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

576
001260/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183400,269399110,8230,8230,8230,8230,371
20250224,183300,269399110,8230,8230,8230,8230,0
20250224,183200,269399110,8230,8230,8230,8230,0
20250224,183100,269399110,8230,8230,8230,8230,0
20250224,183000,269399110,8230,8230,8230,8230,0
20250224,182900,269399110,8230,8230,8230,8230,0
20250224,182800,269399110,8230,8230,8230,8230,0
20250224,182700,269399110,8230,8230,8230,8230,0
20250224,182600,269399110,8230,8230,8230,8230,0
20250224,182500,269399110,8230,8230,8230,8230,0
20250224,182400,269399110,8230,8230,8230,8230,0
20250224,182300,269399110,8230,8230,8230,8230,0
20250224,182200,269399110,8230,8230,8230,8230,0
20250224,182100,269399110,8230,8230,8230,8230,0
20250224,182000,269399110,8230,8230,8230,8230,0
20250224,181900,269399110,8230,8230,8230,8230,0
20250224,181800,269399110,8230,8230,8230,8230,0
20250224,181700,269399110,8230,8230,8230,8230,0
20250224,181600,269399110,8230,8230,8230,8230,0
20250224,181500,269399110,8230,8230,8230,8230,0
20250224,181400,269399110,8230,8230,8230,8230,0
20250224,181300,269399110,8230,8230,8230,8230,0
20250224,181200,269399110,8230,8230,8230,8230,0
20250224,181100,269399110,8230,8230,8230,8230,0
20250224,181000,269399110,8230,8230,8230,8230,0
20250224,180900,269399110,8230,8230,8230,8230,0
20250224,180800,269399110,8230,8230,8230,8230,0
20250224,180700,269399110,8230,8230,8230,8230,0
20250224,180600,269399110,8230,8230,8230,8230,0
20250224,180500,269399110,8230,8230,8230,8230,0
20250224,180400,269399110,8230,8230,8230,8230,371
20250224,180300,269399110,8230,8230,8230,8230,0
20250224,180200,269399110,8230,8230,8230,8230,0
20250224,180100,269399110,8230,8230,8230,8230,0
20250224,180000,269399110,8230,8230,8230,8230,0
20250224,175900,269399110,8230,8230,8230,8230,0
20250224,175800,269399110,8230,8230,8230,8230,0
20250224,175700,269399110,8230,8230,8230,8230,0
20250224,175600,269399110,8230,8230,8230,8230,0
20250224,175500,269399110,8230,8230,8230,8230,0
20250224,175400,269399110,8230,8230,8230,8230,0
20250224,175300,269399110,8230,8230,8230,8230,0
20250224,175200,269399110,8230,8230,8230,8230,0
20250224,175100,269399110,8230,8230,8230,8230,0
20250224,175000,269399110,8230,8230,8230,8230,0
20250224,174900,269399110,8230,8230,8230,8230,0
20250224,174800,269399110,8230,8230,8230,8230,0
20250224,174700,269399110,8230,8230,8230,8230,0
20250224,174600,269399110,8230,8230,8230,8230,0
20250224,174500,269399110,8230,8230,8230,8230,0
20250224,174400,269399110,8230,8230,8230,8230,0
20250224,174300,269399110,8230,8230,8230,8230,0
20250224,174200,269399110,8230,8230,8230,8230,0
20250224,174100,269399110,8230,8230,8230,8230,0
20250224,174000,269399110,8230,8230,8230,8230,0
20250224,173900,269399110,8230,8230,8230,8230,0
20250224,173800,269399110,8230,8230,8230,8230,0
20250224,173700,269399110,8230,8230,8230,8230,0
20250224,173600,269399110,8230,8230,8230,8230,0
20250224,173500,269399110,8230,8230,8230,8230,0
20250224,173400,269399110,8230,8230,8230,8230,371
20250224,173300,269399110,8230,8230,8230,8230,0
20250224,173200,269399110,8230,8230,8230,8230,0
20250224,173100,269399110,8230,8230,8230,8230,0
20250224,173000,269399110,8230,8230,8230,8230,0
20250224,172900,269399110,8230,8230,8230,8230,0
20250224,172800,269399110,8230,8230,8230,8230,0
20250224,172700,269399110,8230,8230,8230,8230,0
20250224,172600,269399110,8230,8230,8230,8230,0
20250224,172500,269399110,8230,8230,8230,8230,0
20250224,172400,269399110,8230,8230,8230,8230,0
20250224,172300,269399110,8230,8230,8230,8230,0
20250224,172200,269399110,8230,8230,8230,8230,0
20250224,172100,269399110,8230,8230,8230,8230,0
20250224,172000,269399110,8230,8230,8230,8230,0
20250224,171900,269399110,8230,8230,8230,8230,0
20250224,171800,269399110,8230,8230,8230,8230,0
20250224,171700,269399110,8230,8230,8230,8230,0
20250224,171600,269399110,8230,8230,8230,8230,0
20250224,171500,269399110,8230,8230,8230,8230,0
20250224,171400,269399110,8230,8230,8230,8230,0
20250224,171300,269399110,8230,8230,8230,8230,0
20250224,171200,269399110,8230,8230,8230,8230,0
20250224,171100,269399110,8230,8230,8230,8230,0
20250224,171000,269399110,8230,8230,8230,8230,0
20250224,170900,269399110,8230,8230,8230,8230,0
20250224,170800,269399110,8230,8230,8230,8230,0
20250224,170700,269399110,8230,8230,8230,8230,0
20250224,170600,269399110,8230,8230,8230,8230,0
20250224,170500,269399110,8230,8230,8230,8230,0
20250224,170400,269399110,8230,8230,8230,8230,371
20250224,170300,269399110,8230,8230,8230,8230,0
20250224,170200,269399110,8230,8230,8230,8230,0
20250224,170100,269399110,8230,8230,8230,8230,0
20250224,170000,269399110,8230,8230,8230,8230,0
20250224,165900,269399110,8230,8230,8230,8230,0
20250224,165800,269399110,8230,8230,8230,8230,0
20250224,165700,269399110,8230,8230,8230,8230,0
20250224,165600,269399110,8230,8230,8230,8230,0
20250224,165500,269399110,8230,8230,8230,8230,0
20250224,165400,269399110,8230,8230,8230,8230,0
20250224,165300,269399110,8230,8230,8230,8230,0
20250224,165200,269399110,8230,8230,8230,8230,0
20250224,165100,269399110,8230,8230,8230,8230,0
20250224,165000,269399110,8230,8230,8230,8230,0
20250224,164900,269399110,8230,8230,8230,8230,0
20250224,164800,269399110,8230,8230,8230,8230,0
20250224,164700,269399110,8230,8230,8230,8230,0
20250224,164600,269399110,8230,8230,8230,8230,0
20250224,164500,269399110,8230,8230,8230,8230,0
20250224,164400,269399110,8230,8230,8230,8230,0
20250224,164300,269399110,8230,8230,8230,8230,0
20250224,164200,269399110,8230,8230,8230,8230,0
20250224,164100,269399110,8230,8230,8230,8230,0
20250224,164000,269399110,8230,8230,8230,8230,0
20250224,163900,269399110,8230,8230,8230,8230,0
20250224,163800,269399110,8230,8230,8230,8230,0
20250224,163700,269399110,8230,8230,8230,8230,0
20250224,163600,269399110,8230,8230,8230,8230,0
20250224,163500,269399110,8230,8230,8230,8230,0
20250224,163400,269399110,8230,8230,8230,8230,371
20250224,163300,269399110,8230,8230,8230,8230,0
20250224,163200,269399110,8230,8230,8230,8230,0
20250224,163100,269399110,8230,8230,8230,8230,0
20250224,163000,269399110,8230,8230,8230,8230,0
20250224,162900,269399110,8230,8230,8230,8230,0
20250224,162800,269399110,8230,8230,8230,8230,0
20250224,162700,269399110,8230,8230,8230,8230,0
20250224,162600,269399110,8230,8230,8230,8230,0
20250224,162500,269399110,8230,8230,8230,8230,0
20250224,162400,269399110,8230,8230,8230,8230,0
20250224,162300,269399110,8230,8230,8230,8230,0
20250224,162200,269399110,8230,8230,8230,8230,0
20250224,162100,269399110,8230,8230,8230,8230,0
20250224,162000,269399110,8230,8230,8230,8230,0
20250224,161900,269399110,8230,8230,8230,8230,0
20250224,161800,269399110,8230,8230,8230,8230,0
20250224,161700,269399110,8230,8230,8230,8230,0
20250224,161600,269399110,8230,8230,8230,8230,0
20250224,161500,269399110,8230,8230,8230,8230,0
20250224,161400,269399110,8230,8230,8230,8230,0
20250224,161300,269399110,8230,8230,8230,8230,0
20250224,161200,269399110,8230,8230,8230,8230,0
20250224,161100,269399110,8230,8230,8230,8230,0
20250224,161000,269399110,8230,8230,8230,8230,0
20250224,160900,269399110,8230,8230,8230,8230,0
20250224,160800,269399110,8230,8230,8230,8230,0
20250224,160700,269399110,8230,8230,8230,8230,0
20250224,160600,269399110,8230,8230,8230,8230,0
