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
001770/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183500,26820290,14360,14360,14360,14360,58
20250224,183400,26820290,14360,14360,14360,14360,0
20250224,183300,26820290,14360,14360,14360,14360,0
20250224,183200,26820290,14360,14360,14360,14360,0
20250224,183100,26820290,14360,14360,14360,14360,0
20250224,183000,26820290,14360,14360,14360,14360,0
20250224,182900,26820290,14360,14360,14360,14360,0
20250224,182800,26820290,14360,14360,14360,14360,0
20250224,182700,26820290,14360,14360,14360,14360,0
20250224,182600,26820290,14360,14360,14360,14360,0
20250224,182500,26820290,14360,14360,14360,14360,0
20250224,182400,26820290,14360,14360,14360,14360,0
20250224,182300,26820290,14360,14360,14360,14360,0
20250224,182200,26820290,14360,14360,14360,14360,0
20250224,182100,26820290,14360,14360,14360,14360,0
20250224,182000,26820290,14360,14360,14360,14360,0
20250224,181900,26820290,14360,14360,14360,14360,0
20250224,181800,26820290,14360,14360,14360,14360,0
20250224,181700,26820290,14360,14360,14360,14360,0
20250224,181600,26820290,14360,14360,14360,14360,0
20250224,181500,26820290,14360,14360,14360,14360,0
20250224,181400,26820290,14360,14360,14360,14360,0
20250224,181300,26820290,14360,14360,14360,14360,0
20250224,181200,26820290,14360,14360,14360,14360,0
20250224,181100,26820290,14360,14360,14360,14360,0
20250224,181000,26820290,14360,14360,14360,14360,0
20250224,180900,26820290,14360,14360,14360,14360,0
20250224,180800,26820290,14360,14360,14360,14360,0
20250224,180700,26820290,14360,14360,14360,14360,0
20250224,180600,26820290,14360,14360,14360,14360,0
20250224,180500,26820290,14360,14360,14360,14360,58
20250224,180400,26820290,14360,14360,14360,14360,0
20250224,180300,26820290,14360,14360,14360,14360,0
20250224,180200,26820290,14360,14360,14360,14360,0
20250224,180100,26820290,14360,14360,14360,14360,0
20250224,180000,26820290,14360,14360,14360,14360,0
20250224,175900,26820290,14360,14360,14360,14360,0
20250224,175800,26820290,14360,14360,14360,14360,0
20250224,175700,26820290,14360,14360,14360,14360,0
20250224,175600,26820290,14360,14360,14360,14360,0
20250224,175500,26820290,14360,14360,14360,14360,0
20250224,175400,26820290,14360,14360,14360,14360,0
20250224,175300,26820290,14360,14360,14360,14360,0
20250224,175200,26820290,14360,14360,14360,14360,0
20250224,175100,26820290,14360,14360,14360,14360,0
20250224,175000,26820290,14360,14360,14360,14360,0
20250224,174900,26820290,14360,14360,14360,14360,0
20250224,174800,26820290,14360,14360,14360,14360,0
20250224,174700,26820290,14360,14360,14360,14360,0
20250224,174600,26820290,14360,14360,14360,14360,0
20250224,174500,26820290,14360,14360,14360,14360,0
20250224,174400,26820290,14360,14360,14360,14360,0
20250224,174300,26820290,14360,14360,14360,14360,0
20250224,174200,26820290,14360,14360,14360,14360,0
20250224,174100,26820290,14360,14360,14360,14360,0
20250224,174000,26820290,14360,14360,14360,14360,0
20250224,173900,26820290,14360,14360,14360,14360,0
20250224,173800,26820290,14360,14360,14360,14360,0
20250224,173700,26820290,14360,14360,14360,14360,0
20250224,173600,26820290,14360,14360,14360,14360,0
20250224,173500,26820290,14360,14360,14360,14360,58
20250224,173400,26820290,14360,14360,14360,14360,0
20250224,173300,26820290,14360,14360,14360,14360,0
20250224,173200,26820290,14360,14360,14360,14360,0
20250224,173100,26820290,14360,14360,14360,14360,0
20250224,173000,26820290,14360,14360,14360,14360,0
20250224,172900,26820290,14360,14360,14360,14360,0
20250224,172800,26820290,14360,14360,14360,14360,0
20250224,172700,26820290,14360,14360,14360,14360,0
20250224,172600,26820290,14360,14360,14360,14360,0
20250224,172500,26820290,14360,14360,14360,14360,0
20250224,172400,26820290,14360,14360,14360,14360,0
20250224,172300,26820290,14360,14360,14360,14360,0
20250224,172200,26820290,14360,14360,14360,14360,0
20250224,172100,26820290,14360,14360,14360,14360,0
20250224,172000,26820290,14360,14360,14360,14360,0
20250224,171900,26820290,14360,14360,14360,14360,0
20250224,171800,26820290,14360,14360,14360,14360,0
