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

577
001720/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183500,264282300,85500,85500,85500,85500,156
20250224,183400,264282300,85500,85500,85500,85500,0
20250224,183300,264282300,85500,85500,85500,85500,0
20250224,183200,264282300,85500,85500,85500,85500,0
20250224,183100,264282300,85500,85500,85500,85500,0
20250224,183000,264282300,85500,85500,85500,85500,0
20250224,182900,264282300,85500,85500,85500,85500,0
20250224,182800,264282300,85500,85500,85500,85500,0
20250224,182700,264282300,85500,85500,85500,85500,0
20250224,182600,264282300,85500,85500,85500,85500,0
20250224,182500,264282300,85500,85500,85500,85500,0
20250224,182400,264282300,85500,85500,85500,85500,0
20250224,182300,264282300,85500,85500,85500,85500,0
20250224,182200,264282300,85500,85500,85500,85500,0
20250224,182100,264282300,85500,85500,85500,85500,0
20250224,182000,264282300,85500,85500,85500,85500,0
20250224,181900,264282300,85500,85500,85500,85500,0
20250224,181800,264282300,85500,85500,85500,85500,0
20250224,181700,264282300,85500,85500,85500,85500,0
20250224,181600,264282300,85500,85500,85500,85500,0
20250224,181500,264282300,85500,85500,85500,85500,0
20250224,181400,264282300,85500,85500,85500,85500,0
20250224,181300,264282300,85500,85500,85500,85500,0
20250224,181200,264282300,85500,85500,85500,85500,0
20250224,181100,264282300,85500,85500,85500,85500,0
20250224,181000,264282300,85500,85500,85500,85500,0
20250224,180900,264282300,85500,85500,85500,85500,0
20250224,180800,264282300,85500,85500,85500,85500,0
20250224,180700,264282300,85500,85500,85500,85500,0
20250224,180600,264282300,85500,85500,85500,85500,0
20250224,180500,264282300,85500,85500,85500,85500,156
20250224,180400,264282300,85500,85500,85500,85500,0
20250224,180300,264282300,85500,85500,85500,85500,0
20250224,180200,264282300,85500,85500,85500,85500,0
20250224,180100,264282300,85500,85500,85500,85500,0
20250224,180000,264282300,85500,85500,85500,85500,0
20250224,175900,264282300,85500,85500,85500,85500,0
20250224,175800,264282300,85500,85500,85500,85500,0
20250224,175700,264282300,85500,85500,85500,85500,0
20250224,175600,264282300,85500,85500,85500,85500,0
20250224,175500,264282300,85500,85500,85500,85500,0
20250224,175400,264282300,85500,85500,85500,85500,0
20250224,175300,264282300,85500,85500,85500,85500,0
20250224,175200,264282300,85500,85500,85500,85500,0
20250224,175100,264282300,85500,85500,85500,85500,0
20250224,175000,264282300,85500,85500,85500,85500,0
20250224,174900,264282300,85500,85500,85500,85500,0
20250224,174800,264282300,85500,85500,85500,85500,0
20250224,174700,264282300,85500,85500,85500,85500,0
20250224,174600,264282300,85500,85500,85500,85500,0
20250224,174500,264282300,85500,85500,85500,85500,0
20250224,174400,264282300,85500,85500,85500,85500,0
20250224,174300,264282300,85500,85500,85500,85500,0
20250224,174200,264282300,85500,85500,85500,85500,0
20250224,174100,264282300,85500,85500,85500,85500,0
20250224,174000,264282300,85500,85500,85500,85500,0
20250224,173900,264282300,85500,85500,85500,85500,0
20250224,173800,264282300,85500,85500,85500,85500,0
20250224,173700,264282300,85500,85500,85500,85500,0
20250224,173600,264282300,85500,85500,85500,85500,0
20250224,173500,264282300,85500,85500,85500,85500,156
20250224,173400,264282300,85500,85500,85500,85500,0
20250224,173300,264282300,85500,85500,85500,85500,0
20250224,173200,264282300,85500,85500,85500,85500,0
20250224,173100,264282300,85500,85500,85500,85500,0
20250224,173000,264282300,85500,85500,85500,85500,0
20250224,172900,264282300,85500,85500,85500,85500,0
20250224,172800,264282300,85500,85500,85500,85500,0
20250224,172700,264282300,85500,85500,85500,85500,0
20250224,172600,264282300,85500,85500,85500,85500,0
20250224,172500,264282300,85500,85500,85500,85500,0
20250224,172400,264282300,85500,85500,85500,85500,0
20250224,172300,264282300,85500,85500,85500,85500,0
20250224,172200,264282300,85500,85500,85500,85500,0
20250224,172100,264282300,85500,85500,85500,85500,0
20250224,172000,264282300,85500,85500,85500,85500,0
20250224,171900,264282300,85500,85500,85500,85500,0
20250224,171800,264282300,85500,85500,85500,85500,0
20250224,171700,264282300,85500,85500,85500,85500,0
20250224,171600,264282300,85500,85500,85500,85500,0
20250224,171500,264282300,85500,85500,85500,85500,0
20250224,171400,264282300,85500,85500,85500,85500,0
20250224,171300,264282300,85500,85500,85500,85500,0
20250224,171200,264282300,85500,85500,85500,85500,0
20250224,171100,264282300,85500,85500,85500,85500,0
20250224,171000,264282300,85500,85500,85500,85500,0
20250224,170900,264282300,85500,85500,85500,85500,0
20250224,170800,264282300,85500,85500,85500,85500,0
20250224,170700,264282300,85500,85500,85500,85500,0
20250224,170600,264282300,85500,85500,85500,85500,0
20250224,170500,264282300,85500,85500,85500,85500,156
20250224,170400,264282300,85500,85500,85500,85500,0
20250224,170300,264282300,85500,85500,85500,85500,0
20250224,170200,264282300,85500,85500,85500,85500,0
20250224,170100,264282300,85500,85500,85500,85500,0
20250224,170000,264282300,85500,85500,85500,85500,0
20250224,165900,264282300,85500,85500,85500,85500,0
20250224,165800,264282300,85500,85500,85500,85500,0
20250224,165700,264282300,85500,85500,85500,85500,0
20250224,165600,264282300,85500,85500,85500,85500,0
20250224,165500,264282300,85500,85500,85500,85500,0
20250224,165400,264282300,85500,85500,85500,85500,0
20250224,165300,264282300,85500,85500,85500,85500,0
20250224,165200,264282300,85500,85500,85500,85500,0
20250224,165100,264282300,85500,85500,85500,85500,0
20250224,165000,264282300,85500,85500,85500,85500,0
20250224,164900,264282300,85500,85500,85500,85500,0
20250224,164800,264282300,85500,85500,85500,85500,0
20250224,164700,264282300,85500,85500,85500,85500,0
20250224,164600,264282300,85500,85500,85500,85500,0
20250224,164500,264282300,85500,85500,85500,85500,0
20250224,164400,264282300,85500,85500,85500,85500,0
20250224,164300,264282300,85500,85500,85500,85500,0
20250224,164200,264282300,85500,85500,85500,85500,0
20250224,164100,264282300,85500,85500,85500,85500,0
20250224,164000,264282300,85500,85500,85500,85500,0
20250224,163900,264282300,85500,85500,85500,85500,0
20250224,163800,264282300,85500,85500,85500,85500,0
20250224,163700,264282300,85500,85500,85500,85500,0
20250224,163600,264282300,85500,85500,85500,85500,0
20250224,163500,264282300,85500,85500,85500,85500,156
20250224,163400,264282300,85500,85500,85500,85500,0
20250224,163300,264282300,85500,85500,85500,85500,0
20250224,163200,264282300,85500,85500,85500,85500,0
20250224,163100,264282300,85500,85500,85500,85500,0
20250224,163000,264282300,85500,85500,85500,85500,0
20250224,162900,264282300,85500,85500,85500,85500,0
20250224,162800,264282300,85500,85500,85500,85500,0
20250224,162700,264282300,85500,85500,85500,85500,0
20250224,162600,264282300,85500,85500,85500,85500,0
20250224,162500,264282300,85500,85500,85500,85500,0
20250224,162400,264282300,85500,85500,85500,85500,0
20250224,162300,264282300,85500,85500,85500,85500,0
20250224,162200,264282300,85500,85500,85500,85500,0
20250224,162100,264282300,85500,85500,85500,85500,0
20250224,162000,264282300,85500,85500,85500,85500,0
20250224,161900,264282300,85500,85500,85500,85500,0
20250224,161800,264282300,85500,85500,85500,85500,0
20250224,161700,264282300,85500,85500,85500,85500,0
20250224,161600,264282300,85500,85500,85500,85500,0
20250224,161500,264282300,85500,85500,85500,85500,0
20250224,161400,264282300,85500,85500,85500,85500,0
20250224,161300,264282300,85500,85500,85500,85500,0
20250224,161200,264282300,85500,85500,85500,85500,0
20250224,161100,264282300,85500,85500,85500,85500,0
20250224,161000,264282300,85500,85500,85500,85500,0
20250224,160900,264282300,85500,85500,85500,85500,0
20250224,160800,264282300,85500,85500,85500,85500,0