20250224,160500,269399110,8230,8230,8230,8230,0
20250224,160400,269399110,8230,8230,8230,8230,371
20250224,160300,269399110,8230,8230,8230,8230,0
20250224,160200,269399110,8230,8230,8230,8230,0
20250224,160100,269399110,8230,8230,8230,8230,0
20250224,160000,269399110,8230,8230,8230,8230,0
20250224,155900,269399110,8230,8230,8230,8230,0
20250224,155800,269399110,8230,8230,8230,8230,0
20250224,155700,269399110,8230,8230,8230,8230,0
20250224,155600,269399110,8230,8230,8230,8230,0
20250224,155500,269399110,8230,8230,8230,8230,0
20250224,155400,269399110,8230,8230,8230,8230,0
20250224,155300,269399110,8230,8230,8230,8230,0
20250224,155200,269399110,8230,8230,8230,8230,0
20250224,155100,269399110,8230,8230,8230,8230,0
20250224,155000,269399110,8230,8230,8230,8230,0
20250224,154900,269399110,8230,8230,8230,8230,0
20250224,154800,269399110,8230,8230,8230,8230,0
20250224,154700,269399110,8230,8230,8230,8230,0
20250224,154600,269399110,8230,8230,8230,8230,0
20250224,154500,269399110,8230,8230,8230,8230,0
20250224,154400,269399110,8230,8230,8230,8230,0
20250224,154300,269399110,8230,8230,8230,8230,0
20250224,154200,269399110,8230,8230,8230,8230,0
20250224,154100,269399110,8230,8230,8230,8230,0
20250224,154000,269399110,8230,8230,8230,8230,0
20250224,153900,269399110,8230,8230,8230,8230,0
20250224,153800,269399110,8230,8230,8230,8230,0
20250224,153700,269399110,8230,8230,8230,8230,0
20250224,153600,269399110,8230,8230,8230,8230,0
20250224,153500,269399110,8230,8230,8230,8230,0
20250224,153400,269399110,8230,8230,8230,8230,371
20250224,153300,269399110,8230,8230,8230,8230,0
20250224,153200,269399110,8230,8230,8230,8230,0
20250224,153100,269399110,8230,8230,8230,8230,0
20250224,153000,269399110,8230,8230,8230,8230,371
20250224,152900,266345780,8230,8230,8230,8230,0
20250224,152800,266345780,8230,8230,8230,8230,0
20250224,152700,266345780,8230,8230,8230,8230,0
20250224,152600,266345780,8230,8230,8230,8230,0
20250224,152500,266345780,8230,8230,8230,8230,0
20250224,152400,266345780,8230,8230,8230,8230,0
20250224,152300,266345780,8230,8230,8230,8230,0
20250224,152200,266345780,8230,8230,8230,8230,0
20250224,152100,266345780,8230,8230,8230,8230,0
20250224,152000,266345780,8230,8230,8230,8230,0
20250224,151900,266345780,8230,8230,8230,8230,2
20250224,151800,266329320,8230,8230,8230,8230,8
20250224,151700,266263480,8230,8230,8230,8230,0
20250224,151600,266263480,8230,8230,8230,8230,5
20250224,151500,266222330,8230,8220,8230,8220,112
20250224,151400,265300580,8220,8220,8220,8220,2
20250224,151300,265284140,8230,8230,8230,8230,83
20250224,151200,264601050,8230,8220,8230,8220,128
20250224,151100,263548010,8230,8230,8230,8230,0
20250224,151000,263548010,8230,8230,8230,8230,30
20250224,150900,263301110,8220,8220,8240,8220,520
20250224,150800,259021490,8230,8230,8230,8230,0
20250224,150700,259021490,8230,8230,8230,8230,0
20250224,150600,259021490,8230,8220,8230,8220,11
20250224,150500,258931060,8230,8230,8230,8230,0
20250224,150400,258931060,8230,8210,8230,8210,6
20250224,150300,258881740,8230,8210,8230,8210,52
20250224,150200,258454800,8230,8230,8230,8230,0
20250224,150100,258454800,8230,8210,8230,8210,10
20250224,150000,258372610,8230,8200,8230,8200,6
20250224,145900,258323350,8230,8230,8230,8230,0
20250224,145800,258323350,8230,8230,8230,8230,0
20250224,145700,258323350,8230,8230,8230,8230,0
20250224,145600,258323350,8230,8230,8230,8230,0
20250224,145500,258323350,8230,8210,8230,8200,13
20250224,145400,258216520,8220,8210,8230,8210,4
20250224,145300,258183650,8240,8240,8240,8240,0
20250224,145200,258183650,8240,8240,8240,8240,0
20250224,145100,258183650,8240,8240,8240,8240,0
20250224,145000,258183650,8240,8240,8240,8240,0
20250224,144900,258183650,8240,8240,8240,8240,0
20250224,144800,258183650,8240,8240,8240,8240,0
20250224,144700,258183650,8240,8210,8240,8210,4
20250224,144600,258150750,8240,8240,8240,8240,0
20250224,144500,258150750,8240,8240,8240,8240,0
20250224,144400,258150750,8240,8210,8240,8210,2
20250224,144300,258134300,8210,8210,8210,8210,0
20250224,144200,258134300,8210,8210,8210,8210,0
20250224,144100,258134300,8210,8210,8210,8210,0
20250224,144000,258134300,8210,8210,8210,8210,0
20250224,143900,258134300,8210,8210,8210,8210,0
20250224,143800,258134300,8210,8210,8210,8210,1
20250224,143700,258126090,8210,8210,8210,8210,0
20250224,143600,258126090,8210,8210,8210,8210,0
20250224,143500,258126090,8210,8210,8210,8210,0
20250224,143400,258126090,8210,8190,8210,8190,2
20250224,143300,258109690,8210,8180,8210,8180,7
20250224,143200,258052310,8200,8200,8200,8200,0
20250224,143100,258052310,8200,8220,8240,8180,263
20250224,143000,255895570,8220,8180,8220,8180,261
20250224,142900,253760550,8180,8180,8180,8180,181
20250224,142800,252279970,8200,8200,8200,8200,0
20250224,142700,252279970,8200,8200,8200,8200,142
20250224,142600,251115570,8200,8200,8200,8200,58
20250224,142500,250639970,8210,8210,8210,8210,0
20250224,142400,250639970,8210,8210,8210,8210,0
20250224,142300,250639970,8210,8210,8210,8210,20
20250224,142200,250475770,8210,8210,8210,8210,114
20250224,142100,249539830,8210,8210,8210,8210,3
20250224,142000,249515200,8220,8220,8220,8220,0
20250224,141900,249515200,8220,8220,8220,8220,0
20250224,141800,249515200,8220,8220,8220,8220,0
20250224,141700,249515200,8220,8220,8220,8220,0
20250224,141600,249515200,8220,8220,8220,8220,0
20250224,141500,249515200,8220,8220,8220,8220,0
20250224,141400,249515200,8220,8220,8220,8220,0
20250224,141300,249515200,8220,8220,8220,8220,0
20250224,141200,249515200,8220,8220,8220,8220,0
20250224,141100,249515200,8220,8220,8220,8220,0
20250224,141000,249515200,8220,8220,8220,8220,0
20250224,140900,249515200,8220,8220,8220,8220,0
20250224,140800,249515200,8220,8220,8220,8220,0
20250224,140700,249515200,8220,8220,8220,8220,0
20250224,140600,249515200,8220,8220,8220,8220,20
20250224,140500,249350800,8220,8220,8220,8220,0
20250224,140400,249350800,8220,8220,8220,8220,0
20250224,140300,249350800,8220,8220,8220,8210,66
20250224,140200,248808550,8220,8220,8220,8220,0
20250224,140100,248808550,8220,8220,8220,8220,0
20250224,140000,248808550,8220,8220,8220,8220,0
20250224,135900,248808550,8220,8220,8220,8220,0
20250224,135800,248808550,8220,8220,8220,8220,0
20250224,135700,248808550,8220,8220,8220,8220,0
20250224,135600,248808550,8220,8220,8220,8220,0
20250224,135500,248808550,8220,8220,8220,8220,0
20250224,135400,248808550,8220,8220,8220,8220,0
20250224,135300,248808550,8220,8220,8220,8220,0
20250224,135200,248808550,8220,8220,8220,8220,0
20250224,135100,248808550,8220,8220,8220,8220,0
20250224,135000,248808550,8220,8220,8220,8220,0
20250224,134900,248808550,8220,8220,8220,8220,0
20250224,134800,248808550,8220,8220,8220,8220,0
20250224,134700,248808550,8220,8220,8220,8220,0
20250224,134600,248808550,8220,8220,8220,8220,0
20250224,134500,248808550,8220,8220,8220,8220,200
20250224,134400,247164550,8220,8220,8220,8220,0
20250224,134300,247164550,8220,8220,8220,8220,49
20250224,134200,246761770,8240,8240,8240,8240,25
20250224,134100,246555770,8240,8240,8240,8240,2
20250224,134000,246539290,8210,8210,8210,8210,0
20250224,133900,246539290,8210,8210,8210,8210,0
20250224,133800,246539290,8210,8210,8210,8210,2
20250224,133700,246522870,8210,8210,8210,8210,0
20250224,133600,246522870,8210,8210,8210,8210,3