20250224,171700,26820290,14360,14360,14360,14360,0
20250224,171600,26820290,14360,14360,14360,14360,0
20250224,171500,26820290,14360,14360,14360,14360,0
20250224,171400,26820290,14360,14360,14360,14360,0
20250224,171300,26820290,14360,14360,14360,14360,0
20250224,171200,26820290,14360,14360,14360,14360,0
20250224,171100,26820290,14360,14360,14360,14360,0
20250224,171000,26820290,14360,14360,14360,14360,0
20250224,170900,26820290,14360,14360,14360,14360,0
20250224,170800,26820290,14360,14360,14360,14360,0
20250224,170700,26820290,14360,14360,14360,14360,0
20250224,170600,26820290,14360,14360,14360,14360,0
20250224,170500,26820290,14360,14360,14360,14360,58
20250224,170400,26820290,14360,14360,14360,14360,0
20250224,170300,26820290,14360,14360,14360,14360,0
20250224,170200,26820290,14360,14360,14360,14360,0
20250224,170100,26820290,14360,14360,14360,14360,0
20250224,170000,26820290,14360,14360,14360,14360,0
20250224,165900,26820290,14360,14360,14360,14360,0
20250224,165800,26820290,14360,14360,14360,14360,0
20250224,165700,26820290,14360,14360,14360,14360,0
20250224,165600,26820290,14360,14360,14360,14360,0
20250224,165500,26820290,14360,14360,14360,14360,0
20250224,165400,26820290,14360,14360,14360,14360,0
20250224,165300,26820290,14360,14360,14360,14360,0
20250224,165200,26820290,14360,14360,14360,14360,0
20250224,165100,26820290,14360,14360,14360,14360,0
20250224,165000,26820290,14360,14360,14360,14360,0
20250224,164900,26820290,14360,14360,14360,14360,0
20250224,164800,26820290,14360,14360,14360,14360,0
20250224,164700,26820290,14360,14360,14360,14360,0
20250224,164600,26820290,14360,14360,14360,14360,0
20250224,164500,26820290,14360,14360,14360,14360,0
20250224,164400,26820290,14360,14360,14360,14360,0
20250224,164300,26820290,14360,14360,14360,14360,0
20250224,164200,26820290,14360,14360,14360,14360,0
20250224,164100,26820290,14360,14360,14360,14360,0
20250224,164000,26820290,14360,14360,14360,14360,0
20250224,163900,26820290,14360,14360,14360,14360,0
20250224,163800,26820290,14360,14360,14360,14360,0
20250224,163700,26820290,14360,14360,14360,14360,0
20250224,163600,26820290,14360,14360,14360,14360,0
20250224,163500,26820290,14360,14360,14360,14360,58
20250224,163400,26820290,14360,14360,14360,14360,0
20250224,163300,26820290,14360,14360,14360,14360,0
20250224,163200,26820290,14360,14360,14360,14360,0
20250224,163100,26820290,14360,14360,14360,14360,0
20250224,163000,26820290,14360,14360,14360,14360,0
20250224,162900,26820290,14360,14360,14360,14360,0
20250224,162800,26820290,14360,14360,14360,14360,0
20250224,162700,26820290,14360,14360,14360,14360,0
20250224,162600,26820290,14360,14360,14360,14360,0
20250224,162500,26820290,14360,14360,14360,14360,0
20250224,162400,26820290,14360,14360,14360,14360,0
20250224,162300,26820290,14360,14360,14360,14360,0
20250224,162200,26820290,14360,14360,14360,14360,0
20250224,162100,26820290,14360,14360,14360,14360,0
20250224,162000,26820290,14360,14360,14360,14360,0
20250224,161900,26820290,14360,14360,14360,14360,0
20250224,161800,26820290,14360,14360,14360,14360,0
20250224,161700,26820290,14360,14360,14360,14360,0
20250224,161600,26820290,14360,14360,14360,14360,0
20250224,161500,26820290,14360,14360,14360,14360,0
20250224,161400,26820290,14360,14360,14360,14360,0
20250224,161300,26820290,14360,14360,14360,14360,0
20250224,161200,26820290,14360,14360,14360,14360,0
20250224,161100,26820290,14360,14360,14360,14360,0
20250224,161000,26820290,14360,14360,14360,14360,0
20250224,160900,26820290,14360,14360,14360,14360,0
20250224,160800,26820290,14360,14360,14360,14360,0
20250224,160700,26820290,14360,14360,14360,14360,0
20250224,160600,26820290,14360,14360,14360,14360,0
20250224,160500,26820290,14360,14360,14360,14360,58
20250224,160400,26820290,14360,14360,14360,14360,0
20250224,160300,26820290,14360,14360,14360,14360,0
20250224,160200,26820290,14360,14360,14360,14360,0
20250224,160100,26820290,14360,14360,14360,14360,0
20250224,160000,26820290,14360,14360,14360,14360,0
20250224,155900,26820290,14360,14360,14360,14360,0
20250224,155800,26820290,14360,14360,14360,14360,0