20250224,160700,264282300,85500,85500,85500,85500,0
20250224,160600,264282300,85500,85500,85500,85500,0
20250224,160500,264282300,85500,85500,85500,85500,156
20250224,160400,264282300,85500,85500,85500,85500,0
20250224,160300,264282300,85500,85500,85500,85500,0
20250224,160200,264282300,85500,85500,85500,85500,0
20250224,160100,264282300,85500,85500,85500,85500,0
20250224,160000,264282300,85500,85500,85500,85500,0
20250224,155900,264282300,85500,85500,85500,85500,0
20250224,155800,264282300,85500,85500,85500,85500,0
20250224,155700,264282300,85500,85500,85500,85500,0
20250224,155600,264282300,85500,85500,85500,85500,0
20250224,155500,264282300,85500,85500,85500,85500,0
20250224,155400,264282300,85500,85500,85500,85500,0
20250224,155300,264282300,85500,85500,85500,85500,0
20250224,155200,264282300,85500,85500,85500,85500,0
20250224,155100,264282300,85500,85500,85500,85500,0
20250224,155000,264282300,85500,85500,85500,85500,0
20250224,154900,264282300,85500,85500,85500,85500,0
20250224,154800,264282300,85500,85500,85500,85500,0
20250224,154700,264282300,85500,85500,85500,85500,0
20250224,154600,264282300,85500,85500,85500,85500,0
20250224,154500,264282300,85500,85500,85500,85500,0
20250224,154400,264282300,85500,85500,85500,85500,0
20250224,154300,264282300,85500,85500,85500,85500,0
20250224,154200,264282300,85500,85500,85500,85500,0
20250224,154100,264282300,85500,85500,85500,85500,0
20250224,154000,264282300,85500,85500,85500,85500,0
20250224,153900,264282300,85500,85500,85500,85500,0
20250224,153800,264282300,85500,85500,85500,85500,0
20250224,153700,264282300,85500,85500,85500,85500,0
20250224,153600,264282300,85500,85500,85500,85500,0
20250224,153500,264282300,85500,85500,85500,85500,156
20250224,153400,264282300,85500,85500,85500,85500,0
20250224,153300,264282300,85500,85500,85500,85500,0
20250224,153200,264282300,85500,85500,85500,85500,0
20250224,153100,264282300,85500,85500,85500,85500,0
20250224,153000,264282300,85500,85500,85500,85500,156
20250224,152900,250944300,85500,85500,85500,85500,0
20250224,152800,250944300,85500,85500,85500,85500,0
20250224,152700,250944300,85500,85500,85500,85500,0
20250224,152600,250944300,85500,85500,85500,85500,0
20250224,152500,250944300,85500,85500,85500,85500,0
20250224,152400,250944300,85500,85500,85500,85500,0
20250224,152300,250944300,85500,85500,85500,85500,0
20250224,152200,250944300,85500,85500,85500,85500,0
20250224,152100,250944300,85500,85500,85500,85500,0
20250224,152000,250944300,85500,85500,85500,85500,0
20250224,151900,250944300,85500,85500,85500,84800,21
20250224,151800,249157900,85500,85500,85500,85500,4
20250224,151700,248815900,85500,85500,85500,85500,0
20250224,151600,248815900,85500,85500,85500,85500,0
20250224,151500,248815900,85500,85500,85500,85500,6
20250224,151400,248302900,85200,85500,85500,85200,12
20250224,151300,247278400,85500,85500,85500,85500,3
20250224,151200,247021900,85500,85100,85500,84800,26
20250224,151100,244812700,85100,85100,85100,85100,3
20250224,151000,244557400,84500,85100,85100,84500,15
20250224,150900,243286900,85100,85500,85500,85100,3
20250224,150800,243030800,85500,85500,85500,85500,33
20250224,150700,240209300,85500,85300,85500,84600,435
20250224,150600,203100500,85300,85100,85300,85100,77
20250224,150500,196541900,85100,84700,85100,84400,308
20250224,150400,170382400,84700,84700,84700,84700,2
20250224,150300,170213000,84700,84700,84700,84700,3
20250224,150200,169958900,84700,84700,84700,84700,2
20250224,150100,169789500,84700,84700,84700,84700,3
20250224,150000,169535400,84700,84400,84700,84400,4
20250224,145900,169197200,84700,84700,84700,84700,3
20250224,145800,168943100,84700,84700,84700,84700,2
20250224,145700,168773700,84700,84700,84700,84700,3
20250224,145600,168519600,84700,84700,84700,84700,2
20250224,145500,168350200,84700,84700,84700,84700,7
20250224,145400,167757300,84700,84700,84700,84400,7
20250224,145300,167165600,84700,84700,84700,84700,3
20250224,145200,166911500,84700,84700,84700,84700,2
20250224,145100,166742100,84700,84700,84700,84700,3
20250224,145000,166488000,84700,84700,84700,84700,2
20250224,144900,166318600,84700,84700,84700,84700,3
20250224,144800,166064500,84700,84700,84700,84700,2
20250224,144700,165895100,84700,84600,84700,84600,9
20250224,144600,165133000,84600,84600,84600,84600,2
20250224,144500,164963800,84600,84600,84600,84600,3
20250224,144400,164710000,84600,84600,84600,84600,2
20250224,144300,164540800,84600,84600,84600,84600,3
20250224,144200,164287000,84600,84600,84600,84600,3
20250224,144100,164033200,84600,84600,84600,84600,2
20250224,144000,163864000,84600,84400,84600,84400,3
20250224,143900,163610600,84400,84400,84400,84400,2
20250224,143800,163441800,84400,84400,84400,84400,3
20250224,143700,163188600,84400,84400,84400,84200,6
20250224,143600,162682400,84400,84400,84400,84200,155
20250224,143500,149602400,84600,84600,84600,84600,1
20250224,143400,149517800,84600,84300,84600,84300,46
20250224,143300,145635600,84200,84200,84200,84200,0
20250224,143200,145635600,84200,84200,84200,84200,0
20250224,143100,145635600,84200,84200,84200,84200,0
20250224,143000,145635600,84200,84200,84200,84200,0
20250224,142900,145635600,84200,84200,84200,84200,24
20250224,142800,143614800,84100,84100,84100,84100,0
20250224,142700,143614800,84100,84100,84100,84100,0
20250224,142600,143614800,84100,84100,84100,84100,0
20250224,142500,143614800,84100,84100,84100,84100,0
20250224,142400,143614800,84100,84100,84100,84100,0
20250224,142300,143614800,84100,84100,84100,84100,0
20250224,142200,143614800,84100,84100,84100,84100,0
20250224,142100,143614800,84100,84100,84100,84100,0
20250224,142000,143614800,84100,84100,84100,84100,0
20250224,141900,143614800,84100,84100,84100,84100,1
20250224,141800,143530700,84100,84100,84100,84100,0
20250224,141700,143530700,84100,84100,84100,84100,0
20250224,141600,143530700,84100,84100,84100,84100,0
20250224,141500,143530700,84100,84100,84100,84100,0
20250224,141400,143530700,84100,84100,84100,84100,9
20250224,141300,142773800,84200,84200,84200,84200,0
20250224,141200,142773800,84200,84200,84200,84200,0
20250224,141100,142773800,84200,84200,84200,84200,1
20250224,141000,142689600,84100,84100,84100,84100,0
20250224,140900,142689600,84100,84100,84100,84100,0
20250224,140800,142689600,84100,84100,84100,84100,9
20250224,140700,141932700,84100,84100,84100,84100,1
20250224,140600,141848600,84100,84100,84100,84100,0
20250224,140500,141848600,84100,84100,84100,84100,0
20250224,140400,141848600,84100,84100,84100,84100,0
20250224,140300,141848600,84100,84100,84100,84100,2
20250224,140200,141680400,84100,84100,84100,84100,0
20250224,140100,141680400,84100,84100,84100,84100,0
20250224,140000,141680400,84100,84100,84100,84100,0
20250224,135900,141680400,84100,84100,84100,84100,0
20250224,135800,141680400,84100,84100,84100,84100,0
20250224,135700,141680400,84100,84200,84200,84100,12
20250224,135600,140671000,84200,84200,84200,84200,1
20250224,135500,140586800,84200,84200,84200,84200,0
20250224,135400,140586800,84200,84200,84200,84200,0
20250224,135300,140586800,84200,84200,84200,84200,0
20250224,135200,140586800,84200,84200,84200,84200,0
20250224,135100,140586800,84200,84200,84200,84200,0
20250224,135000,140586800,84200,84200,84200,84200,0
20250224,134900,140586800,84200,84200,84200,84200,0
20250224,134800,140586800,84200,84200,84200,84200,0
20250224,134700,140586800,84200,84200,84200,84200,0
20250224,134600,140586800,84200,84200,84200,84200,4
20250224,134500,140250000,84200,84200,84200,84200,1
20250224,134400,140165800,84200,84200,84200,84200,5
20250224,134300,139744800,84100,84100,84100,84100,0
20250224,134200,139744800,84100,84100,84100,84100,0
20250224,134100,139744800,84100,84100,84100,84100,0
20250224,134000,139744800,84100,84100,84100,84100,0
20250224,133900,139744800,84100,84100,84100,84100,0