20250224,133500,246498240,8200,8200,8200,8200,0
20250224,133400,246498240,8200,8200,8200,8200,0
20250224,133300,246498240,8200,8200,8200,8200,0
20250224,133200,246498240,8200,8200,8200,8200,0
20250224,133100,246498240,8200,8200,8200,8200,0
20250224,133000,246498240,8200,8200,8200,8200,1
20250224,132900,246490040,8210,8210,8210,8210,1
20250224,132800,246481830,8200,8200,8200,8200,60
20250224,132700,245989830,8200,8200,8200,8200,100
20250224,132600,245169830,8200,8200,8200,8200,0
20250224,132500,245169830,8200,8200,8200,8200,1
20250224,132400,245161630,8210,8210,8210,8210,104
20250224,132300,244307790,8230,8230,8230,8230,0
20250224,132200,244307790,8230,8230,8230,8230,607
20250224,132100,239312180,8230,8230,8230,8230,0
20250224,132000,239312180,8230,8230,8230,8230,1
20250224,131900,239303950,8230,8230,8230,8230,0
20250224,131800,239303950,8230,8230,8230,8230,0
20250224,131700,239303950,8230,8230,8230,8230,0
20250224,131600,239303950,8230,8230,8230,8230,0
20250224,131500,239303950,8230,8230,8230,8230,0
20250224,131400,239303950,8230,8230,8230,8230,0
20250224,131300,239303950,8230,8230,8230,8230,0
20250224,131200,239303950,8230,8230,8230,8230,11
20250224,131100,239213420,8230,8230,8230,8230,0
20250224,131000,239213420,8230,8200,8230,8200,13
20250224,130900,239106790,8200,8200,8200,8200,0
20250224,130800,239106790,8200,8200,8200,8200,0
20250224,130700,239106790,8200,8210,8210,8200,67
20250224,130600,238557280,8220,8220,8220,8220,0
20250224,130500,238557280,8220,8220,8220,8220,0
20250224,130400,238557280,8220,8220,8220,8220,0
20250224,130300,238557280,8220,8230,8230,8220,346
20250224,130200,235709960,8230,8230,8230,8230,0
20250224,130100,235709960,8230,8230,8230,8230,0
20250224,130000,235709960,8230,8230,8230,8230,0
20250224,125900,235709960,8230,8230,8230,8230,0
20250224,125800,235709960,8230,8230,8230,8230,4
20250224,125700,235677040,8230,8230,8230,8230,0
20250224,125600,235677040,8230,8230,8230,8230,0
20250224,125500,235677040,8230,8230,8230,8230,0
20250224,125400,235677040,8230,8230,8230,8230,0
20250224,125300,235677040,8230,8230,8230,8230,0
20250224,125200,235677040,8230,8230,8230,8230,25
20250224,125100,235471290,8230,8230,8230,8230,20
20250224,125000,235306690,8220,8220,8220,8220,0
20250224,124900,235306690,8220,8210,8220,8210,55
20250224,124800,234854600,8210,8210,8210,8210,0
20250224,124700,234854600,8210,8210,8210,8210,0
20250224,124600,234854600,8210,8210,8210,8210,0
20250224,124500,234854600,8210,8210,8210,8210,0
20250224,124400,234854600,8210,8210,8210,8210,0
20250224,124300,234854600,8210,8210,8210,8210,0
20250224,124200,234854600,8210,8210,8210,8210,0
20250224,124100,234854600,8210,8210,8210,8210,0
20250224,124000,234854600,8210,8210,8210,8210,1
20250224,123900,234846390,8210,8210,8210,8210,4
20250224,123800,234813550,8210,8210,8210,8210,11
20250224,123700,234723240,8210,8210,8210,8210,0
20250224,123600,234723240,8210,8210,8210,8210,0
20250224,123500,234723240,8210,8210,8210,8210,0
20250224,123400,234723240,8210,8210,8210,8210,30
20250224,123300,234476940,8210,8210,8210,8210,12
20250224,123200,234378420,8210,8210,8210,8210,241
20250224,123100,232399810,8220,8240,8240,8220,91
20250224,123000,231651190,8220,8220,8220,8220,10
20250224,122900,231568990,8250,8250,8250,8250,0
20250224,122800,231568990,8250,8250,8250,8250,0
20250224,122700,231568990,8250,8250,8250,8250,0
20250224,122600,231568990,8250,8250,8250,8250,0
20250224,122500,231568990,8250,8230,8250,8230,501
20250224,122400,227440280,8220,8220,8220,8220,4
20250224,122300,227407400,8240,8240,8240,8240,0
20250224,122200,227407400,8240,8240,8240,8240,0
20250224,122100,227407400,8240,8240,8240,8240,0
20250224,122000,227407400,8240,8240,8240,8240,0
20250224,121900,227407400,8240,8240,8240,8240,0
20250224,121800,227407400,8240,8240,8240,8240,11
20250224,121700,227316760,8240,8240,8240,8240,0
20250224,121600,227316760,8240,8240,8240,8240,10
20250224,121500,227234360,8240,8240,8240,8240,10
20250224,121400,227151960,8250,8250,8250,8250,0
20250224,121300,227151960,8250,8240,8250,8240,8
20250224,121200,227085970,8250,8240,8250,8240,607
20250224,121100,222078280,8250,8240,8250,8240,31
20250224,121000,221822830,8250,8200,8250,8200,41
20250224,120900,221486580,8200,8190,8200,8190,7
20250224,120800,221429240,8180,8180,8180,8180,1
20250224,120700,221421060,8160,8160,8160,8160,0
20250224,120600,221421060,8160,8160,8160,8160,0
20250224,120500,221421060,8160,8160,8160,8160,61
20250224,120400,220923300,8160,8150,8160,8150,1542
20250224,120300,208355170,8140,8140,8140,8140,0
20250224,120200,208355170,8140,8140,8140,8140,1
20250224,120100,208347030,8140,8140,8140,8140,0
20250224,120000,208347030,8140,8140,8140,8140,133
20250224,115900,207264410,8140,8140,8140,8140,0
20250224,115800,207264410,8140,8140,8140,8140,48
20250224,115700,206873690,8160,8140,8160,8140,4
20250224,115600,206841100,8150,8140,8150,8140,2
20250224,115500,206824810,8150,8140,8160,8140,4
20250224,115400,206792220,8150,8140,8150,8140,2
20250224,115300,206775930,8150,8140,8160,8140,10
20250224,115200,206694460,8160,8140,8160,8140,10
20250224,115100,206612970,8160,8130,8160,8120,374
20250224,115000,203573650,8160,8160,8160,8160,0
20250224,114900,203573650,8160,8140,8160,8140,6
20250224,114800,203524750,8160,8150,8160,8140,9
20250224,114700,203451410,8140,8140,8140,8140,1
20250224,114600,203443270,8150,8140,8150,8140,2
20250224,114500,203426980,8150,8140,8160,8140,6
20250224,114400,203378100,8160,8130,8160,8130,125
20250224,114300,202359390,8150,8130,8150,8130,10
20250224,114200,202277990,8140,8140,8150,8130,10
20250224,114100,202196590,8150,8140,8150,8140,62
20250224,114000,201691850,8120,8150,8150,8110,988
20250224,113900,193673430,8150,8150,8150,8150,5
20250224,113800,193632680,8150,8150,8150,8150,5
20250224,113700,193591930,8150,8140,8150,8140,499
20250224,113600,189527460,8140,8150,8160,8110,1117
20250224,113500,180441250,8150,8170,8170,8150,94
20250224,113400,179673330,8170,8180,8180,8170,100
20250224,113300,178856030,8180,8180,8180,8180,0
20250224,113200,178856030,8180,8190,8190,8180,25
20250224,113100,178651320,8200,8200,8200,8200,0
20250224,113000,178651320,8200,8200,8200,8200,1
20250224,112900,178643120,8200,8200,8200,8200,0
20250224,112800,178643120,8200,8200,8200,8200,0
20250224,112700,178643120,8200,8220,8220,8200,1238
20250224,112600,168478940,8240,8240,8240,8240,0
20250224,112500,168478940,8240,8250,8250,8240,2025
20250224,112400,151792910,8250,8250,8250,8250,130
20250224,112300,150720410,8240,8240,8240,8240,0
20250224,112200,150720410,8240,8240,8240,8240,0
20250224,112100,150720410,8240,8240,8240,8240,0
20250224,112000,150720410,8240,8240,8240,8240,27
20250224,111900,150497930,8240,8240,8240,8240,991
20250224,111800,142332090,8240,8240,8240,8240,20
20250224,111700,142167290,8240,8240,8240,8240,4
20250224,111600,142134330,8240,8240,8240,8240,0
20250224,111500,142134330,8240,8240,8240,8240,0
20250224,111400,142134330,8240,8240,8240,8240,2
20250224,111300,142117850,8270,8270,8270,8270,1
20250224,111200,142109580,8270,8270,8270,8270,5
20250224,111100,142068230,8240,8240,8240,8240,60
20250224,111000,141573830,8240,8240,8240,8240,30
20250224,110900,141326630,8270,8240,8270,8240,88
20250224,110800,140601480,8280,8250,8280,8250,24
20250224,110700,140402790,8290,8290,8290,8290,0
20250224,110600,140402790,8290,8240,8290,8240,865