20250224,155700,26820290,14360,14360,14360,14360,0
20250224,155600,26820290,14360,14360,14360,14360,0
20250224,155500,26820290,14360,14360,14360,14360,0
20250224,155400,26820290,14360,14360,14360,14360,0
20250224,155300,26820290,14360,14360,14360,14360,0
20250224,155200,26820290,14360,14360,14360,14360,0
20250224,155100,26820290,14360,14360,14360,14360,0
20250224,155000,26820290,14360,14360,14360,14360,0
20250224,154900,26820290,14360,14360,14360,14360,0
20250224,154800,26820290,14360,14360,14360,14360,0
20250224,154700,26820290,14360,14360,14360,14360,0
20250224,154600,26820290,14360,14360,14360,14360,0
20250224,154500,26820290,14360,14360,14360,14360,0
20250224,154400,26820290,14360,14360,14360,14360,0
20250224,154300,26820290,14360,14360,14360,14360,0
20250224,154200,26820290,14360,14360,14360,14360,0
20250224,154100,26820290,14360,14360,14360,14360,0
20250224,154000,26820290,14360,14360,14360,14360,0
20250224,153900,26820290,14360,14360,14360,14360,0
20250224,153800,26820290,14360,14360,14360,14360,0
20250224,153700,26820290,14360,14360,14360,14360,0
20250224,153600,26820290,14360,14360,14360,14360,0
20250224,153500,26820290,14360,14360,14360,14360,58
20250224,153400,26820290,14360,14360,14360,14360,0
20250224,153300,26820290,14360,14360,14360,14360,0
20250224,153200,26820290,14360,14360,14360,14360,0
20250224,153100,26820290,14360,14360,14360,14360,0
20250224,153000,26820290,14360,14360,14360,14360,58
20250224,152900,25987410,14360,14360,14360,14360,0
20250224,152800,25987410,14360,14360,14360,14360,0
20250224,152700,25987410,14360,14360,14360,14360,0
20250224,152600,25987410,14360,14360,14360,14360,0
20250224,152500,25987410,14360,14360,14360,14360,0
20250224,152400,25987410,14360,14360,14360,14360,0
20250224,152300,25987410,14360,14360,14360,14360,0
20250224,152200,25987410,14360,14360,14360,14360,0
20250224,152100,25987410,14360,14360,14360,14360,0
20250224,152000,25987410,14360,14360,14360,14360,0
20250224,151900,25987410,14360,14360,14360,14360,0
20250224,151800,25987410,14360,14360,14360,14360,0
20250224,151700,25987410,14360,14360,14360,14360,0
20250224,151600,25987410,14360,14360,14360,14360,0
20250224,151500,25987410,14360,14360,14360,14360,0
20250224,151400,25987410,14360,14360,14360,14360,0
20250224,151300,25987410,14360,14360,14360,14360,0
20250224,151200,25987410,14360,14360,14360,14360,0
20250224,151100,25987410,14360,14360,14360,14360,0
20250224,151000,25987410,14360,14360,14360,14360,0
20250224,150900,25987410,14360,14360,14360,14360,0
20250224,150800,25987410,14360,14360,14360,14360,0
20250224,150700,25987410,14360,14360,14360,14360,0
20250224,150600,25987410,14360,14360,14360,14360,0
20250224,150500,25987410,14360,14360,14360,14360,0
20250224,150400,25987410,14360,14360,14360,14360,0
20250224,150300,25987410,14360,14360,14360,14360,1
20250224,150200,25973050,14360,14360,14360,14360,0
20250224,150100,25973050,14360,14370,14370,14360,2
20250224,150000,25944320,14370,14370,14370,14370,0
20250224,145900,25944320,14370,14370,14370,14370,0
20250224,145800,25944320,14370,14370,14370,14370,0
20250224,145700,25944320,14370,14370,14370,14370,0
20250224,145600,25944320,14370,14370,14370,14370,0
20250224,145500,25944320,14370,14370,14370,14370,0
20250224,145400,25944320,14370,14370,14370,14370,0
20250224,145300,25944320,14370,14370,14370,14370,0
20250224,145200,25944320,14370,14370,14370,14370,0
20250224,145100,25944320,14370,14370,14370,14370,0
20250224,145000,25944320,14370,14370,14370,14370,0
20250224,144900,25944320,14370,14370,14370,14370,0
20250224,144800,25944320,14370,14370,14370,14370,0
20250224,144700,25944320,14370,14370,14370,14370,0
20250224,144600,25944320,14370,14370,14370,14370,0
20250224,144500,25944320,14370,14370,14370,14370,0
20250224,144400,25944320,14370,14370,14370,14370,0
20250224,144300,25944320,14370,14370,14370,14370,0
20250224,144200,25944320,14370,14370,14370,14370,0
20250224,144100,25944320,14370,14370,14370,14370,0
20250224,144000,25944320,14370,14370,14370,14370,0
20250224,143900,25944320,14370,14370,14370,14370,0
20250224,143800,25944320,14370,14370,14370,14370,0