20250224,133800,139744800,84100,84100,84100,84100,0
20250224,133700,139744800,84100,84100,84100,84100,0
20250224,133600,139744800,84100,84100,84100,84100,0
20250224,133500,139744800,84100,84100,84100,84100,0
20250224,133400,139744800,84100,84100,84100,84100,0
20250224,133300,139744800,84100,84100,84100,84100,0
20250224,133200,139744800,84100,84100,84100,84100,1
20250224,133100,139660700,84200,84200,84200,84200,0
20250224,133000,139660700,84200,84200,84200,84200,0
20250224,132900,139660700,84200,84200,84200,84200,0
20250224,132800,139660700,84200,84200,84200,84200,0
20250224,132700,139660700,84200,84100,84200,84100,37
20250224,132600,136548500,84000,84000,84000,84000,0
20250224,132500,136548500,84000,84000,84100,84000,16
20250224,132400,135204000,84100,84100,84100,84100,0
20250224,132300,135204000,84100,84100,84100,84100,0
20250224,132200,135204000,84100,84100,84100,84100,0
20250224,132100,135204000,84100,84100,84100,84100,4
20250224,132000,134867600,84100,84100,84100,84100,0
20250224,131900,134867600,84100,84100,84100,84100,0
20250224,131800,134867600,84100,84100,84100,84100,0
20250224,131700,134867600,84100,84100,84100,84100,0
20250224,131600,134867600,84100,84000,84100,84000,77
20250224,131500,128399100,84100,84100,84100,84100,0
20250224,131400,128399100,84100,84100,84100,84100,56
20250224,131300,123689500,84100,84100,84100,84100,0
20250224,131200,123689500,84100,84100,84100,84100,0
20250224,131100,123689500,84100,84100,84100,84100,0
20250224,131000,123689500,84100,84100,84100,84100,0
20250224,130900,123689500,84100,84100,84100,84100,0
20250224,130800,123689500,84100,84100,84100,84100,0
20250224,130700,123689500,84100,84100,84100,84100,0
20250224,130600,123689500,84100,84100,84100,84100,0
20250224,130500,123689500,84100,84100,84100,84100,0
20250224,130400,123689500,84100,84100,84100,84100,0
20250224,130300,123689500,84100,84100,84100,84100,0
20250224,130200,123689500,84100,84100,84100,84100,0
20250224,130100,123689500,84100,84100,84100,84100,0
20250224,130000,123689500,84100,84100,84100,84100,1
20250224,125900,123605400,84100,84100,84100,84100,0
20250224,125800,123605400,84100,84100,84100,84100,0
20250224,125700,123605400,84100,84100,84100,84100,1
20250224,125600,123521300,84100,84100,84100,84100,0
20250224,125500,123521300,84100,84100,84100,84100,1
20250224,125400,123437200,84100,84100,84100,84100,0
20250224,125300,123437200,84100,84100,84100,84100,0
20250224,125200,123437200,84100,84100,84100,84100,1
20250224,125100,123353100,84200,84300,84300,84200,124
20250224,125000,112908700,84300,84300,84300,84300,1
20250224,124900,112824400,84300,84300,84300,84300,0
20250224,124800,112824400,84300,84300,84300,84300,0
20250224,124700,112824400,84300,84300,84300,84300,1
20250224,124600,112740100,84300,84300,84300,84300,0
20250224,124500,112740100,84300,84300,84300,84300,1
20250224,124400,112655800,84300,84300,84300,84300,1
20250224,124300,112571500,84200,84200,84200,84200,1
20250224,124200,112487300,84200,84200,84200,84200,0
20250224,124100,112487300,84200,84200,84200,84200,0
20250224,124000,112487300,84200,84600,84600,84200,52
20250224,123900,108092900,84300,84300,84300,84300,0
20250224,123800,108092900,84300,84300,84300,84300,7
20250224,123700,107502800,84300,84300,84300,84300,0
20250224,123600,107502800,84300,84300,84300,84300,16
20250224,123500,106154000,84300,84300,84300,84300,1
20250224,123400,106069700,84300,84300,84300,84300,0
20250224,123300,106069700,84300,84300,84300,84300,1
20250224,123200,105985400,84300,84300,84300,84300,0
20250224,123100,105985400,84300,84300,84300,84300,0
20250224,123000,105985400,84300,84300,84300,84300,1
20250224,122900,105901100,84300,84300,84300,84300,0
20250224,122800,105901100,84300,84300,84300,84300,1
20250224,122700,105816800,84300,84300,84300,84300,0
20250224,122600,105816800,84300,84300,84300,84300,1
20250224,122500,105732500,84300,84300,84300,84300,0
20250224,122400,105732500,84300,84300,84300,84300,0
20250224,122300,105732500,84300,84300,84300,84300,5
20250224,122200,105311000,84300,84300,84300,84300,0
20250224,122100,105311000,84300,84300,84300,84300,1
20250224,122000,105226700,84300,84300,84300,84300,0
20250224,121900,105226700,84300,84300,84300,84300,0
20250224,121800,105226700,84300,84300,84300,84300,1
20250224,121700,105142400,84400,84400,84400,84400,0
20250224,121600,105142400,84400,84200,84400,84200,31
20250224,121500,102526200,84200,84200,84200,84200,0
20250224,121400,102526200,84200,84200,84200,84200,0
20250224,121300,102526200,84200,84200,84200,84200,1
20250224,121200,102442000,84200,84200,84200,84200,13
20250224,121100,101347400,84300,84300,84300,84300,2
20250224,121000,101178800,84500,84500,84500,84500,0
20250224,120900,101178800,84500,84300,84500,84300,15
20250224,120800,99911900,84300,84300,84300,84300,0
20250224,120700,99911900,84300,84300,84300,84300,0
20250224,120600,99911900,84300,84400,84400,84300,47
20250224,120500,95945200,84400,84400,84400,84400,0
20250224,120400,95945200,84400,84400,84400,84400,1
20250224,120300,95860800,84400,84400,84400,84400,0
20250224,120200,95860800,84400,84400,84400,84400,0
20250224,120100,95860800,84400,84400,84400,84400,1
20250224,120000,95776400,84400,84400,84400,84400,0
20250224,115900,95776400,84400,84400,84400,84400,1
20250224,115800,95692000,84400,84400,84400,84400,0
20250224,115700,95692000,84400,84400,84400,84400,0
20250224,115600,95692000,84400,84400,84400,84400,1
20250224,115500,95607600,84400,84400,84400,84400,0
20250224,115400,95607600,84400,84400,84400,84400,1
20250224,115300,95523200,84400,84400,84400,84400,0
20250224,115200,95523200,84400,84400,84400,84400,1
20250224,115100,95438800,84400,84400,84400,84400,0
20250224,115000,95438800,84400,84400,84400,84400,0
20250224,114900,95438800,84400,84400,84400,84400,1
20250224,114800,95354400,84400,84400,84400,84400,0
20250224,114700,95354400,84400,84400,84400,84400,1
20250224,114600,95270000,84400,84400,84400,84400,0
20250224,114500,95270000,84400,84400,84400,84400,0
20250224,114400,95270000,84400,84400,84400,84400,1
20250224,114300,95185600,84400,84400,84400,84400,0
20250224,114200,95185600,84400,84400,84400,84400,1
20250224,114100,95101200,84500,84500,84500,84500,19
20250224,114000,93495700,84500,84500,84500,84500,1
20250224,113900,93411200,84500,84500,84500,84500,0
20250224,113800,93411200,84500,84500,84500,84500,0
20250224,113700,93411200,84500,84500,84500,84500,1
20250224,113600,93326700,84500,84500,84500,84500,0
20250224,113500,93326700,84500,84500,84500,84500,1
20250224,113400,93242200,84400,84400,84400,84400,0
20250224,113300,93242200,84400,84400,84400,84400,0
20250224,113200,93242200,84400,84400,84400,84400,1
20250224,113100,93157800,84400,84400,84400,84400,1
20250224,113000,93073400,84400,84400,84400,84400,1
20250224,112900,92989000,84400,84400,84400,84400,0
20250224,112800,92989000,84400,84400,84400,84400,0
20250224,112700,92989000,84400,84400,84400,84400,1
20250224,112600,92904600,84500,84500,84500,84500,0
20250224,112500,92904600,84500,84600,84600,84500,3
20250224,112400,92650900,84600,84600,84600,84600,1
20250224,112300,92566300,84500,84500,84500,84500,1
20250224,112200,92481800,84600,84600,84600,84600,1
20250224,112100,92397200,84500,84500,84500,84500,0
20250224,112000,92397200,84500,84500,84500,84500,1
20250224,111900,92312700,84600,84600,84600,84600,1
20250224,111800,92228100,84500,84500,84500,84500,1
20250224,111700,92143600,84500,84500,84500,84500,0
20250224,111600,92143600,84500,84500,84500,84500,0
20250224,111500,92143600,84500,84600,84600,84500,2
20250224,111400,91974500,84500,84500,84500,84500,1
20250224,111300,91890000,84500,84400,84500,84400,2
20250224,111200,91721100,84500,84500,84500,84500,7
20250224,111100,91129600,84500,84500,84500,84500,1
20250224,111000,91045100,84300,84300,84300,84300,1
20250224,110900,90960800,84300,84300,84300,84300,0
20250224,110800,90960800,84300,84500,84500,84300,3