20250224,110500,133243260,8240,8250,8280,8220,659
20250224,110400,127817940,8260,8250,8280,8250,227
20250224,110300,125945150,8250,8220,8280,8220,941
20250224,110200,118188840,8250,8230,8250,8160,2303
20250224,110100,99313420,8210,8190,8230,8190,1974
20250224,110000,83086690,8220,8160,8220,8160,3283
20250224,105900,56201520,8170,8170,8170,8170,26
20250224,105800,55989100,8170,8170,8170,8170,0
20250224,105700,55989100,8170,8160,8180,8140,260
20250224,105600,53865050,8160,8130,8160,8130,140
20250224,105500,52724860,8150,8150,8150,8150,0
20250224,105400,52724860,8150,8150,8150,8150,0
20250224,105300,52724860,8150,8150,8150,8150,0
20250224,105200,52724860,8150,8110,8150,8110,12
20250224,105100,52627500,8100,8100,8100,8100,0
20250224,105000,52627500,8100,8100,8100,8100,0
20250224,104900,52627500,8100,8100,8100,8100,0
20250224,104800,52627500,8100,8100,8100,8100,0
20250224,104700,52627500,8100,8100,8100,8100,0
20250224,104600,52627500,8100,8100,8100,8100,0
20250224,104500,52627500,8100,8100,8100,8100,0
20250224,104400,52627500,8100,8100,8100,8100,0
20250224,104300,52627500,8100,8100,8100,8100,0
20250224,104200,52627500,8100,8100,8100,8100,0
20250224,104100,52627500,8100,8100,8100,8100,1
20250224,104000,52619400,8110,8110,8110,8110,0
20250224,103900,52619400,8110,8110,8110,8110,0
20250224,103800,52619400,8110,8110,8110,8110,1
20250224,103700,52611290,8120,8120,8120,8120,2
20250224,103600,52595050,8110,8110,8110,8110,0
20250224,103500,52595050,8110,8110,8110,8110,76
20250224,103400,51978690,8120,8120,8120,8120,5
20250224,103300,51938090,8110,8110,8110,8110,0
20250224,103200,51938090,8110,8110,8110,8110,0
20250224,103100,51938090,8110,8110,8110,8110,0
20250224,103000,51938090,8110,8130,8130,8110,765
20250224,102900,45731670,8120,8120,8120,8120,140
20250224,102800,44594870,8110,8110,8110,8110,0
20250224,102700,44594870,8110,8110,8110,8110,77
20250224,102600,43970400,8110,8110,8110,8110,1
20250224,102500,43962290,8090,8090,8090,8090,0
20250224,102400,43962290,8090,8090,8090,8090,0
20250224,102300,43962290,8090,8090,8090,8090,0
20250224,102200,43962290,8090,8090,8090,8090,0
20250224,102100,43962290,8090,8090,8090,8090,0
20250224,102000,43962290,8090,8090,8090,8090,0
20250224,101900,43962290,8090,8090,8090,8090,0
20250224,101800,43962290,8090,8090,8090,8090,18
20250224,101700,43816670,8090,8090,8090,8090,0
20250224,101600,43816670,8090,8090,8090,8090,0
20250224,101500,43816670,8090,8090,8090,8090,1
20250224,101400,43808580,8090,8090,8090,8090,0
20250224,101300,43808580,8090,8090,8090,8090,0
20250224,101200,43808580,8090,8090,8090,8090,0
20250224,101100,43808580,8090,8090,8090,8090,0
20250224,101000,43808580,8090,8090,8090,8090,22
20250224,100900,43630600,8110,8110,8110,8110,0
20250224,100800,43630600,8110,8110,8110,8110,1
20250224,100700,43622490,8110,8110,8110,8110,0
20250224,100600,43622490,8110,8090,8110,8090,2
20250224,100500,43606290,8090,8090,8090,8090,0
20250224,100400,43606290,8090,8090,8090,8090,0
20250224,100300,43606290,8090,8090,8090,8090,315
20250224,100200,41057940,8090,8090,8090,8090,11
20250224,100100,40968950,8090,8090,8090,8090,0
20250224,100000,40968950,8090,8090,8090,8090,0
20250224,095900,40968950,8090,8090,8090,8090,0
20250224,095800,40968950,8090,8090,8090,8090,14
20250224,095700,40855690,8100,8100,8100,8100,37
20250224,095600,40555990,8100,8100,8100,8100,0
20250224,095500,40555990,8100,8100,8100,8100,0
20250224,095400,40555990,8100,8100,8100,8100,80
20250224,095300,39907990,8100,8100,8100,8100,100
20250224,095200,39097990,8100,8120,8120,8100,259
20250224,095100,36997780,8150,8140,8150,8140,15
20250224,095000,36875570,8120,8120,8120,8120,0
20250224,094900,36875570,8120,8120,8120,8120,0
20250224,094800,36875570,8120,8120,8120,8120,0
20250224,094700,36875570,8120,8120,8120,8120,0
20250224,094600,36875570,8120,8120,8120,8120,0
20250224,094500,36875570,8120,8120,8120,8120,50
20250224,094400,36469570,8150,8140,8150,8140,14
20250224,094300,36355490,8150,8140,8150,8140,2
20250224,094200,36339200,8150,8120,8150,8120,71
20250224,094100,35762060,8120,8120,8120,8120,0
20250224,094000,35762060,8120,8120,8120,8120,31
20250224,093900,35510340,8150,8150,8150,8150,1
20250224,093800,35502190,8150,8150,8150,8150,25
20250224,093700,35298440,8150,8130,8150,8130,56
20250224,093600,34842340,8170,8170,8170,8170,0
20250224,093500,34842340,8170,8150,8170,8150,2
20250224,093400,34826020,8170,8150,8170,8150,18
20250224,093300,34678980,8170,8170,8170,8170,0
20250224,093200,34678980,8170,8150,8170,8150,176
20250224,093100,33243270,8160,8150,8160,8150,76
20250224,093000,32623860,8150,8150,8150,8150,12
20250224,092900,32526060,8120,8120,8120,8120,0
20250224,092800,32526060,8120,8120,8120,8120,0
20250224,092700,32526060,8120,8120,8120,8120,0
20250224,092600,32526060,8120,8120,8120,8120,0
20250224,092500,32526060,8120,8120,8120,8120,1
20250224,092400,32517940,8120,8120,8120,8120,10
20250224,092300,32436740,8170,8170,8170,8170,0
20250224,092200,32436740,8170,8170,8170,8170,0
20250224,092100,32436740,8170,8170,8170,8170,51
20250224,092000,32020070,8150,8170,8180,8140,6
20250224,091900,31971090,8170,8120,8170,8120,755
20250224,091800,25808160,8100,8100,8100,8100,0
20250224,091700,25808160,8100,8100,8100,8100,0
20250224,091600,25808160,8100,8100,8100,8100,0
20250224,091500,25808160,8100,8120,8120,8100,150
20250224,091400,24592120,8120,8130,8150,8120,8
20250224,091300,24527080,8150,8090,8150,8090,684
20250224,091200,18972890,8110,8090,8110,8090,11
20250224,091100,18883700,8120,8090,8120,8090,501
20250224,091000,14816890,8100,8060,8100,8060,5
20250224,090900,14776470,8090,8090,8090,8090,0
20250224,090800,14776470,8090,8090,8090,8090,0
20250224,090700,14776470,8090,8090,8120,8080,17
20250224,090600,14638920,8110,8080,8110,8080,97
20250224,090500,13852310,8100,8070,8110,8050,446
20250224,090400,10256320,8070,8070,8070,8070,100
20250224,090300,9449320,8070,8080,8080,8070,155
20250224,090200,8197960,8130,8130,8130,8130,1
20250224,090100,8189830,8070,8070,8070,8070,124
20250224,090000,7189150,8130,8100,8130,8070,887
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183400 269399110 8230 8230 8230 8230 371
3 20250224 183300 269399110 8230 8230 8230 8230 0
4 20250224 183200 269399110 8230 8230 8230 8230 0
5 20250224 183100 269399110 8230 8230 8230 8230 0
6 20250224 183000 269399110 8230 8230 8230 8230 0
7 20250224 182900 269399110 8230 8230 8230 8230 0
8 20250224 182800 269399110 8230 8230 8230 8230 0
9 20250224 182700 269399110 8230 8230 8230 8230 0
10 20250224 182600 269399110 8230 8230 8230 8230 0
11 20250224 182500 269399110 8230 8230 8230 8230 0
12 20250224 182400 269399110 8230 8230 8230 8230 0
13 20250224 182300 269399110 8230 8230 8230 8230 0
14 20250224 182200 269399110 8230 8230 8230 8230 0
15 20250224 182100 269399110 8230 8230 8230 8230 0
16 20250224 182000 269399110 8230 8230 8230 8230 0
17 20250224 181900 269399110 8230 8230 8230 8230 0
18 20250224 181800 269399110 8230 8230 8230 8230 0
19 20250224 181700 269399110 8230 8230 8230 8230 0
20 20250224 181600 269399110 8230 8230 8230 8230 0
21 20250224 181500 269399110 8230 8230 8230 8230 0
22 20250224 181400 269399110 8230 8230 8230 8230 0
23 20250224 181300 269399110 8230 8230 8230 8230 0
24 20250224 181200 269399110 8230 8230 8230 8230 0
25 20250224 181100 269399110 8230 8230 8230 8230 0