20250224,143700,25944320,14370,14370,14370,14370,0
20250224,143600,25944320,14370,14370,14370,14370,0
20250224,143500,25944320,14370,14370,14370,14370,0
20250224,143400,25944320,14370,14370,14370,14370,0
20250224,143300,25944320,14370,14370,14370,14370,0
20250224,143200,25944320,14370,14370,14370,14370,0
20250224,143100,25944320,14370,14370,14370,14370,0
20250224,143000,25944320,14370,14370,14370,14370,0
20250224,142900,25944320,14370,14370,14370,14370,0
20250224,142800,25944320,14370,14370,14370,14370,4
20250224,142700,25886840,14370,14370,14370,14370,0
20250224,142600,25886840,14370,14370,14370,14370,0
20250224,142500,25886840,14370,14370,14370,14370,0
20250224,142400,25886840,14370,14370,14370,14370,0
20250224,142300,25886840,14370,14370,14370,14370,0
20250224,142200,25886840,14370,14370,14370,14370,0
20250224,142100,25886840,14370,14370,14370,14370,0
20250224,142000,25886840,14370,14370,14370,14370,0
20250224,141900,25886840,14370,14370,14370,14370,0
20250224,141800,25886840,14370,14370,14370,14370,0
20250224,141700,25886840,14370,14370,14370,14370,0
20250224,141600,25886840,14370,14370,14370,14370,0
20250224,141500,25886840,14370,14370,14370,14370,0
20250224,141400,25886840,14370,14370,14370,14370,0
20250224,141300,25886840,14370,14370,14370,14370,0
20250224,141200,25886840,14370,14370,14370,14370,0
20250224,141100,25886840,14370,14370,14370,14370,0
20250224,141000,25886840,14370,14370,14370,14370,0
20250224,140900,25886840,14370,14370,14370,14370,0
20250224,140800,25886840,14370,14370,14370,14370,0
20250224,140700,25886840,14370,14370,14370,14370,0
20250224,140600,25886840,14370,14370,14370,14370,0
20250224,140500,25886840,14370,14370,14370,14370,0
20250224,140400,25886840,14370,14370,14370,14370,0
20250224,140300,25886840,14370,14370,14370,14370,0
20250224,140200,25886840,14370,14370,14370,14370,0
20250224,140100,25886840,14370,14370,14370,14370,0
20250224,140000,25886840,14370,14370,14370,14370,0
20250224,135900,25886840,14370,14370,14370,14370,0
20250224,135800,25886840,14370,14370,14370,14370,0
20250224,135700,25886840,14370,14370,14370,14370,0
20250224,135600,25886840,14370,14370,14370,14370,0
20250224,135500,25886840,14370,14370,14370,14370,0
20250224,135400,25886840,14370,14370,14370,14370,0
20250224,135300,25886840,14370,14370,14370,14370,0
20250224,135200,25886840,14370,14370,14370,14370,0
20250224,135100,25886840,14370,14370,14370,14370,0
20250224,135000,25886840,14370,14370,14370,14370,0
20250224,134900,25886840,14370,14370,14370,14370,0
20250224,134800,25886840,14370,14370,14370,14370,0
20250224,134700,25886840,14370,14370,14370,14370,0
20250224,134600,25886840,14370,14370,14370,14370,0
20250224,134500,25886840,14370,14370,14370,14370,0
20250224,134400,25886840,14370,14370,14370,14370,0
20250224,134300,25886840,14370,14370,14370,14370,0
20250224,134200,25886840,14370,14370,14370,14370,0
20250224,134100,25886840,14370,14370,14370,14370,0
20250224,134000,25886840,14370,14370,14370,14370,0
20250224,133900,25886840,14370,14370,14370,14370,0
20250224,133800,25886840,14370,14370,14370,14370,0
20250224,133700,25886840,14370,14370,14370,14370,0
20250224,133600,25886840,14370,14370,14370,14370,0
20250224,133500,25886840,14370,14370,14370,14370,0
20250224,133400,25886840,14370,14370,14370,14370,0
20250224,133300,25886840,14370,14370,14370,14370,0
20250224,133200,25886840,14370,14370,14370,14370,0
20250224,133100,25886840,14370,14370,14370,14370,0
20250224,133000,25886840,14370,14370,14370,14370,0
20250224,132900,25886840,14370,14360,14370,14360,5
20250224,132800,25815030,14370,14370,14370,14370,0
20250224,132700,25815030,14370,14370,14370,14370,0
20250224,132600,25815030,14370,14370,14370,14370,0
20250224,132500,25815030,14370,14370,14370,14370,0
20250224,132400,25815030,14370,14370,14370,14370,0
20250224,132300,25815030,14370,14370,14370,14370,0
20250224,132200,25815030,14370,14370,14370,14370,0
20250224,132100,25815030,14370,14370,14370,14370,1
20250224,132000,25800660,14310,14310,14310,14310,0
20250224,131900,25800660,14310,14310,14310,14310,0
20250224,131800,25800660,14310,14310,14310,14310,1