20250224,110700,90707500,84500,84500,84500,84500,1
20250224,110600,90623000,84500,84300,84500,84300,2
20250224,110500,90454200,84500,84500,84500,84500,2
20250224,110400,90285200,84500,84500,84500,84500,1
20250224,110300,90200700,84300,84300,84300,84300,1
20250224,110200,90116400,84300,84300,84300,84300,0
20250224,110100,90116400,84300,84500,84500,84300,5
20250224,110000,89694100,84500,84500,84500,84200,13
20250224,105900,88595900,84500,84500,84500,84500,1
20250224,105800,88511400,84200,84200,84200,84200,1
20250224,105700,88427200,84200,84200,84200,84200,2
20250224,105600,88258800,84200,84200,84200,84200,1
20250224,105500,88174600,84500,84500,84500,84500,3
20250224,105400,87921100,84400,84400,84400,84400,1
20250224,105300,87836700,84200,84400,84400,84200,2
20250224,105200,87668100,84200,84200,84200,84200,0
20250224,105100,87668100,84200,84200,84200,84200,1
20250224,105000,87583900,84400,84400,84400,84400,1
20250224,104900,87499500,84400,84200,84400,84200,4
20250224,104800,87162100,84200,84200,84200,84200,0
20250224,104700,87162100,84200,84200,84200,84200,0
20250224,104600,87162100,84200,84400,84400,84200,2
20250224,104500,86993500,84400,84400,84400,84400,3
20250224,104400,86740300,84400,84200,84400,84200,2
20250224,104300,86571700,84200,84200,84200,84200,0
20250224,104200,86571700,84200,84200,84200,84200,0
20250224,104100,86571700,84200,84400,84400,84200,2
20250224,104000,86403100,84200,84200,84200,84200,0
20250224,103900,86403100,84200,84400,84400,84200,2
20250224,103800,86234500,84300,84300,84300,84300,0
20250224,103700,86234500,84300,84300,84300,84300,6
20250224,103600,85728700,84300,84300,84300,84300,0
20250224,103500,85728700,84300,84300,84300,84300,0
20250224,103400,85728700,84300,84400,84400,84300,16
20250224,103300,84379400,84400,84400,84400,84400,0
20250224,103200,84379400,84400,84700,84700,84400,13
20250224,103100,83281900,84700,84700,84700,84700,0
20250224,103000,83281900,84700,84700,84700,84700,2
20250224,102900,83112500,84400,84400,84400,84400,2
20250224,102800,82943700,84400,84400,84400,84400,11
20250224,102700,82015300,84400,84400,84400,84400,1
20250224,102600,81930900,84400,84400,84400,84400,0
20250224,102500,81930900,84400,84400,84400,84400,11
20250224,102400,81002500,84500,84500,84500,84500,1
20250224,102300,80918000,84400,84400,84400,84400,0
20250224,102200,80918000,84400,84400,84400,84400,1
20250224,102100,80833600,84400,84400,84400,84400,0
20250224,102000,80833600,84400,84400,84400,84400,1
20250224,101900,80749200,84500,84600,84600,84500,125
20250224,101800,70175500,84600,84600,84600,84600,0
20250224,101700,70175500,84600,84700,84800,84600,4
20250224,101600,69836700,84600,84600,84600,84600,6
20250224,101500,69329100,84600,84600,84600,84600,66
20250224,101400,63745500,84600,84600,84600,84600,0
20250224,101300,63745500,84600,84600,84600,84600,39
20250224,101200,60446100,84600,84600,84600,84600,1
20250224,101100,60361500,84800,84800,84800,84800,0
20250224,101000,60361500,84800,84800,84800,84600,90
20250224,100900,52734900,84800,84800,84800,84800,0
20250224,100800,52734900,84800,84800,84800,84800,0
20250224,100700,52734900,84800,84800,84800,84800,1
20250224,100600,52650100,85000,84800,85000,84800,50
20250224,100500,48408100,84800,84800,84800,84800,1
20250224,100400,48323300,84700,84700,84700,84700,0
20250224,100300,48323300,84700,84700,84700,84700,1
20250224,100200,48238600,84700,84700,84700,84700,0
20250224,100100,48238600,84700,84700,84700,84700,0
20250224,100000,48238600,84700,84700,84700,84700,1
20250224,095900,48153900,84700,84700,84700,84700,0
20250224,095800,48153900,84700,84700,84700,84700,1
20250224,095700,48069200,84700,84700,84700,84700,0
20250224,095600,48069200,84700,84700,84700,84700,0
20250224,095500,48069200,84700,84700,84700,84700,1
20250224,095400,47984500,84700,84700,84700,84700,0
20250224,095300,47984500,84700,84700,84700,84700,1
20250224,095200,47899800,84600,84600,84600,84600,0
20250224,095100,47899800,84600,84600,84600,84600,0
20250224,095000,47899800,84600,84600,84600,84600,1
20250224,094900,47815200,85300,84600,85300,84600,156
20250224,094800,34596100,84600,84200,84600,84200,3
20250224,094700,34342700,84200,84200,84200,84200,0
20250224,094600,34342700,84200,84200,84200,84200,1
20250224,094500,34258500,84600,84600,84600,84600,0
20250224,094400,34258500,84600,84600,84600,84600,0
20250224,094300,34258500,84600,84200,84600,84200,3
20250224,094200,34005100,84600,84500,84600,84500,42
20250224,094100,30455400,84500,84000,84500,84000,2
20250224,094000,30286900,84500,84500,84500,84500,0
20250224,093900,30286900,84500,84500,84500,84500,3
20250224,093800,30033400,84000,84500,84500,84000,2
20250224,093700,29864900,84000,84000,84000,84000,0
20250224,093600,29864900,84000,84500,84500,84000,3
20250224,093500,29611900,84000,84000,84000,84000,0
20250224,093400,29611900,84000,84000,84000,84000,1
20250224,093300,29527900,84400,84400,84400,84400,2
20250224,093200,29359100,84000,84000,84000,84000,0
20250224,093100,29359100,84000,84000,84000,84000,1
20250224,093000,29275100,84500,84500,84500,84500,0
20250224,092900,29275100,84500,84000,84500,84000,3
20250224,092800,29022100,84000,84000,84000,84000,0
20250224,092700,29022100,84000,84000,84000,84000,0
20250224,092600,29022100,84000,84300,84300,84000,6
20250224,092500,28516600,84000,84000,84000,84000,0
20250224,092400,28516600,84000,84000,84000,84000,1
20250224,092300,28432600,84300,84300,84300,84300,2
20250224,092200,28264000,84000,84000,84000,84000,0
20250224,092100,28264000,84000,84000,84000,84000,1
20250224,092000,28180000,83900,83900,83900,83900,0
20250224,091900,28180000,83900,83900,83900,83900,2
20250224,091800,28012200,83900,83900,83900,83900,0
20250224,091700,28012200,83900,83900,83900,83900,1
20250224,091600,27928300,84600,84600,84600,84600,0
20250224,091500,27928300,84600,84600,84600,84600,1
20250224,091400,27843700,83800,83900,83900,83800,6
20250224,091300,27340400,84400,83500,84400,83500,20
20250224,091200,25655800,83500,83500,83500,83500,1
20250224,091100,25572300,83500,83900,83900,83500,45
20250224,091000,21812000,84000,84000,84000,84000,2
20250224,090900,21644000,83500,84000,84000,83500,23
20250224,090800,19712500,83400,83400,83400,83400,1
20250224,090700,19629100,83400,83400,83400,83400,1
20250224,090600,19545700,83300,83400,83400,83300,40
20250224,090500,16211500,84000,83800,84000,83500,61
20250224,090400,11111500,83700,83700,83700,83700,1
20250224,090300,11027800,83700,83700,83700,83700,40
20250224,090200,7679800,84300,83400,84300,83400,17
20250224,090100,6261100,83400,83500,83500,83400,35
20250224,090000,3341000,83400,83500,85000,83400,40
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183500 264282300 85500 85500 85500 85500 156
3 20250224 183400 264282300 85500 85500 85500 85500 0
4 20250224 183300 264282300 85500 85500 85500 85500 0
5 20250224 183200 264282300 85500 85500 85500 85500 0
6 20250224 183100 264282300 85500 85500 85500 85500 0
7 20250224 183000 264282300 85500 85500 85500 85500 0
8 20250224 182900 264282300 85500 85500 85500 85500 0
9 20250224 182800 264282300 85500 85500 85500 85500 0
10 20250224 182700 264282300 85500 85500 85500 85500 0
11 20250224 182600 264282300 85500 85500 85500 85500 0
12 20250224 182500 264282300 85500 85500 85500 85500 0
13 20250224 182400 264282300 85500 85500 85500 85500 0
14 20250224 182300 264282300 85500 85500 85500 85500 0
15 20250224 182200 264282300 85500 85500 85500 85500 0
16 20250224 182100 264282300 85500 85500 85500 85500 0
17 20250224 182000 264282300 85500 85500 85500 85500 0
18 20250224 181900 264282300 85500 85500 85500 85500 0
19 20250224 181800 264282300 85500 85500 85500 85500 0
20 20250224 181700 264282300 85500 85500 85500 85500 0
21 20250224 181600 264282300 85500 85500 85500 85500 0
22 20250224 181500 264282300 85500 85500 85500 85500 0
23 20250224 181400 264282300 85500 85500 85500 85500 0
24 20250224 181300 264282300 85500 85500 85500 85500 0