26 20250224 181000 269399110 8230 8230 8230 8230 0
27 20250224 180900 269399110 8230 8230 8230 8230 0
28 20250224 180800 269399110 8230 8230 8230 8230 0
29 20250224 180700 269399110 8230 8230 8230 8230 0
30 20250224 180600 269399110 8230 8230 8230 8230 0
31 20250224 180500 269399110 8230 8230 8230 8230 0
32 20250224 180400 269399110 8230 8230 8230 8230 371
33 20250224 180300 269399110 8230 8230 8230 8230 0
34 20250224 180200 269399110 8230 8230 8230 8230 0
35 20250224 180100 269399110 8230 8230 8230 8230 0
36 20250224 180000 269399110 8230 8230 8230 8230 0
37 20250224 175900 269399110 8230 8230 8230 8230 0
38 20250224 175800 269399110 8230 8230 8230 8230 0
39 20250224 175700 269399110 8230 8230 8230 8230 0
40 20250224 175600 269399110 8230 8230 8230 8230 0
41 20250224 175500 269399110 8230 8230 8230 8230 0
42 20250224 175400 269399110 8230 8230 8230 8230 0
43 20250224 175300 269399110 8230 8230 8230 8230 0
44 20250224 175200 269399110 8230 8230 8230 8230 0
45 20250224 175100 269399110 8230 8230 8230 8230 0
46 20250224 175000 269399110 8230 8230 8230 8230 0
47 20250224 174900 269399110 8230 8230 8230 8230 0
48 20250224 174800 269399110 8230 8230 8230 8230 0
49 20250224 174700 269399110 8230 8230 8230 8230 0
50 20250224 174600 269399110 8230 8230 8230 8230 0
51 20250224 174500 269399110 8230 8230 8230 8230 0
52 20250224 174400 269399110 8230 8230 8230 8230 0
53 20250224 174300 269399110 8230 8230 8230 8230 0
54 20250224 174200 269399110 8230 8230 8230 8230 0
55 20250224 174100 269399110 8230 8230 8230 8230 0
56 20250224 174000 269399110 8230 8230 8230 8230 0
57 20250224 173900 269399110 8230 8230 8230 8230 0
58 20250224 173800 269399110 8230 8230 8230 8230 0
59 20250224 173700 269399110 8230 8230 8230 8230 0
60 20250224 173600 269399110 8230 8230 8230 8230 0
61 20250224 173500 269399110 8230 8230 8230 8230 0
62 20250224 173400 269399110 8230 8230 8230 8230 371
63 20250224 173300 269399110 8230 8230 8230 8230 0
64 20250224 173200 269399110 8230 8230 8230 8230 0
65 20250224 173100 269399110 8230 8230 8230 8230 0
66 20250224 173000 269399110 8230 8230 8230 8230 0
67 20250224 172900 269399110 8230 8230 8230 8230 0
68 20250224 172800 269399110 8230 8230 8230 8230 0
69 20250224 172700 269399110 8230 8230 8230 8230 0
70 20250224 172600 269399110 8230 8230 8230 8230 0
71 20250224 172500 269399110 8230 8230 8230 8230 0
72 20250224 172400 269399110 8230 8230 8230 8230 0
73 20250224 172300 269399110 8230 8230 8230 8230 0
74 20250224 172200 269399110 8230 8230 8230 8230 0
75 20250224 172100 269399110 8230 8230 8230 8230 0
76 20250224 172000 269399110 8230 8230 8230 8230 0
77 20250224 171900 269399110 8230 8230 8230 8230 0
78 20250224 171800 269399110 8230 8230 8230 8230 0
79 20250224 171700 269399110 8230 8230 8230 8230 0
80 20250224 171600 269399110 8230 8230 8230 8230 0
81 20250224 171500 269399110 8230 8230 8230 8230 0
82 20250224 171400 269399110 8230 8230 8230 8230 0
83 20250224 171300 269399110 8230 8230 8230 8230 0
84 20250224 171200 269399110 8230 8230 8230 8230 0
85 20250224 171100 269399110 8230 8230 8230 8230 0
86 20250224 171000 269399110 8230 8230 8230 8230 0
87 20250224 170900 269399110 8230 8230 8230 8230 0
88 20250224 170800 269399110 8230 8230 8230 8230 0
89 20250224 170700 269399110 8230 8230 8230 8230 0
90 20250224 170600 269399110 8230 8230 8230 8230 0
91 20250224 170500 269399110 8230 8230 8230 8230 0
92 20250224 170400 269399110 8230 8230 8230 8230 371
93 20250224 170300 269399110 8230 8230 8230 8230 0
94 20250224 170200 269399110 8230 8230 8230 8230 0
95 20250224 170100 269399110 8230 8230 8230 8230 0
96 20250224 170000 269399110 8230 8230 8230 8230 0
97 20250224 165900 269399110 8230 8230 8230 8230 0
98 20250224 165800 269399110 8230 8230 8230 8230 0
99 20250224 165700 269399110 8230 8230 8230 8230 0
100 20250224 165600 269399110 8230 8230 8230 8230 0
101 20250224 165500 269399110 8230 8230 8230 8230 0
102 20250224 165400 269399110 8230 8230 8230 8230 0
103 20250224 165300 269399110 8230 8230 8230 8230 0
104 20250224 165200 269399110 8230 8230 8230 8230 0
105 20250224 165100 269399110 8230 8230 8230 8230 0
106 20250224 165000 269399110 8230 8230 8230 8230 0
107 20250224 164900 269399110 8230 8230 8230 8230 0
108 20250224 164800 269399110 8230 8230 8230 8230 0
109 20250224 164700 269399110 8230 8230 8230 8230 0
110 20250224 164600 269399110 8230 8230 8230 8230 0
111 20250224 164500 269399110 8230 8230 8230 8230 0
112 20250224 164400 269399110 8230 8230 8230 8230 0
113 20250224 164300 269399110 8230 8230 8230 8230 0
114 20250224 164200 269399110 8230 8230 8230 8230 0
115 20250224 164100 269399110 8230 8230 8230 8230 0
116 20250224 164000 269399110 8230 8230 8230 8230 0
117 20250224 163900 269399110 8230 8230 8230 8230 0
118 20250224 163800 269399110 8230 8230 8230 8230 0
119 20250224 163700 269399110 8230 8230 8230 8230 0
120 20250224 163600 269399110 8230 8230 8230 8230 0
121 20250224 163500 269399110 8230 8230 8230 8230 0
122 20250224 163400 269399110 8230 8230 8230 8230 371
123 20250224 163300 269399110 8230 8230 8230 8230 0
124 20250224 163200 269399110 8230 8230 8230 8230 0
125 20250224 163100 269399110 8230 8230 8230 8230 0
126 20250224 163000 269399110 8230 8230 8230 8230 0
127 20250224 162900 269399110 8230 8230 8230 8230 0
128 20250224 162800 269399110 8230 8230 8230 8230 0
129 20250224 162700 269399110 8230 8230 8230 8230 0
130 20250224 162600 269399110 8230 8230 8230 8230 0
131 20250224 162500 269399110 8230 8230 8230 8230 0
132 20250224 162400 269399110 8230 8230 8230 8230 0
133 20250224 162300 269399110 8230 8230 8230 8230 0
134 20250224 162200 269399110 8230 8230 8230 8230 0
135 20250224 162100 269399110 8230 8230 8230 8230 0
136 20250224 162000 269399110 8230 8230 8230 8230 0
137 20250224 161900 269399110 8230 8230 8230 8230 0
138 20250224 161800 269399110 8230 8230 8230 8230 0
139 20250224 161700 269399110 8230 8230 8230 8230 0
140 20250224 161600 269399110 8230 8230 8230 8230 0
141 20250224 161500 269399110 8230 8230 8230 8230 0
142 20250224 161400 269399110 8230 8230 8230 8230 0
143 20250224 161300 269399110 8230 8230 8230 8230 0
144 20250224 161200 269399110 8230 8230 8230 8230 0
145 20250224 161100 269399110 8230 8230 8230 8230 0
146 20250224 161000 269399110 8230 8230 8230 8230 0
147 20250224 160900 269399110 8230 8230 8230 8230 0
148 20250224 160800 269399110 8230 8230 8230 8230 0
149 20250224 160700 269399110 8230 8230 8230 8230 0
150 20250224 160600 269399110 8230 8230 8230 8230 0
151 20250224 160500 269399110 8230 8230 8230 8230 0
152 20250224 160400 269399110 8230 8230 8230 8230 371
153 20250224 160300 269399110 8230 8230 8230 8230 0
154 20250224 160200 269399110 8230 8230 8230 8230 0
155 20250224 160100 269399110 8230 8230 8230 8230 0
156 20250224 160000 269399110 8230 8230 8230 8230 0
157 20250224 155900 269399110 8230 8230 8230 8230 0
158 20250224 155800 269399110 8230 8230 8230 8230 0
159 20250224 155700 269399110 8230 8230 8230 8230 0
160 20250224 155600 269399110 8230 8230 8230 8230 0
161 20250224 155500 269399110 8230 8230 8230 8230 0
162 20250224 155400 269399110 8230 8230 8230 8230 0
163 20250224 155300 269399110 8230 8230 8230 8230 0
164 20250224 155200 269399110 8230 8230 8230 8230 0
165 20250224 155100 269399110 8230 8230 8230 8230 0
166 20250224 155000 269399110 8230 8230 8230 8230 0