20250224,131700,25786350,14270,14270,14270,14270,4
20250224,131600,25729270,14270,14270,14270,14270,0
20250224,131500,25729270,14270,14270,14270,14270,0
20250224,131400,25729270,14270,14270,14270,14270,0
20250224,131300,25729270,14270,14270,14270,14270,0
20250224,131200,25729270,14270,14270,14270,14270,0
20250224,131100,25729270,14270,14270,14270,14270,0
20250224,131000,25729270,14270,14270,14270,14270,0
20250224,130900,25729270,14270,14270,14270,14270,0
20250224,130800,25729270,14270,14270,14270,14270,0
20250224,130700,25729270,14270,14270,14270,14270,0
20250224,130600,25729270,14270,14270,14270,14270,0
20250224,130500,25729270,14270,14270,14270,14270,0
20250224,130400,25729270,14270,14270,14270,14270,0
20250224,130300,25729270,14270,14270,14270,14270,0
20250224,130200,25729270,14270,14270,14270,14270,0
20250224,130100,25729270,14270,14270,14270,14270,0
20250224,130000,25729270,14270,14270,14270,14270,0
20250224,125900,25729270,14270,14270,14270,14270,0
20250224,125800,25729270,14270,14270,14270,14270,0
20250224,125700,25729270,14270,14270,14270,14270,0
20250224,125600,25729270,14270,14270,14270,14270,0
20250224,125500,25729270,14270,14270,14270,14270,0
20250224,125400,25729270,14270,14270,14270,14270,0
20250224,125300,25729270,14270,14270,14270,14270,0
20250224,125200,25729270,14270,14270,14270,14270,0
20250224,125100,25729270,14270,14270,14270,14270,0
20250224,125000,25729270,14270,14270,14270,14270,0
20250224,124900,25729270,14270,14270,14270,14270,0
20250224,124800,25729270,14270,14270,14270,14270,0
20250224,124700,25729270,14270,14270,14270,14270,0
20250224,124600,25729270,14270,14270,14270,14270,0
20250224,124500,25729270,14270,14270,14270,14270,1
20250224,124400,25715000,14230,14230,14230,14230,0
20250224,124300,25715000,14230,14230,14230,14230,0
20250224,124200,25715000,14230,14230,14230,14230,0
20250224,124100,25715000,14230,14230,14230,14230,0
20250224,124000,25715000,14230,14230,14230,14230,0
20250224,123900,25715000,14230,14230,14230,14230,0
20250224,123800,25715000,14230,14230,14230,14230,0
20250224,123700,25715000,14230,14230,14230,14230,0
20250224,123600,25715000,14230,14230,14230,14230,0
20250224,123500,25715000,14230,14230,14230,14230,0
20250224,123400,25715000,14230,14230,14230,14230,0
20250224,123300,25715000,14230,14230,14230,14230,0
20250224,123200,25715000,14230,14230,14230,14230,0
20250224,123100,25715000,14230,14230,14230,14230,0
20250224,123000,25715000,14230,14230,14230,14230,0
20250224,122900,25715000,14230,14230,14230,14230,0
20250224,122800,25715000,14230,14230,14230,14230,0
20250224,122700,25715000,14230,14230,14230,14230,0
20250224,122600,25715000,14230,14230,14230,14230,0
20250224,122500,25715000,14230,14230,14230,14230,0
20250224,122400,25715000,14230,14230,14230,14230,0
20250224,122300,25715000,14230,14230,14230,14230,0
20250224,122200,25715000,14230,14310,14310,14230,2
20250224,122100,25686460,14230,14230,14230,14230,0
20250224,122000,25686460,14230,14230,14230,14230,0
20250224,121900,25686460,14230,14230,14230,14230,0
20250224,121800,25686460,14230,14230,14230,14230,0
20250224,121700,25686460,14230,14230,14230,14230,0
20250224,121600,25686460,14230,14230,14230,14230,0
20250224,121500,25686460,14230,14230,14230,14230,0
20250224,121400,25686460,14230,14230,14230,14230,0
20250224,121300,25686460,14230,14230,14230,14230,0
20250224,121200,25686460,14230,14230,14230,14230,0
20250224,121100,25686460,14230,14230,14230,14230,0
20250224,121000,25686460,14230,14230,14230,14230,0
20250224,120900,25686460,14230,14230,14230,14230,0
20250224,120800,25686460,14230,14230,14230,14230,0
20250224,120700,25686460,14230,14230,14230,14230,0
20250224,120600,25686460,14230,14230,14230,14230,0
20250224,120500,25686460,14230,14230,14230,14230,0
20250224,120400,25686460,14230,14230,14230,14230,0
20250224,120300,25686460,14230,14230,14230,14230,0
20250224,120200,25686460,14230,14230,14230,14230,0
20250224,120100,25686460,14230,14230,14230,14230,0
20250224,120000,25686460,14230,14230,14230,14230,0
20250224,115900,25686460,14230,14230,14230,14230,0
20250224,115800,25686460,14230,14230,14230,14230,0