25 20250224 181200 264282300 85500 85500 85500 85500 0
26 20250224 181100 264282300 85500 85500 85500 85500 0
27 20250224 181000 264282300 85500 85500 85500 85500 0
28 20250224 180900 264282300 85500 85500 85500 85500 0
29 20250224 180800 264282300 85500 85500 85500 85500 0
30 20250224 180700 264282300 85500 85500 85500 85500 0
31 20250224 180600 264282300 85500 85500 85500 85500 0
32 20250224 180500 264282300 85500 85500 85500 85500 156
33 20250224 180400 264282300 85500 85500 85500 85500 0
34 20250224 180300 264282300 85500 85500 85500 85500 0
35 20250224 180200 264282300 85500 85500 85500 85500 0
36 20250224 180100 264282300 85500 85500 85500 85500 0
37 20250224 180000 264282300 85500 85500 85500 85500 0
38 20250224 175900 264282300 85500 85500 85500 85500 0
39 20250224 175800 264282300 85500 85500 85500 85500 0
40 20250224 175700 264282300 85500 85500 85500 85500 0
41 20250224 175600 264282300 85500 85500 85500 85500 0
42 20250224 175500 264282300 85500 85500 85500 85500 0
43 20250224 175400 264282300 85500 85500 85500 85500 0
44 20250224 175300 264282300 85500 85500 85500 85500 0
45 20250224 175200 264282300 85500 85500 85500 85500 0
46 20250224 175100 264282300 85500 85500 85500 85500 0
47 20250224 175000 264282300 85500 85500 85500 85500 0
48 20250224 174900 264282300 85500 85500 85500 85500 0
49 20250224 174800 264282300 85500 85500 85500 85500 0
50 20250224 174700 264282300 85500 85500 85500 85500 0
51 20250224 174600 264282300 85500 85500 85500 85500 0
52 20250224 174500 264282300 85500 85500 85500 85500 0
53 20250224 174400 264282300 85500 85500 85500 85500 0
54 20250224 174300 264282300 85500 85500 85500 85500 0
55 20250224 174200 264282300 85500 85500 85500 85500 0
56 20250224 174100 264282300 85500 85500 85500 85500 0
57 20250224 174000 264282300 85500 85500 85500 85500 0
58 20250224 173900 264282300 85500 85500 85500 85500 0
59 20250224 173800 264282300 85500 85500 85500 85500 0
60 20250224 173700 264282300 85500 85500 85500 85500 0
61 20250224 173600 264282300 85500 85500 85500 85500 0
62 20250224 173500 264282300 85500 85500 85500 85500 156
63 20250224 173400 264282300 85500 85500 85500 85500 0
64 20250224 173300 264282300 85500 85500 85500 85500 0
65 20250224 173200 264282300 85500 85500 85500 85500 0
66 20250224 173100 264282300 85500 85500 85500 85500 0
67 20250224 173000 264282300 85500 85500 85500 85500 0
68 20250224 172900 264282300 85500 85500 85500 85500 0
69 20250224 172800 264282300 85500 85500 85500 85500 0
70 20250224 172700 264282300 85500 85500 85500 85500 0
71 20250224 172600 264282300 85500 85500 85500 85500 0
72 20250224 172500 264282300 85500 85500 85500 85500 0
73 20250224 172400 264282300 85500 85500 85500 85500 0
74 20250224 172300 264282300 85500 85500 85500 85500 0
75 20250224 172200 264282300 85500 85500 85500 85500 0
76 20250224 172100 264282300 85500 85500 85500 85500 0
77 20250224 172000 264282300 85500 85500 85500 85500 0
78 20250224 171900 264282300 85500 85500 85500 85500 0
79 20250224 171800 264282300 85500 85500 85500 85500 0
80 20250224 171700 264282300 85500 85500 85500 85500 0
81 20250224 171600 264282300 85500 85500 85500 85500 0
82 20250224 171500 264282300 85500 85500 85500 85500 0
83 20250224 171400 264282300 85500 85500 85500 85500 0
84 20250224 171300 264282300 85500 85500 85500 85500 0
85 20250224 171200 264282300 85500 85500 85500 85500 0
86 20250224 171100 264282300 85500 85500 85500 85500 0
87 20250224 171000 264282300 85500 85500 85500 85500 0
88 20250224 170900 264282300 85500 85500 85500 85500 0
89 20250224 170800 264282300 85500 85500 85500 85500 0
90 20250224 170700 264282300 85500 85500 85500 85500 0
91 20250224 170600 264282300 85500 85500 85500 85500 0
92 20250224 170500 264282300 85500 85500 85500 85500 156
93 20250224 170400 264282300 85500 85500 85500 85500 0
94 20250224 170300 264282300 85500 85500 85500 85500 0
95 20250224 170200 264282300 85500 85500 85500 85500 0
96 20250224 170100 264282300 85500 85500 85500 85500 0
97 20250224 170000 264282300 85500 85500 85500 85500 0
98 20250224 165900 264282300 85500 85500 85500 85500 0
99 20250224 165800 264282300 85500 85500 85500 85500 0
100 20250224 165700 264282300 85500 85500 85500 85500 0
101 20250224 165600 264282300 85500 85500 85500 85500 0
102 20250224 165500 264282300 85500 85500 85500 85500 0
103 20250224 165400 264282300 85500 85500 85500 85500 0
104 20250224 165300 264282300 85500 85500 85500 85500 0
105 20250224 165200 264282300 85500 85500 85500 85500 0
106 20250224 165100 264282300 85500 85500 85500 85500 0
107 20250224 165000 264282300 85500 85500 85500 85500 0
108 20250224 164900 264282300 85500 85500 85500 85500 0
109 20250224 164800 264282300 85500 85500 85500 85500 0
110 20250224 164700 264282300 85500 85500 85500 85500 0
111 20250224 164600 264282300 85500 85500 85500 85500 0
112 20250224 164500 264282300 85500 85500 85500 85500 0
113 20250224 164400 264282300 85500 85500 85500 85500 0
114 20250224 164300 264282300 85500 85500 85500 85500 0
115 20250224 164200 264282300 85500 85500 85500 85500 0
116 20250224 164100 264282300 85500 85500 85500 85500 0
117 20250224 164000 264282300 85500 85500 85500 85500 0
118 20250224 163900 264282300 85500 85500 85500 85500 0
119 20250224 163800 264282300 85500 85500 85500 85500 0
120 20250224 163700 264282300 85500 85500 85500 85500 0
121 20250224 163600 264282300 85500 85500 85500 85500 0
122 20250224 163500 264282300 85500 85500 85500 85500 156
123 20250224 163400 264282300 85500 85500 85500 85500 0
124 20250224 163300 264282300 85500 85500 85500 85500 0
125 20250224 163200 264282300 85500 85500 85500 85500 0
126 20250224 163100 264282300 85500 85500 85500 85500 0
127 20250224 163000 264282300 85500 85500 85500 85500 0
128 20250224 162900 264282300 85500 85500 85500 85500 0
129 20250224 162800 264282300 85500 85500 85500 85500 0
130 20250224 162700 264282300 85500 85500 85500 85500 0
131 20250224 162600 264282300 85500 85500 85500 85500 0
132 20250224 162500 264282300 85500 85500 85500 85500 0
133 20250224 162400 264282300 85500 85500 85500 85500 0
134 20250224 162300 264282300 85500 85500 85500 85500 0
135 20250224 162200 264282300 85500 85500 85500 85500 0
136 20250224 162100 264282300 85500 85500 85500 85500 0
137 20250224 162000 264282300 85500 85500 85500 85500 0
138 20250224 161900 264282300 85500 85500 85500 85500 0
139 20250224 161800 264282300 85500 85500 85500 85500 0
140 20250224 161700 264282300 85500 85500 85500 85500 0
141 20250224 161600 264282300 85500 85500 85500 85500 0
142 20250224 161500 264282300 85500 85500 85500 85500 0
143 20250224 161400 264282300 85500 85500 85500 85500 0
144 20250224 161300 264282300 85500 85500 85500 85500 0
145 20250224 161200 264282300 85500 85500 85500 85500 0
146 20250224 161100 264282300 85500 85500 85500 85500 0
147 20250224 161000 264282300 85500 85500 85500 85500 0
148 20250224 160900 264282300 85500 85500 85500 85500 0
149 20250224 160800 264282300 85500 85500 85500 85500 0
150 20250224 160700 264282300 85500 85500 85500 85500 0
151 20250224 160600 264282300 85500 85500 85500 85500 0
152 20250224 160500 264282300 85500 85500 85500 85500 156
153 20250224 160400 264282300 85500 85500 85500 85500 0
154 20250224 160300 264282300 85500 85500 85500 85500 0
155 20250224 160200 264282300 85500 85500 85500 85500 0
156 20250224 160100 264282300 85500 85500 85500 85500 0
157 20250224 160000 264282300 85500 85500 85500 85500 0
158 20250224 155900 264282300 85500 85500 85500 85500 0
159 20250224 155800 264282300 85500 85500 85500 85500 0
160 20250224 155700 264282300 85500 85500 85500 85500 0
161 20250224 155600 264282300 85500 85500 85500 85500 0
162 20250224 155500 264282300 85500 85500 85500 85500 0
163 20250224 155400 264282300 85500 85500 85500 85500 0
164 20250224 155300 264282300 85500 85500 85500 85500 0
