 7430 366
557 20250224 091800 65830950 7400 7400 7400 7400 1
558 20250224 091700 65823550 7430 7430 7430 7430 0
559 20250224 091600 65823550 7430 7430 7430 7430 5
560 20250224 091500 65786400 7430 7430 7430 7430 90
561 20250224 091400 65117700 7430 7420 7430 7420 915
562 20250224 091300 58323190 7420 7420 7420 7420 200
563 20250224 091200 56839190 7430 7430 7430 7430 0
564 20250224 091100 56839190 7430 7430 7430 7430 0
565 20250224 091000 56839190 7430 7430 7430 7430 0
566 20250224 090900 56839190 7430 7400 7430 7400 534
567 20250224 090800 52886780 7400 7420 7430 7400 605
568 20250224 090700 48409580 7440 7440 7440 7440 0
569 20250224 090600 48409580 7440 7440 7440 7440 1
570 20250224 090500 48402140 7400 7400 7400 7400 0
571 20250224 090400 48402140 7400 7420 7440 7400 700
572 20250224 090300 43216040 7410 7410 7410 7410 0
573 20250224 090200 43216040 7410 7410 7410 7410 561
574 20250224 090100 39059030 7440 7390 7440 7390 669
575 20250224 090000 34097710 7370 7330 7490 7330 4644

1
001230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,53319,31800483,392427840,234051554880,0.17
20250219,53319,31800483,387095940,230871506580,0.17
20250218,53319,31800483,387629130,231189511410,0.17
20250217,53319,31800483,390295080,232779535560,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 53319 31800483 392427840 234051554880 0.17
3 20250219 53319 31800483 387095940 230871506580 0.17
4 20250218 53319 31800483 387629130 231189511410 0.17
5 20250217 53319 31800483 390295080 232779535560 0.17