20250224,115700,25686460,14230,14270,14270,14230,63
20250224,115600,24789010,14280,14280,14280,14280,0
20250224,115500,24789010,14280,14280,14280,14280,0
20250224,115400,24789010,14280,14280,14280,14280,0
20250224,115300,24789010,14280,14280,14280,14280,0
20250224,115200,24789010,14280,14280,14280,14280,0
20250224,115100,24789010,14280,14280,14280,14280,0
20250224,115000,24789010,14280,14280,14280,14280,0
20250224,114900,24789010,14280,14280,14280,14280,0
20250224,114800,24789010,14280,14280,14280,14280,0
20250224,114700,24789010,14280,14280,14280,14280,0
20250224,114600,24789010,14280,14280,14280,14280,0
20250224,114500,24789010,14280,14280,14280,14280,0
20250224,114400,24789010,14280,14280,14280,14280,0
20250224,114300,24789010,14280,14280,14280,14280,0
20250224,114200,24789010,14280,14280,14280,14280,0
20250224,114100,24789010,14280,14280,14280,14280,0
20250224,114000,24789010,14280,14280,14280,14280,0
20250224,113900,24789010,14280,14280,14280,14280,0
20250224,113800,24789010,14280,14280,14280,14280,0
20250224,113700,24789010,14280,14280,14280,14280,0
20250224,113600,24789010,14280,14280,14280,14280,0
20250224,113500,24789010,14280,14280,14280,14280,0
20250224,113400,24789010,14280,14280,14280,14280,0
20250224,113300,24789010,14280,14280,14280,14280,0
20250224,113200,24789010,14280,14280,14280,14280,0
20250224,113100,24789010,14280,14280,14280,14280,0
20250224,113000,24789010,14280,14280,14280,14280,0
20250224,112900,24789010,14280,14280,14280,14280,0
20250224,112800,24789010,14280,14280,14280,14280,0
20250224,112700,24789010,14280,14280,14280,14280,0
20250224,112600,24789010,14280,14310,14310,14280,80
20250224,112500,23644900,14390,14390,14390,14300,34
20250224,112400,23157080,14400,14400,14400,14400,0
20250224,112300,23157080,14400,14400,14400,14400,0
20250224,112200,23157080,14400,14400,14400,14400,0
20250224,112100,23157080,14400,14400,14400,14400,0
20250224,112000,23157080,14400,14400,14400,14400,0
20250224,111900,23157080,14400,14400,14400,14400,0
20250224,111800,23157080,14400,14400,14400,14400,0
20250224,111700,23157080,14400,14400,14400,14400,0
20250224,111600,23157080,14400,14400,14400,14400,0
20250224,111500,23157080,14400,14400,14400,14400,0
20250224,111400,23157080,14400,14400,14400,14400,0
20250224,111300,23157080,14400,14400,14400,14400,0
20250224,111200,23157080,14400,14400,14400,14400,0
20250224,111100,23157080,14400,14400,14400,14400,0
20250224,111000,23157080,14400,14400,14400,14400,0
20250224,110900,23157080,14400,14400,14400,14400,0
20250224,110800,23157080,14400,14400,14400,14400,0
20250224,110700,23157080,14400,14400,14400,14400,0
20250224,110600,23157080,14400,14400,14400,14400,0
20250224,110500,23157080,14400,14400,14400,14400,0
20250224,110400,23157080,14400,14400,14400,14400,0
20250224,110300,23157080,14400,14400,14400,14400,0
20250224,110200,23157080,14400,14400,14400,14400,0
20250224,110100,23157080,14400,14400,14400,14400,0
20250224,110000,23157080,14400,14390,14400,14390,5
20250224,105900,23085120,14400,14400,14400,14400,0
20250224,105800,23085120,14400,14400,14400,14400,0
20250224,105700,23085120,14400,14400,14400,14400,0
20250224,105600,23085120,14400,14400,14400,14400,0
20250224,105500,23085120,14400,14400,14400,14400,0
20250224,105400,23085120,14400,14390,14400,14390,3
20250224,105300,23041940,14400,14400,14400,14400,0
20250224,105200,23041940,14400,14400,14400,14400,0
20250224,105100,23041940,14400,14400,14400,14400,0
20250224,105000,23041940,14400,14400,14400,14400,0
20250224,104900,23041940,14400,14400,14400,14400,0
20250224,104800,23041940,14400,14400,14400,14400,0
20250224,104700,23041940,14400,14400,14400,14400,0
20250224,104600,23041940,14400,14400,14400,14400,0
20250224,104500,23041940,14400,14400,14400,14400,0
20250224,104400,23041940,14400,14400,14400,14400,0
20250224,104300,23041940,14400,14380,14400,14360,5
20250224,104200,22970070,14350,14350,14350,14350,0
20250224,104100,22970070,14350,14350,14350,14350,0
20250224,104000,22970070,14350,14280,14350,14280,25
20250224,103900,22612990,14280,14280,14280,14280,0