165 20250224 155200 264282300 85500 85500 85500 85500 0
166 20250224 155100 264282300 85500 85500 85500 85500 0
167 20250224 155000 264282300 85500 85500 85500 85500 0
168 20250224 154900 264282300 85500 85500 85500 85500 0
169 20250224 154800 264282300 85500 85500 85500 85500 0
170 20250224 154700 264282300 85500 85500 85500 85500 0
171 20250224 154600 264282300 85500 85500 85500 85500 0
172 20250224 154500 264282300 85500 85500 85500 85500 0
173 20250224 154400 264282300 85500 85500 85500 85500 0
174 20250224 154300 264282300 85500 85500 85500 85500 0
175 20250224 154200 264282300 85500 85500 85500 85500 0
176 20250224 154100 264282300 85500 85500 85500 85500 0
177 20250224 154000 264282300 85500 85500 85500 85500 0
178 20250224 153900 264282300 85500 85500 85500 85500 0
179 20250224 153800 264282300 85500 85500 85500 85500 0
180 20250224 153700 264282300 85500 85500 85500 85500 0
181 20250224 153600 264282300 85500 85500 85500 85500 0
182 20250224 153500 264282300 85500 85500 85500 85500 156
183 20250224 153400 264282300 85500 85500 85500 85500 0
184 20250224 153300 264282300 85500 85500 85500 85500 0
185 20250224 153200 264282300 85500 85500 85500 85500 0
186 20250224 153100 264282300 85500 85500 85500 85500 0
187 20250224 153000 264282300 85500 85500 85500 85500 156
188 20250224 152900 250944300 85500 85500 85500 85500 0
189 20250224 152800 250944300 85500 85500 85500 85500 0
190 20250224 152700 250944300 85500 85500 85500 85500 0
191 20250224 152600 250944300 85500 85500 85500 85500 0
192 20250224 152500 250944300 85500 85500 85500 85500 0
193 20250224 152400 250944300 85500 85500 85500 85500 0
194 20250224 152300 250944300 85500 85500 85500 85500 0
195 20250224 152200 250944300 85500 85500 85500 85500 0
196 20250224 152100 250944300 85500 85500 85500 85500 0
197 20250224 152000 250944300 85500 85500 85500 85500 0
198 20250224 151900 250944300 85500 85500 85500 84800 21
199 20250224 151800 249157900 85500 85500 85500 85500 4
200 20250224 151700 248815900 85500 85500 85500 85500 0
201 20250224 151600 248815900 85500 85500 85500 85500 0
202 20250224 151500 248815900 85500 85500 85500 85500 6
203 20250224 151400 248302900 85200 85500 85500 85200 12
204 20250224 151300 247278400 85500 85500 85500 85500 3
205 20250224 151200 247021900 85500 85100 85500 84800 26
206 20250224 151100 244812700 85100 85100 85100 85100 3
207 20250224 151000 244557400 84500 85100 85100 84500 15
208 20250224 150900 243286900 85100 85500 85500 85100 3
209 20250224 150800 243030800 85500 85500 85500 85500 33
210 20250224 150700 240209300 85500 85300 85500 84600 435
211 20250224 150600 203100500 85300 85100 85300 85100 77
212 20250224 150500 196541900 85100 84700 85100 84400 308
213 20250224 150400 170382400 84700 84700 84700 84700 2
214 20250224 150300 170213000 84700 84700 84700 84700 3
215 20250224 150200 169958900 84700 84700 84700 84700 2
216 20250224 150100 169789500 84700 84700 84700 84700 3
217 20250224 150000 169535400 84700 84400 84700 84400 4
218 20250224 145900 169197200 84700 84700 84700 84700 3
219 20250224 145800 168943100 84700 84700 84700 84700 2
220 20250224 145700 168773700 84700 84700 84700 84700 3
221 20250224 145600 168519600 84700 84700 84700 84700 2
222 20250224 145500 168350200 84700 84700 84700 84700 7
223 20250224 145400 167757300 84700 84700 84700 84400 7
224 20250224 145300 167165600 84700 84700 84700 84700 3
225 20250224 145200 166911500 84700 84700 84700 84700 2
226 20250224 145100 166742100 84700 84700 84700 84700 3
227 20250224 145000 166488000 84700 84700 84700 84700 2
228 20250224 144900 166318600 84700 84700 84700 84700 3
229 20250224 144800 166064500 84700 84700 84700 84700 2
230 20250224 144700 165895100 84700 84600 84700 84600 9
231 20250224 144600 165133000 84600 84600 84600 84600 2
232 20250224 144500 164963800 84600 84600 84600 84600 3
233 20250224 144400 164710000 84600 84600 84600 84600 2
234 20250224 144300 164540800 84600 84600 84600 84600 3
235 20250224 144200 164287000 84600 84600 84600 84600 3
236 20250224 144100 164033200 84600 84600 84600 84600 2
237 20250224 144000 163864000 84600 84400 84600 84400 3
238 20250224 143900 163610600 84400 84400 84400 84400 2
239 20250224 143800 163441800 84400 84400 84400 84400 3
240 20250224 143700 163188600 84400 84400 84400 84200 6
241 20250224 143600 162682400 84400 84400 84400 84200 155
242 20250224 143500 149602400 84600 84600 84600 84600 1
243 20250224 143400 149517800 84600 84300 84600 84300 46
244 20250224 143300 145635600 84200 84200 84200 84200 0
245 20250224 143200 145635600 84200 84200 84200 84200 0
246 20250224 143100 145635600 84200 84200 84200 84200 0
247 20250224 143000 145635600 84200 84200 84200 84200 0
248 20250224 142900 145635600 84200 84200 84200 84200 24
249 20250224 142800 143614800 84100 84100 84100 84100 0
250 20250224 142700 143614800 84100 84100 84100 84100 0
251 20250224 142600 143614800 84100 84100 84100 84100 0
252 20250224 142500 143614800 84100 84100 84100 84100 0
253 20250224 142400 143614800 84100 84100 84100 84100 0
254 20250224 142300 143614800 84100 84100 84100 84100 0
255 20250224 142200 143614800 84100 84100 84100 84100 0
256 20250224 142100 143614800 84100 84100 84100 84100 0
257 20250224 142000 143614800 84100 84100 84100 84100 0
258 20250224 141900 143614800 84100 84100 84100 84100 1
259 20250224 141800 143530700 84100 84100 84100 84100 0
260 20250224 141700 143530700 84100 84100 84100 84100 0
261 20250224 141600 143530700 84100 84100 84100 84100 0
262 20250224 141500 143530700 84100 84100 84100 84100 0
263 20250224 141400 143530700 84100 84100 84100 84100 9
264 20250224 141300 142773800 84200 84200 84200 84200 0
265 20250224 141200 142773800 84200 84200 84200 84200 0
266 20250224 141100 142773800 84200 84200 84200 84200 1
267 20250224 141000 142689600 84100 84100 84100 84100 0
268 20250224 140900 142689600 84100 84100 84100 84100 0
269 20250224 140800 142689600 84100 84100 84100 84100 9
270 20250224 140700 141932700 84100 84100 84100 84100 1
271 20250224 140600 141848600 84100 84100 84100 84100 0
272 20250224 140500 141848600 84100 84100 84100 84100 0
273 20250224 140400 141848600 84100 84100 84100 84100 0
274 20250224 140300 141848600 84100 84100 84100 84100 2
275 20250224 140200 141680400 84100 84100 84100 84100 0
276 20250224 140100 141680400 84100 84100 84100 84100 0
277 20250224 140000 141680400 84100 84100 84100 84100 0
278 20250224 135900 141680400 84100 84100 84100 84100 0
279 20250224 135800 141680400 84100 84100 84100 84100 0
280 20250224 135700 141680400 84100 84200 84200 84100 12
281 20250224 135600 140671000 84200 84200 84200 84200 1
282 20250224 135500 140586800 84200 84200 84200 84200 0
283 20250224 135400 140586800 84200 84200 84200 84200 0
284 20250224 135300 140586800 84200 84200 84200 84200 0
285 20250224 135200 140586800 84200 84200 84200 84200 0
286 20250224 135100 140586800 84200 84200 84200 84200 0
287 20250224 135000 140586800 84200 84200 84200 84200 0
288 20250224 134900 140586800 84200 84200 84200 84200 0
289 20250224 134800 140586800 84200 84200 84200 84200 0
290 20250224 134700 140586800 84200 84200 84200 84200 0
291 20250224 134600 140586800 84200 84200 84200 84200 4
292 20250224 134500 140250000 84200 84200 84200 84200 1
293 20250224 134400 140165800 84200 84200 84200 84200 5
294 20250224 134300 139744800 84100 84100 84100 84100 0
295 20250224 134200 139744800 84100 84100 84100 84100 0
296 20250224 134100 139744800 84100 84100 84100 84100 0
297 20250224 134000 139744800 84100 84100 84100 84100 0
298 20250224 133900 139744800 84100 84100 84100 84100 0
299 20250224 133800 139744800 84100 84100 84100 84100 0
300 20250224 133700 139744800 84100 84100 84100 84100 0
301 20250224 133600 139744800 84100 84100 84100 84100 0
302 20250224 133500 139744800 84100 84100 84100 84100 0
303 20250224 133400 139744800 84100 84100 84100 84100 0