167 20250224 154900 269399110 8230 8230 8230 8230 0
168 20250224 154800 269399110 8230 8230 8230 8230 0
169 20250224 154700 269399110 8230 8230 8230 8230 0
170 20250224 154600 269399110 8230 8230 8230 8230 0
171 20250224 154500 269399110 8230 8230 8230 8230 0
172 20250224 154400 269399110 8230 8230 8230 8230 0
173 20250224 154300 269399110 8230 8230 8230 8230 0
174 20250224 154200 269399110 8230 8230 8230 8230 0
175 20250224 154100 269399110 8230 8230 8230 8230 0
176 20250224 154000 269399110 8230 8230 8230 8230 0
177 20250224 153900 269399110 8230 8230 8230 8230 0
178 20250224 153800 269399110 8230 8230 8230 8230 0
179 20250224 153700 269399110 8230 8230 8230 8230 0
180 20250224 153600 269399110 8230 8230 8230 8230 0
181 20250224 153500 269399110 8230 8230 8230 8230 0
182 20250224 153400 269399110 8230 8230 8230 8230 371
183 20250224 153300 269399110 8230 8230 8230 8230 0
184 20250224 153200 269399110 8230 8230 8230 8230 0
185 20250224 153100 269399110 8230 8230 8230 8230 0
186 20250224 153000 269399110 8230 8230 8230 8230 371
187 20250224 152900 266345780 8230 8230 8230 8230 0
188 20250224 152800 266345780 8230 8230 8230 8230 0
189 20250224 152700 266345780 8230 8230 8230 8230 0
190 20250224 152600 266345780 8230 8230 8230 8230 0
191 20250224 152500 266345780 8230 8230 8230 8230 0
192 20250224 152400 266345780 8230 8230 8230 8230 0
193 20250224 152300 266345780 8230 8230 8230 8230 0
194 20250224 152200 266345780 8230 8230 8230 8230 0
195 20250224 152100 266345780 8230 8230 8230 8230 0
196 20250224 152000 266345780 8230 8230 8230 8230 0
197 20250224 151900 266345780 8230 8230 8230 8230 2
198 20250224 151800 266329320 8230 8230 8230 8230 8
199 20250224 151700 266263480 8230 8230 8230 8230 0
200 20250224 151600 266263480 8230 8230 8230 8230 5
201 20250224 151500 266222330 8230 8220 8230 8220 112
202 20250224 151400 265300580 8220 8220 8220 8220 2
203 20250224 151300 265284140 8230 8230 8230 8230 83
204 20250224 151200 264601050 8230 8220 8230 8220 128
205 20250224 151100 263548010 8230 8230 8230 8230 0
206 20250224 151000 263548010 8230 8230 8230 8230 30
207 20250224 150900 263301110 8220 8220 8240 8220 520
208 20250224 150800 259021490 8230 8230 8230 8230 0
209 20250224 150700 259021490 8230 8230 8230 8230 0
210 20250224 150600 259021490 8230 8220 8230 8220 11
211 20250224 150500 258931060 8230 8230 8230 8230 0
212 20250224 150400 258931060 8230 8210 8230 8210 6
213 20250224 150300 258881740 8230 8210 8230 8210 52
214 20250224 150200 258454800 8230 8230 8230 8230 0
215 20250224 150100 258454800 8230 8210 8230 8210 10
216 20250224 150000 258372610 8230 8200 8230 8200 6
217 20250224 145900 258323350 8230 8230 8230 8230 0
218 20250224 145800 258323350 8230 8230 8230 8230 0
219 20250224 145700 258323350 8230 8230 8230 8230 0
220 20250224 145600 258323350 8230 8230 8230 8230 0
221 20250224 145500 258323350 8230 8210 8230 8200 13
222 20250224 145400 258216520 8220 8210 8230 8210 4
223 20250224 145300 258183650 8240 8240 8240 8240 0
224 20250224 145200 258183650 8240 8240 8240 8240 0
225 20250224 145100 258183650 8240 8240 8240 8240 0
226 20250224 145000 258183650 8240 8240 8240 8240 0
227 20250224 144900 258183650 8240 8240 8240 8240 0
228 20250224 144800 258183650 8240 8240 8240 8240 0
229 20250224 144700 258183650 8240 8210 8240 8210 4
230 20250224 144600 258150750 8240 8240 8240 8240 0
231 20250224 144500 258150750 8240 8240 8240 8240 0
232 20250224 144400 258150750 8240 8210 8240 8210 2
233 20250224 144300 258134300 8210 8210 8210 8210 0
234 20250224 144200 258134300 8210 8210 8210 8210 0
235 20250224 144100 258134300 8210 8210 8210 8210 0
236 20250224 144000 258134300 8210 8210 8210 8210 0
237 20250224 143900 258134300 8210 8210 8210 8210 0
238 20250224 143800 258134300 8210 8210 8210 8210 1
239 20250224 143700 258126090 8210 8210 8210 8210 0
240 20250224 143600 258126090 8210 8210 8210 8210 0
241 20250224 143500 258126090 8210 8210 8210 8210 0
242 20250224 143400 258126090 8210 8190 8210 8190 2
243 20250224 143300 258109690 8210 8180 8210 8180 7
244 20250224 143200 258052310 8200 8200 8200 8200 0
245 20250224 143100 258052310 8200 8220 8240 8180 263
246 20250224 143000 255895570 8220 8180 8220 8180 261
247 20250224 142900 253760550 8180 8180 8180 8180 181
248 20250224 142800 252279970 8200 8200 8200 8200 0
249 20250224 142700 252279970 8200 8200 8200 8200 142
250 20250224 142600 251115570 8200 8200 8200 8200 58
251 20250224 142500 250639970 8210 8210 8210 8210 0
252 20250224 142400 250639970 8210 8210 8210 8210 0
253 20250224 142300 250639970 8210 8210 8210 8210 20
254 20250224 142200 250475770 8210 8210 8210 8210 114
255 20250224 142100 249539830 8210 8210 8210 8210 3
256 20250224 142000 249515200 8220 8220 8220 8220 0
257 20250224 141900 249515200 8220 8220 8220 8220 0
258 20250224 141800 249515200 8220 8220 8220 8220 0
259 20250224 141700 249515200 8220 8220 8220 8220 0
260 20250224 141600 249515200 8220 8220 8220 8220 0
261 20250224 141500 249515200 8220 8220 8220 8220 0
262 20250224 141400 249515200 8220 8220 8220 8220 0
263 20250224 141300 249515200 8220 8220 8220 8220 0
264 20250224 141200 249515200 8220 8220 8220 8220 0
265 20250224 141100 249515200 8220 8220 8220 8220 0
266 20250224 141000 249515200 8220 8220 8220 8220 0
267 20250224 140900 249515200 8220 8220 8220 8220 0
268 20250224 140800 249515200 8220 8220 8220 8220 0
269 20250224 140700 249515200 8220 8220 8220 8220 0
270 20250224 140600 249515200 8220 8220 8220 8220 20
271 20250224 140500 249350800 8220 8220 8220 8220 0
272 20250224 140400 249350800 8220 8220 8220 8220 0
273 20250224 140300 249350800 8220 8220 8220 8210 66
274 20250224 140200 248808550 8220 8220 8220 8220 0
275 20250224 140100 248808550 8220 8220 8220 8220 0
276 20250224 140000 248808550 8220 8220 8220 8220 0
277 20250224 135900 248808550 8220 8220 8220 8220 0
278 20250224 135800 248808550 8220 8220 8220 8220 0
279 20250224 135700 248808550 8220 8220 8220 8220 0
280 20250224 135600 248808550 8220 8220 8220 8220 0
281 20250224 135500 248808550 8220 8220 8220 8220 0
282 20250224 135400 248808550 8220 8220 8220 8220 0
283 20250224 135300 248808550 8220 8220 8220 8220 0
284 20250224 135200 248808550 8220 8220 8220 8220 0
285 20250224 135100 248808550 8220 8220 8220 8220 0
286 20250224 135000 248808550 8220 8220 8220 8220 0
287 20250224 134900 248808550 8220 8220 8220 8220 0
288 20250224 134800 248808550 8220 8220 8220 8220 0
289 20250224 134700 248808550 8220 8220 8220 8220 0
290 20250224 134600 248808550 8220 8220 8220 8220 0
291 20250224 134500 248808550 8220 8220 8220 8220 200
292 20250224 134400 247164550 8220 8220 8220 8220 0
293 20250224 134300 247164550 8220 8220 8220 8220 49
294 20250224 134200 246761770 8240 8240 8240 8240 25
295 20250224 134100 246555770 8240 8240 8240 8240 2
296 20250224 134000 246539290 8210 8210 8210 8210 0
297 20250224 133900 246539290 8210 8210 8210 8210 0
298 20250224 133800 246539290 8210 8210 8210 8210 2
299 20250224 133700 246522870 8210 8210 8210 8210 0
300 20250224 133600 246522870 8210 8210 8210 8210 3
301 20250224 133500 246498240 8200 8200 8200 8200 0
302 20250224 133400 246498240 8200 8200 8200 8200 0
303 20250224 133300 246498240 8200 8200 8200 8200 0
304 20250224 133200 246498240 8200 8200 8200 8200 0
305 20250224 133100 246498240 8200 8200 8200 8200 0