20250224,103800,22612990,14280,14280,14280,14280,0
20250224,103700,22612990,14280,14280,14280,14280,0
20250224,103600,22612990,14280,14280,14280,14280,1
20250224,103500,22598710,14280,14280,14280,14280,0
20250224,103400,22598710,14280,14280,14280,14280,5
20250224,103300,22527310,14280,14280,14280,14280,0
20250224,103200,22527310,14280,14280,14280,14280,0
20250224,103100,22527310,14280,14280,14280,14280,0
20250224,103000,22527310,14280,14280,14280,14280,0
20250224,102900,22527310,14280,14280,14280,14280,0
20250224,102800,22527310,14280,14280,14280,14280,0
20250224,102700,22527310,14280,14280,14280,14280,0
20250224,102600,22527310,14280,14280,14280,14280,0
20250224,102500,22527310,14280,14280,14280,14280,0
20250224,102400,22527310,14280,14280,14280,14280,0
20250224,102300,22527310,14280,14280,14280,14280,0
20250224,102200,22527310,14280,14280,14280,14280,0
20250224,102100,22527310,14280,14280,14280,14280,0
20250224,102000,22527310,14280,14280,14280,14280,0
20250224,101900,22527310,14280,14280,14280,14280,0
20250224,101800,22527310,14280,14280,14280,14280,0
20250224,101700,22527310,14280,14280,14280,14280,0
20250224,101600,22527310,14280,14280,14280,14280,0
20250224,101500,22527310,14280,14280,14280,14280,0
20250224,101400,22527310,14280,14280,14280,14280,0
20250224,101300,22527310,14280,14280,14280,14280,0
20250224,101200,22527310,14280,14280,14280,14280,0
20250224,101100,22527310,14280,14280,14280,14280,0
20250224,101000,22527310,14280,14280,14280,14280,0
20250224,100900,22527310,14280,14280,14280,14280,0
20250224,100800,22527310,14280,14280,14280,14280,0
20250224,100700,22527310,14280,14280,14280,14280,0
20250224,100600,22527310,14280,14280,14280,14280,0
20250224,100500,22527310,14280,14280,14280,14280,0
20250224,100400,22527310,14280,14280,14280,14280,10
20250224,100300,22384510,14230,14230,14230,14230,0
20250224,100200,22384510,14230,14230,14230,14230,0
20250224,100100,22384510,14230,14230,14230,14230,0
20250224,100000,22384510,14230,14230,14230,14230,0
20250224,095900,22384510,14230,14230,14230,14230,0
20250224,095800,22384510,14230,14230,14230,14230,0
20250224,095700,22384510,14230,14230,14230,14230,0
20250224,095600,22384510,14230,14230,14230,14230,0
20250224,095500,22384510,14230,14230,14230,14230,0
20250224,095400,22384510,14230,14230,14230,14230,0
20250224,095300,22384510,14230,14230,14230,14230,0
20250224,095200,22384510,14230,14230,14230,14230,0
20250224,095100,22384510,14230,14230,14230,14230,0
20250224,095000,22384510,14230,14230,14230,14230,0
20250224,094900,22384510,14230,14230,14230,14230,0
20250224,094800,22384510,14230,14230,14230,14230,0
20250224,094700,22384510,14230,14230,14230,14230,0
20250224,094600,22384510,14230,14230,14230,14230,0
20250224,094500,22384510,14230,14230,14230,14230,0
20250224,094400,22384510,14230,14250,14250,14230,20
20250224,094300,22099590,14340,14340,14340,14340,0
20250224,094200,22099590,14340,14340,14340,14340,0
20250224,094100,22099590,14340,14340,14340,14340,0
20250224,094000,22099590,14340,14340,14340,14340,0
20250224,093900,22099590,14340,14340,14340,14340,0
20250224,093800,22099590,14340,14340,14340,14340,0
20250224,093700,22099590,14340,14340,14340,14340,0
20250224,093600,22099590,14340,14340,14340,14340,0
20250224,093500,22099590,14340,14340,14340,14340,0
20250224,093400,22099590,14340,14340,14340,14340,0
20250224,093300,22099590,14340,14340,14340,14340,0
20250224,093200,22099590,14340,14340,14340,14340,0
20250224,093100,22099590,14340,14340,14340,14340,0
20250224,093000,22099590,14340,14340,14340,14340,1
20250224,092900,22085250,14350,14350,14350,14350,0
20250224,092800,22085250,14350,14350,14350,14350,1
20250224,092700,22070900,14300,14300,14300,14300,0
20250224,092600,22070900,14300,14300,14300,14300,0
20250224,092500,22070900,14300,14300,14300,14300,0
20250224,092400,22070900,14300,14300,14300,14300,0
20250224,092300,22070900,14300,14340,14340,14300,261
20250224,092200,18334830,14380,14380,14380,14380,1
20250224,092100,18320450,14460,14460,14460,14460,0
20250224,092000,18320450,14460,14530,14560,14460,374
20250224,091900,12905410,14570,14520,14570,14450,149