304 20250224 133300 139744800 84100 84100 84100 84100 0
305 20250224 133200 139744800 84100 84100 84100 84100 1
306 20250224 133100 139660700 84200 84200 84200 84200 0
307 20250224 133000 139660700 84200 84200 84200 84200 0
308 20250224 132900 139660700 84200 84200 84200 84200 0
309 20250224 132800 139660700 84200 84200 84200 84200 0
310 20250224 132700 139660700 84200 84100 84200 84100 37
311 20250224 132600 136548500 84000 84000 84000 84000 0
312 20250224 132500 136548500 84000 84000 84100 84000 16
313 20250224 132400 135204000 84100 84100 84100 84100 0
314 20250224 132300 135204000 84100 84100 84100 84100 0
315 20250224 132200 135204000 84100 84100 84100 84100 0
316 20250224 132100 135204000 84100 84100 84100 84100 4
317 20250224 132000 134867600 84100 84100 84100 84100 0
318 20250224 131900 134867600 84100 84100 84100 84100 0
319 20250224 131800 134867600 84100 84100 84100 84100 0
320 20250224 131700 134867600 84100 84100 84100 84100 0
321 20250224 131600 134867600 84100 84000 84100 84000 77
322 20250224 131500 128399100 84100 84100 84100 84100 0
323 20250224 131400 128399100 84100 84100 84100 84100 56
324 20250224 131300 123689500 84100 84100 84100 84100 0
325 20250224 131200 123689500 84100 84100 84100 84100 0
326 20250224 131100 123689500 84100 84100 84100 84100 0
327 20250224 131000 123689500 84100 84100 84100 84100 0
328 20250224 130900 123689500 84100 84100 84100 84100 0
329 20250224 130800 123689500 84100 84100 84100 84100 0
330 20250224 130700 123689500 84100 84100 84100 84100 0
331 20250224 130600 123689500 84100 84100 84100 84100 0
332 20250224 130500 123689500 84100 84100 84100 84100 0
333 20250224 130400 123689500 84100 84100 84100 84100 0
334 20250224 130300 123689500 84100 84100 84100 84100 0
335 20250224 130200 123689500 84100 84100 84100 84100 0
336 20250224 130100 123689500 84100 84100 84100 84100 0
337 20250224 130000 123689500 84100 84100 84100 84100 1
338 20250224 125900 123605400 84100 84100 84100 84100 0
339 20250224 125800 123605400 84100 84100 84100 84100 0
340 20250224 125700 123605400 84100 84100 84100 84100 1
341 20250224 125600 123521300 84100 84100 84100 84100 0
342 20250224 125500 123521300 84100 84100 84100 84100 1
343 20250224 125400 123437200 84100 84100 84100 84100 0
344 20250224 125300 123437200 84100 84100 84100 84100 0
345 20250224 125200 123437200 84100 84100 84100 84100 1
346 20250224 125100 123353100 84200 84300 84300 84200 124
347 20250224 125000 112908700 84300 84300 84300 84300 1
348 20250224 124900 112824400 84300 84300 84300 84300 0
349 20250224 124800 112824400 84300 84300 84300 84300 0
350 20250224 124700 112824400 84300 84300 84300 84300 1
351 20250224 124600 112740100 84300 84300 84300 84300 0
352 20250224 124500 112740100 84300 84300 84300 84300 1
353 20250224 124400 112655800 84300 84300 84300 84300 1
354 20250224 124300 112571500 84200 84200 84200 84200 1
355 20250224 124200 112487300 84200 84200 84200 84200 0
356 20250224 124100 112487300 84200 84200 84200 84200 0
357 20250224 124000 112487300 84200 84600 84600 84200 52
358 20250224 123900 108092900 84300 84300 84300 84300 0
359 20250224 123800 108092900 84300 84300 84300 84300 7
360 20250224 123700 107502800 84300 84300 84300 84300 0
361 20250224 123600 107502800 84300 84300 84300 84300 16
362 20250224 123500 106154000 84300 84300 84300 84300 1
363 20250224 123400 106069700 84300 84300 84300 84300 0
364 20250224 123300 106069700 84300 84300 84300 84300 1
365 20250224 123200 105985400 84300 84300 84300 84300 0
366 20250224 123100 105985400 84300 84300 84300 84300 0
367 20250224 123000 105985400 84300 84300 84300 84300 1
368 20250224 122900 105901100 84300 84300 84300 84300 0
369 20250224 122800 105901100 84300 84300 84300 84300 1
370 20250224 122700 105816800 84300 84300 84300 84300 0
371 20250224 122600 105816800 84300 84300 84300 84300 1
372 20250224 122500 105732500 84300 84300 84300 84300 0
373 20250224 122400 105732500 84300 84300 84300 84300 0
374 20250224 122300 105732500 84300 84300 84300 84300 5
375 20250224 122200 105311000 84300 84300 84300 84300 0
376 20250224 122100 105311000 84300 84300 84300 84300 1
377 20250224 122000 105226700 84300 84300 84300 84300 0
378 20250224 121900 105226700 84300 84300 84300 84300 0
379 20250224 121800 105226700 84300 84300 84300 84300 1
380 20250224 121700 105142400 84400 84400 84400 84400 0
381 20250224 121600 105142400 84400 84200 84400 84200 31
382 20250224 121500 102526200 84200 84200 84200 84200 0
383 20250224 121400 102526200 84200 84200 84200 84200 0
384 20250224 121300 102526200 84200 84200 84200 84200 1
385 20250224 121200 102442000 84200 84200 84200 84200 13
386 20250224 121100 101347400 84300 84300 84300 84300 2
387 20250224 121000 101178800 84500 84500 84500 84500 0
388 20250224 120900 101178800 84500 84300 84500 84300 15
389 20250224 120800 99911900 84300 84300 84300 84300 0
390 20250224 120700 99911900 84300 84300 84300 84300 0
391 20250224 120600 99911900 84300 84400 84400 84300 47
392 20250224 120500 95945200 84400 84400 84400 84400 0
393 20250224 120400 95945200 84400 84400 84400 84400 1
394 20250224 120300 95860800 84400 84400 84400 84400 0
395 20250224 120200 95860800 84400 84400 84400 84400 0
396 20250224 120100 95860800 84400 84400 84400 84400 1
397 20250224 120000 95776400 84400 84400 84400 84400 0
398 20250224 115900 95776400 84400 84400 84400 84400 1
399 20250224 115800 95692000 84400 84400 84400 84400 0
400 20250224 115700 95692000 84400 84400 84400 84400 0
401 20250224 115600 95692000 84400 84400 84400 84400 1
402 20250224 115500 95607600 84400 84400 84400 84400 0
403 20250224 115400 95607600 84400 84400 84400 84400 1
404 20250224 115300 95523200 84400 84400 84400 84400 0
405 20250224 115200 95523200 84400 84400 84400 84400 1
406 20250224 115100 95438800 84400 84400 84400 84400 0
407 20250224 115000 95438800 84400 84400 84400 84400 0
408 20250224 114900 95438800 84400 84400 84400 84400 1
409 20250224 114800 95354400 84400 84400 84400 84400 0
410 20250224 114700 95354400 84400 84400 84400 84400 1
411 20250224 114600 95270000 84400 84400 84400 84400 0
412 20250224 114500 95270000 84400 84400 84400 84400 0
413 20250224 114400 95270000 84400 84400 84400 84400 1
414 20250224 114300 95185600 84400 84400 84400 84400 0
415 20250224 114200 95185600 84400 84400 84400 84400 1
416 20250224 114100 95101200 84500 84500 84500 84500 19
417 20250224 114000 93495700 84500 84500 84500 84500 1
418 20250224 113900 93411200 84500 84500 84500 84500 0
419 20250224 113800 93411200 84500 84500 84500 84500 0
420 20250224 113700 93411200 84500 84500 84500 84500 1
421 20250224 113600 93326700 84500 84500 84500 84500 0
422 20250224 113500 93326700 84500 84500 84500 84500 1
423 20250224 113400 93242200 84400 84400 84400 84400 0
424 20250224 113300 93242200 84400 84400 84400 84400 0
425 20250224 113200 93242200 84400 84400 84400 84400 1
426 20250224 113100 93157800 84400 84400 84400 84400 1
427 20250224 113000 93073400 84400 84400 84400 84400 1
428 20250224 112900 92989000 84400 84400 84400 84400 0
429 20250224 112800 92989000 84400 84400 84400 84400 0
430 20250224 112700 92989000 84400 84400 84400 84400 1
431 20250224 112600 92904600 84500 84500 84500 84500 0
432 20250224 112500 92904600 84500 84600 84600 84500 3
433 20250224 112400 92650900 84600 84600 84600 84600 1
434 20250224 112300 92566300 84500 84500 84500 84500 1
435 20250224 112200 92481800 84600 84600 84600 84600 1
436 20250224 112100 92397200 84500 84500 84500 84500 0
437 20250224 112000 92397200 84500 84500 84500 84500 1
438 20250224 111900 92312700 84600 84600 84600 84600 1
439 20250224 111800 92228100 84500 84500 84500 84500 1
440 20250224 111700 92143600 84500 84500 84500 84500 0
441 20250224 111600 92143600 84500 84500 84500 84500 0
442 20250224 111500 92143600 84500 84600 84600 84500 2
443 20250224 111400 91974500 84500 84500 84500 84500 1