306 20250224 133000 246498240 8200 8200 8200 8200 1
307 20250224 132900 246490040 8210 8210 8210 8210 1
308 20250224 132800 246481830 8200 8200 8200 8200 60
309 20250224 132700 245989830 8200 8200 8200 8200 100
310 20250224 132600 245169830 8200 8200 8200 8200 0
311 20250224 132500 245169830 8200 8200 8200 8200 1
312 20250224 132400 245161630 8210 8210 8210 8210 104
313 20250224 132300 244307790 8230 8230 8230 8230 0
314 20250224 132200 244307790 8230 8230 8230 8230 607
315 20250224 132100 239312180 8230 8230 8230 8230 0
316 20250224 132000 239312180 8230 8230 8230 8230 1
317 20250224 131900 239303950 8230 8230 8230 8230 0
318 20250224 131800 239303950 8230 8230 8230 8230 0
319 20250224 131700 239303950 8230 8230 8230 8230 0
320 20250224 131600 239303950 8230 8230 8230 8230 0
321 20250224 131500 239303950 8230 8230 8230 8230 0
322 20250224 131400 239303950 8230 8230 8230 8230 0
323 20250224 131300 239303950 8230 8230 8230 8230 0
324 20250224 131200 239303950 8230 8230 8230 8230 11
325 20250224 131100 239213420 8230 8230 8230 8230 0
326 20250224 131000 239213420 8230 8200 8230 8200 13
327 20250224 130900 239106790 8200 8200 8200 8200 0
328 20250224 130800 239106790 8200 8200 8200 8200 0
329 20250224 130700 239106790 8200 8210 8210 8200 67
330 20250224 130600 238557280 8220 8220 8220 8220 0
331 20250224 130500 238557280 8220 8220 8220 8220 0
332 20250224 130400 238557280 8220 8220 8220 8220 0
333 20250224 130300 238557280 8220 8230 8230 8220 346
334 20250224 130200 235709960 8230 8230 8230 8230 0
335 20250224 130100 235709960 8230 8230 8230 8230 0
336 20250224 130000 235709960 8230 8230 8230 8230 0
337 20250224 125900 235709960 8230 8230 8230 8230 0
338 20250224 125800 235709960 8230 8230 8230 8230 4
339 20250224 125700 235677040 8230 8230 8230 8230 0
340 20250224 125600 235677040 8230 8230 8230 8230 0
341 20250224 125500 235677040 8230 8230 8230 8230 0
342 20250224 125400 235677040 8230 8230 8230 8230 0
343 20250224 125300 235677040 8230 8230 8230 8230 0
344 20250224 125200 235677040 8230 8230 8230 8230 25
345 20250224 125100 235471290 8230 8230 8230 8230 20
346 20250224 125000 235306690 8220 8220 8220 8220 0
347 20250224 124900 235306690 8220 8210 8220 8210 55
348 20250224 124800 234854600 8210 8210 8210 8210 0
349 20250224 124700 234854600 8210 8210 8210 8210 0
350 20250224 124600 234854600 8210 8210 8210 8210 0
351 20250224 124500 234854600 8210 8210 8210 8210 0
352 20250224 124400 234854600 8210 8210 8210 8210 0
353 20250224 124300 234854600 8210 8210 8210 8210 0
354 20250224 124200 234854600 8210 8210 8210 8210 0
355 20250224 124100 234854600 8210 8210 8210 8210 0
356 20250224 124000 234854600 8210 8210 8210 8210 1
357 20250224 123900 234846390 8210 8210 8210 8210 4
358 20250224 123800 234813550 8210 8210 8210 8210 11
359 20250224 123700 234723240 8210 8210 8210 8210 0
360 20250224 123600 234723240 8210 8210 8210 8210 0
361 20250224 123500 234723240 8210 8210 8210 8210 0
362 20250224 123400 234723240 8210 8210 8210 8210 30
363 20250224 123300 234476940 8210 8210 8210 8210 12
364 20250224 123200 234378420 8210 8210 8210 8210 241
365 20250224 123100 232399810 8220 8240 8240 8220 91
366 20250224 123000 231651190 8220 8220 8220 8220 10
367 20250224 122900 231568990 8250 8250 8250 8250 0
368 20250224 122800 231568990 8250 8250 8250 8250 0
369 20250224 122700 231568990 8250 8250 8250 8250 0
370 20250224 122600 231568990 8250 8250 8250 8250 0
371 20250224 122500 231568990 8250 8230 8250 8230 501
372 20250224 122400 227440280 8220 8220 8220 8220 4
373 20250224 122300 227407400 8240 8240 8240 8240 0
374 20250224 122200 227407400 8240 8240 8240 8240 0
375 20250224 122100 227407400 8240 8240 8240 8240 0
376 20250224 122000 227407400 8240 8240 8240 8240 0
377 20250224 121900 227407400 8240 8240 8240 8240 0
378 20250224 121800 227407400 8240 8240 8240 8240 11
379 20250224 121700 227316760 8240 8240 8240 8240 0
380 20250224 121600 227316760 8240 8240 8240 8240 10
381 20250224 121500 227234360 8240 8240 8240 8240 10
382 20250224 121400 227151960 8250 8250 8250 8250 0
383 20250224 121300 227151960 8250 8240 8250 8240 8
384 20250224 121200 227085970 8250 8240 8250 8240 607
385 20250224 121100 222078280 8250 8240 8250 8240 31
386 20250224 121000 221822830 8250 8200 8250 8200 41
387 20250224 120900 221486580 8200 8190 8200 8190 7
388 20250224 120800 221429240 8180 8180 8180 8180 1
389 20250224 120700 221421060 8160 8160 8160 8160 0
390 20250224 120600 221421060 8160 8160 8160 8160 0
391 20250224 120500 221421060 8160 8160 8160 8160 61
392 20250224 120400 220923300 8160 8150 8160 8150 1542
393 20250224 120300 208355170 8140 8140 8140 8140 0
394 20250224 120200 208355170 8140 8140 8140 8140 1
395 20250224 120100 208347030 8140 8140 8140 8140 0
396 20250224 120000 208347030 8140 8140 8140 8140 133
397 20250224 115900 207264410 8140 8140 8140 8140 0
398 20250224 115800 207264410 8140 8140 8140 8140 48
399 20250224 115700 206873690 8160 8140 8160 8140 4
400 20250224 115600 206841100 8150 8140 8150 8140 2
401 20250224 115500 206824810 8150 8140 8160 8140 4
402 20250224 115400 206792220 8150 8140 8150 8140 2
403 20250224 115300 206775930 8150 8140 8160 8140 10
404 20250224 115200 206694460 8160 8140 8160 8140 10
405 20250224 115100 206612970 8160 8130 8160 8120 374
406 20250224 115000 203573650 8160 8160 8160 8160 0
407 20250224 114900 203573650 8160 8140 8160 8140 6
408 20250224 114800 203524750 8160 8150 8160 8140 9
409 20250224 114700 203451410 8140 8140 8140 8140 1
410 20250224 114600 203443270 8150 8140 8150 8140 2
411 20250224 114500 203426980 8150 8140 8160 8140 6
412 20250224 114400 203378100 8160 8130 8160 8130 125
413 20250224 114300 202359390 8150 8130 8150 8130 10
414 20250224 114200 202277990 8140 8140 8150 8130 10
415 20250224 114100 202196590 8150 8140 8150 8140 62
416 20250224 114000 201691850 8120 8150 8150 8110 988
417 20250224 113900 193673430 8150 8150 8150 8150 5
418 20250224 113800 193632680 8150 8150 8150 8150 5
419 20250224 113700 193591930 8150 8140 8150 8140 499
420 20250224 113600 189527460 8140 8150 8160 8110 1117
421 20250224 113500 180441250 8150 8170 8170 8150 94
422 20250224 113400 179673330 8170 8180 8180 8170 100
423 20250224 113300 178856030 8180 8180 8180 8180 0
424 20250224 113200 178856030 8180 8190 8190 8180 25
425 20250224 113100 178651320 8200 8200 8200 8200 0
426 20250224 113000 178651320 8200 8200 8200 8200 1
427 20250224 112900 178643120 8200 8200 8200 8200 0
428 20250224 112800 178643120 8200 8200 8200 8200 0
429 20250224 112700 178643120 8200 8220 8220 8200 1238
430 20250224 112600 168478940 8240 8240 8240 8240 0
431 20250224 112500 168478940 8240 8250 8250 8240 2025
432 20250224 112400 151792910 8250 8250 8250 8250 130
433 20250224 112300 150720410 8240 8240 8240 8240 0
434 20250224 112200 150720410 8240 8240 8240 8240 0
435 20250224 112100 150720410 8240 8240 8240 8240 0
436 20250224 112000 150720410 8240 8240 8240 8240 27
437 20250224 111900 150497930 8240 8240 8240 8240 991
438 20250224 111800 142332090 8240 8240 8240 8240 20
439 20250224 111700 142167290 8240 8240 8240 8240 4
440 20250224 111600 142134330 8240 8240 8240 8240 0
441 20250224 111500 142134330 8240 8240 8240 8240 0
442 20250224 111400 142134330 8240 8240 8240 8240 2
443 20250224 111300 142117850 8270 8270 8270 8270 1