444 20250224 111300 91890000 84500 84400 84500 84400 2
445 20250224 111200 91721100 84500 84500 84500 84500 7
446 20250224 111100 91129600 84500 84500 84500 84500 1
447 20250224 111000 91045100 84300 84300 84300 84300 1
448 20250224 110900 90960800 84300 84300 84300 84300 0
449 20250224 110800 90960800 84300 84500 84500 84300 3
450 20250224 110700 90707500 84500 84500 84500 84500 1
451 20250224 110600 90623000 84500 84300 84500 84300 2
452 20250224 110500 90454200 84500 84500 84500 84500 2
453 20250224 110400 90285200 84500 84500 84500 84500 1
454 20250224 110300 90200700 84300 84300 84300 84300 1
455 20250224 110200 90116400 84300 84300 84300 84300 0
456 20250224 110100 90116400 84300 84500 84500 84300 5
457 20250224 110000 89694100 84500 84500 84500 84200 13
458 20250224 105900 88595900 84500 84500 84500 84500 1
459 20250224 105800 88511400 84200 84200 84200 84200 1
460 20250224 105700 88427200 84200 84200 84200 84200 2
461 20250224 105600 88258800 84200 84200 84200 84200 1
462 20250224 105500 88174600 84500 84500 84500 84500 3
463 20250224 105400 87921100 84400 84400 84400 84400 1
464 20250224 105300 87836700 84200 84400 84400 84200 2
465 20250224 105200 87668100 84200 84200 84200 84200 0
466 20250224 105100 87668100 84200 84200 84200 84200 1
467 20250224 105000 87583900 84400 84400 84400 84400 1
468 20250224 104900 87499500 84400 84200 84400 84200 4
469 20250224 104800 87162100 84200 84200 84200 84200 0
470 20250224 104700 87162100 84200 84200 84200 84200 0
471 20250224 104600 87162100 84200 84400 84400 84200 2
472 20250224 104500 86993500 84400 84400 84400 84400 3
473 20250224 104400 86740300 84400 84200 84400 84200 2
474 20250224 104300 86571700 84200 84200 84200 84200 0
475 20250224 104200 86571700 84200 84200 84200 84200 0
476 20250224 104100 86571700 84200 84400 84400 84200 2
477 20250224 104000 86403100 84200 84200 84200 84200 0
478 20250224 103900 86403100 84200 84400 84400 84200 2
479 20250224 103800 86234500 84300 84300 84300 84300 0
480 20250224 103700 86234500 84300 84300 84300 84300 6
481 20250224 103600 85728700 84300 84300 84300 84300 0
482 20250224 103500 85728700 84300 84300 84300 84300 0
483 20250224 103400 85728700 84300 84400 84400 84300 16
484 20250224 103300 84379400 84400 84400 84400 84400 0
485 20250224 103200 84379400 84400 84700 84700 84400 13
486 20250224 103100 83281900 84700 84700 84700 84700 0
487 20250224 103000 83281900 84700 84700 84700 84700 2
488 20250224 102900 83112500 84400 84400 84400 84400 2
489 20250224 102800 82943700 84400 84400 84400 84400 11
490 20250224 102700 82015300 84400 84400 84400 84400 1
491 20250224 102600 81930900 84400 84400 84400 84400 0
492 20250224 102500 81930900 84400 84400 84400 84400 11
493 20250224 102400 81002500 84500 84500 84500 84500 1
494 20250224 102300 80918000 84400 84400 84400 84400 0
495 20250224 102200 80918000 84400 84400 84400 84400 1
496 20250224 102100 80833600 84400 84400 84400 84400 0
497 20250224 102000 80833600 84400 84400 84400 84400 1
498 20250224 101900 80749200 84500 84600 84600 84500 125
499 20250224 101800 70175500 84600 84600 84600 84600 0
500 20250224 101700 70175500 84600 84700 84800 84600 4
501 20250224 101600 69836700 84600 84600 84600 84600 6
502 20250224 101500 69329100 84600 84600 84600 84600 66
503 20250224 101400 63745500 84600 84600 84600 84600 0
504 20250224 101300 63745500 84600 84600 84600 84600 39
505 20250224 101200 60446100 84600 84600 84600 84600 1
506 20250224 101100 60361500 84800 84800 84800 84800 0
507 20250224 101000 60361500 84800 84800 84800 84600 90
508 20250224 100900 52734900 84800 84800 84800 84800 0
509 20250224 100800 52734900 84800 84800 84800 84800 0
510 20250224 100700 52734900 84800 84800 84800 84800 1
511 20250224 100600 52650100 85000 84800 85000 84800 50
512 20250224 100500 48408100 84800 84800 84800 84800 1
513 20250224 100400 48323300 84700 84700 84700 84700 0
514 20250224 100300 48323300 84700 84700 84700 84700 1
515 20250224 100200 48238600 84700 84700 84700 84700 0
516 20250224 100100 48238600 84700 84700 84700 84700 0
517 20250224 100000 48238600 84700 84700 84700 84700 1
518 20250224 095900 48153900 84700 84700 84700 84700 0
519 20250224 095800 48153900 84700 84700 84700 84700 1
520 20250224 095700 48069200 84700 84700 84700 84700 0
521 20250224 095600 48069200 84700 84700 84700 84700 0
522 20250224 095500 48069200 84700 84700 84700 84700 1
523 20250224 095400 47984500 84700 84700 84700 84700 0
524 20250224 095300 47984500 84700 84700 84700 84700 1
525 20250224 095200 47899800 84600 84600 84600 84600 0
526 20250224 095100 47899800 84600 84600 84600 84600 0
527 20250224 095000 47899800 84600 84600 84600 84600 1
528 20250224 094900 47815200 85300 84600 85300 84600 156
529 20250224 094800 34596100 84600 84200 84600 84200 3
530 20250224 094700 34342700 84200 84200 84200 84200 0
531 20250224 094600 34342700 84200 84200 84200 84200 1
532 20250224 094500 34258500 84600 84600 84600 84600 0
533 20250224 094400 34258500 84600 84600 84600 84600 0
534 20250224 094300 34258500 84600 84200 84600 84200 3
535 20250224 094200 34005100 84600 84500 84600 84500 42
536 20250224 094100 30455400 84500 84000 84500 84000 2
537 20250224 094000 30286900 84500 84500 84500 84500 0
538 20250224 093900 30286900 84500 84500 84500 84500 3
539 20250224 093800 30033400 84000 84500 84500 84000 2
540 20250224 093700 29864900 84000 84000 84000 84000 0
541 20250224 093600 29864900 84000 84500 84500 84000 3
542 20250224 093500 29611900 84000 84000 84000 84000 0
543 20250224 093400 29611900 84000 84000 84000 84000 1
544 20250224 093300 29527900 84400 84400 84400 84400 2
545 20250224 093200 29359100 84000 84000 84000 84000 0
546 20250224 093100 29359100 84000 84000 84000 84000 1
547 20250224 093000 29275100 84500 84500 84500 84500 0
548 20250224 092900 29275100 84500 84000 84500 84000 3
549 20250224 092800 29022100 84000 84000 84000 84000 0
550 20250224 092700 29022100 84000 84000 84000 84000 0
551 20250224 092600 29022100 84000 84300 84300 84000 6
552 20250224 092500 28516600 84000 84000 84000 84000 0
553 20250224 092400 28516600 84000 84000 84000 84000 1
554 20250224 092300 28432600 84300 84300 84300 84300 2
555 20250224 092200 28264000 84000 84000 84000 84000 0
556 20250224 092100 28264000 84000 84000 84000 84000 1
557 20250224 092000 28180000 83900 83900 83900 83900 0
558 20250224 091900 28180000 83900 83900 83900 83900 2
559 20250224 091800 28012200 83900 83900 83900 83900 0
560 20250224 091700 28012200 83900 83900 83900 83900 1
561 20250224 091600 27928300 84600 84600 84600 84600 0
562 20250224 091500 27928300 84600 84600 84600 84600 1
563 20250224 091400 27843700 83800 83900 83900 83800 6
564 20250224 091300 27340400 84400 83500 84400 83500 20
565 20250224 091200 25655800 83500 83500 83500 83500 1
566 20250224 091100 25572300 83500 83900 83900 83500 45
567 20250224 091000 21812000 84000 84000 84000 84000 2
568 20250224 090900 21644000 83500 84000 84000 83500 23
569 20250224 090800 19712500 83400 83400 83400 83400 1
570 20250224 090700 19629100 83400 83400 83400 83400 1
571 20250224 090600 19545700 83300 83400 83400 83300 40
572 20250224 090500 16211500 84000 83800 84000 83500 61
573 20250224 090400 11111500 83700 83700 83700 83700 1
574 20250224 090300 11027800 83700 83700 83700 83700 40
575 20250224 090200 7679800 84300 83400 84300 83400 17
576 20250224 090100 6261100 83400 83500 83500 83400 35
577 20250224 090000 3341000 83400 83500 85000 83400 40

1
001720/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,16440000,0,1397400000000,0.00
20250219,0,16440000,0,1418772000000,0.00
20250218,0,16440000,0,1420416000000,0.00
20250217,0,16440000,0,1420416000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 16440000 0 1397400000000 0.00
3 20250219 0 16440000 0 1418772000000 0.00
4 20250218 0 16440000 0 1420416000000 0.00
5 20250217 0 16440000 0 1420416000000 0.00