444 20250224 111200 142109580 8270 8270 8270 8270 5
445 20250224 111100 142068230 8240 8240 8240 8240 60
446 20250224 111000 141573830 8240 8240 8240 8240 30
447 20250224 110900 141326630 8270 8240 8270 8240 88
448 20250224 110800 140601480 8280 8250 8280 8250 24
449 20250224 110700 140402790 8290 8290 8290 8290 0
450 20250224 110600 140402790 8290 8240 8290 8240 865
451 20250224 110500 133243260 8240 8250 8280 8220 659
452 20250224 110400 127817940 8260 8250 8280 8250 227
453 20250224 110300 125945150 8250 8220 8280 8220 941
454 20250224 110200 118188840 8250 8230 8250 8160 2303
455 20250224 110100 99313420 8210 8190 8230 8190 1974
456 20250224 110000 83086690 8220 8160 8220 8160 3283
457 20250224 105900 56201520 8170 8170 8170 8170 26
458 20250224 105800 55989100 8170 8170 8170 8170 0
459 20250224 105700 55989100 8170 8160 8180 8140 260
460 20250224 105600 53865050 8160 8130 8160 8130 140
461 20250224 105500 52724860 8150 8150 8150 8150 0
462 20250224 105400 52724860 8150 8150 8150 8150 0
463 20250224 105300 52724860 8150 8150 8150 8150 0
464 20250224 105200 52724860 8150 8110 8150 8110 12
465 20250224 105100 52627500 8100 8100 8100 8100 0
466 20250224 105000 52627500 8100 8100 8100 8100 0
467 20250224 104900 52627500 8100 8100 8100 8100 0
468 20250224 104800 52627500 8100 8100 8100 8100 0
469 20250224 104700 52627500 8100 8100 8100 8100 0
470 20250224 104600 52627500 8100 8100 8100 8100 0
471 20250224 104500 52627500 8100 8100 8100 8100 0
472 20250224 104400 52627500 8100 8100 8100 8100 0
473 20250224 104300 52627500 8100 8100 8100 8100 0
474 20250224 104200 52627500 8100 8100 8100 8100 0
475 20250224 104100 52627500 8100 8100 8100 8100 1
476 20250224 104000 52619400 8110 8110 8110 8110 0
477 20250224 103900 52619400 8110 8110 8110 8110 0
478 20250224 103800 52619400 8110 8110 8110 8110 1
479 20250224 103700 52611290 8120 8120 8120 8120 2
480 20250224 103600 52595050 8110 8110 8110 8110 0
481 20250224 103500 52595050 8110 8110 8110 8110 76
482 20250224 103400 51978690 8120 8120 8120 8120 5
483 20250224 103300 51938090 8110 8110 8110 8110 0
484 20250224 103200 51938090 8110 8110 8110 8110 0
485 20250224 103100 51938090 8110 8110 8110 8110 0
486 20250224 103000 51938090 8110 8130 8130 8110 765
487 20250224 102900 45731670 8120 8120 8120 8120 140
488 20250224 102800 44594870 8110 8110 8110 8110 0
489 20250224 102700 44594870 8110 8110 8110 8110 77
490 20250224 102600 43970400 8110 8110 8110 8110 1
491 20250224 102500 43962290 8090 8090 8090 8090 0
492 20250224 102400 43962290 8090 8090 8090 8090 0
493 20250224 102300 43962290 8090 8090 8090 8090 0
494 20250224 102200 43962290 8090 8090 8090 8090 0
495 20250224 102100 43962290 8090 8090 8090 8090 0
496 20250224 102000 43962290 8090 8090 8090 8090 0
497 20250224 101900 43962290 8090 8090 8090 8090 0
498 20250224 101800 43962290 8090 8090 8090 8090 18
499 20250224 101700 43816670 8090 8090 8090 8090 0
500 20250224 101600 43816670 8090 8090 8090 8090 0
501 20250224 101500 43816670 8090 8090 8090 8090 1
502 20250224 101400 43808580 8090 8090 8090 8090 0
503 20250224 101300 43808580 8090 8090 8090 8090 0
504 20250224 101200 43808580 8090 8090 8090 8090 0
505 20250224 101100 43808580 8090 8090 8090 8090 0
506 20250224 101000 43808580 8090 8090 8090 8090 22
507 20250224 100900 43630600 8110 8110 8110 8110 0
508 20250224 100800 43630600 8110 8110 8110 8110 1
509 20250224 100700 43622490 8110 8110 8110 8110 0
510 20250224 100600 43622490 8110 8090 8110 8090 2
511 20250224 100500 43606290 8090 8090 8090 8090 0
512 20250224 100400 43606290 8090 8090 8090 8090 0
513 20250224 100300 43606290 8090 8090 8090 8090 315
514 20250224 100200 41057940 8090 8090 8090 8090 11
515 20250224 100100 40968950 8090 8090 8090 8090 0
516 20250224 100000 40968950 8090 8090 8090 8090 0
517 20250224 095900 40968950 8090 8090 8090 8090 0
518 20250224 095800 40968950 8090 8090 8090 8090 14
519 20250224 095700 40855690 8100 8100 8100 8100 37
520 20250224 095600 40555990 8100 8100 8100 8100 0
521 20250224 095500 40555990 8100 8100 8100 8100 0
522 20250224 095400 40555990 8100 8100 8100 8100 80
523 20250224 095300 39907990 8100 8100 8100 8100 100
524 20250224 095200 39097990 8100 8120 8120 8100 259
525 20250224 095100 36997780 8150 8140 8150 8140 15
526 20250224 095000 36875570 8120 8120 8120 8120 0
527 20250224 094900 36875570 8120 8120 8120 8120 0
528 20250224 094800 36875570 8120 8120 8120 8120 0
529 20250224 094700 36875570 8120 8120 8120 8120 0
530 20250224 094600 36875570 8120 8120 8120 8120 0
531 20250224 094500 36875570 8120 8120 8120 8120 50
532 20250224 094400 36469570 8150 8140 8150 8140 14
533 20250224 094300 36355490 8150 8140 8150 8140 2
534 20250224 094200 36339200 8150 8120 8150 8120 71
535 20250224 094100 35762060 8120 8120 8120 8120 0
536 20250224 094000 35762060 8120 8120 8120 8120 31
537 20250224 093900 35510340 8150 8150 8150 8150 1
538 20250224 093800 35502190 8150 8150 8150 8150 25
539 20250224 093700 35298440 8150 8130 8150 8130 56
540 20250224 093600 34842340 8170 8170 8170 8170 0
541 20250224 093500 34842340 8170 8150 8170 8150 2
542 20250224 093400 34826020 8170 8150 8170 8150 18
543 20250224 093300 34678980 8170 8170 8170 8170 0
544 20250224 093200 34678980 8170 8150 8170 8150 176
545 20250224 093100 33243270 8160 8150 8160 8150 76
546 20250224 093000 32623860 8150 8150 8150 8150 12
547 20250224 092900 32526060 8120 8120 8120 8120 0
548 20250224 092800 32526060 8120 8120 8120 8120 0
549 20250224 092700 32526060 8120 8120 8120 8120 0
550 20250224 092600 32526060 8120 8120 8120 8120 0
551 20250224 092500 32526060 8120 8120 8120 8120 1
552 20250224 092400 32517940 8120 8120 8120 8120 10
553 20250224 092300 32436740 8170 8170 8170 8170 0
554 20250224 092200 32436740 8170 8170 8170 8170 0
555 20250224 092100 32436740 8170 8170 8170 8170 51
556 20250224 092000 32020070 8150 8170 8180 8140 6
557 20250224 091900 31971090 8170 8120 8170 8120 755
558 20250224 091800 25808160 8100 8100 8100 8100 0
559 20250224 091700 25808160 8100 8100 8100 8100 0
560 20250224 091600 25808160 8100 8100 8100 8100 0
561 20250224 091500 25808160 8100 8120 8120 8100 150
562 20250224 091400 24592120 8120 8130 8150 8120 8
563 20250224 091300 24527080 8150 8090 8150 8090 684
564 20250224 091200 18972890 8110 8090 8110 8090 11
565 20250224 091100 18883700 8120 8090 8120 8090 501
566 20250224 091000 14816890 8100 8060 8100 8060 5
567 20250224 090900 14776470 8090 8090 8090 8090 0
568 20250224 090800 14776470 8090 8090 8090 8090 0
569 20250224 090700 14776470 8090 8090 8120 8080 17
570 20250224 090600 14638920 8110 8080 8110 8080 97
571 20250224 090500 13852310 8100 8070 8110 8050 446
572 20250224 090400 10256320 8070 8070 8070 8070 100
573 20250224 090300 9449320 8070 8080 8080 8070 155
574 20250224 090200 8197960 8130 8130 8130 8130 1
575 20250224 090100 8189830 8070 8070 8070 8070 124
576 20250224 090000 7189150 8130 8100 8130 8070 887

1
001260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,9832572,0,80332113240,0.00
20250219,0,9832572,0,80725416120,0.00
20250218,0,9832572,0,81512021880,0.00
20250217,0,9832572,0,80922067560,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 9832572 0 80332113240 0.00
3 20250219 0 9832572 0 80725416120 0.00
4 20250218 0 9832572 0 81512021880 0.00
5 20250217 0 9832572 0 80922067560 0.00