20250224,091800,10744740,14570,14380,14690,14380,193
20250224,091700,7963630,14360,14360,14360,14360,0
20250224,091600,7963630,14360,14360,14360,14360,0
20250224,091500,7963630,14360,14360,14360,14360,0
20250224,091400,7963630,14360,14360,14360,14360,0
20250224,091300,7963630,14360,14360,14360,14360,17
20250224,091200,7719510,14380,14380,14380,14380,2
20250224,091100,7690750,14400,14400,14400,14400,2
20250224,091000,7661950,14360,14360,14360,14360,87
20250224,090900,6412630,14360,14350,14360,14350,54
20250224,090800,5637620,14360,14360,14360,14360,0
20250224,090700,5637620,14360,14360,14360,14360,1
20250224,090600,5623260,14190,14190,14190,14190,0
20250224,090500,5623260,14190,14190,14190,14190,0
20250224,090400,5623260,14190,14230,14230,14190,230
20250224,090300,2356920,14190,14190,14190,14190,0
20250224,090200,2356920,14190,14190,14190,14190,0
20250224,090100,2356920,14190,14230,14230,14190,17
20250224,090000,2115330,14390,14390,14390,14390,147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183500 26820290 14360 14360 14360 14360 58
3 20250224 183400 26820290 14360 14360 14360 14360 0
4 20250224 183300 26820290 14360 14360 14360 14360 0
5 20250224 183200 26820290 14360 14360 14360 14360 0
6 20250224 183100 26820290 14360 14360 14360 14360 0
7 20250224 183000 26820290 14360 14360 14360 14360 0
8 20250224 182900 26820290 14360 14360 14360 14360 0
9 20250224 182800 26820290 14360 14360 14360 14360 0
10 20250224 182700 26820290 14360 14360 14360 14360 0
11 20250224 182600 26820290 14360 14360 14360 14360 0
12 20250224 182500 26820290 14360 14360 14360 14360 0
13 20250224 182400 26820290 14360 14360 14360 14360 0
14 20250224 182300 26820290 14360 14360 14360 14360 0
15 20250224 182200 26820290 14360 14360 14360 14360 0
16 20250224 182100 26820290 14360 14360 14360 14360 0
17 20250224 182000 26820290 14360 14360 14360 14360 0
18 20250224 181900 26820290 14360 14360 14360 14360 0
19 20250224 181800 26820290 14360 14360 14360 14360 0
20 20250224 181700 26820290 14360 14360 14360 14360 0
21 20250224 181600 26820290 14360 14360 14360 14360 0
22 20250224 181500 26820290 14360 14360 14360 14360 0
23 20250224 181400 26820290 14360 14360 14360 14360 0
24 20250224 181300 26820290 14360 14360 14360 14360 0
25 20250224 181200 26820290 14360 14360 14360 14360 0
26 20250224 181100 26820290 14360 14360 14360 14360 0
27 20250224 181000 26820290 14360 14360 14360 14360 0
28 20250224 180900 26820290 14360 14360 14360 14360 0
29 20250224 180800 26820290 14360 14360 14360 14360 0
30 20250224 180700 26820290 14360 14360 14360 14360 0
31 20250224 180600 26820290 14360 14360 14360 14360 0
32 20250224 180500 26820290 14360 14360 14360 14360 58
33 20250224 180400 26820290 14360 14360 14360 14360 0
34 20250224 180300 26820290 14360 14360 14360 14360 0
35 20250224 180200 26820290 14360 14360 14360 14360 0
36 20250224 180100 26820290 14360 14360 14360 14360 0
37 20250224 180000 26820290 14360 14360 14360 14360 0
38 20250224 175900 26820290 14360 14360 14360 14360 0
39 20250224 175800 26820290 14360 14360 14360 14360 0
40 20250224 175700 26820290 14360 14360 14360 14360 0
41 20250224 175600 26820290 14360 14360 14360 14360 0
42 20250224 175500 26820290 14360 14360 14360 14360 0
43 20250224 175400 26820290 14360 14360 14360 14360 0
44 20250224 175300 26820290 14360 14360 14360 14360 0
45 20250224 175200 26820290 14360 14360 14360 14360 0
46 20250224 175100 26820290 14360 14360 14360 14360 0
47 20250224 175000 26820290 14360 14360 14360 14360 0
48 20250224 174900 26820290 14360 14360 14360 14360 0
49 20250224 174800 26820290 14360 14360 14360 14360 0
50 20250224 174700 26820290 14360 14360 14360 14360 0
51 20250224 174600 26820290 14360 14360 14360 14360 0
52 20250224 174500 26820290 14360 14360 14360 14360 0
53 20250224 174400 26820290 14360 14360 14360 14360 0
54 20250224 174300 26820290 14360 14360 14360 14360 0
55 20250224 174200 26820290 14360 14360 14360 14360 0
56 20250224 174100 26820290 14360 14360 14360 14360 0
57 20250224 174000 26820290 14360 14360 14360 14360 0
58 20250224 173900 26820290 14360 14360 14360 14360 0
59 20250224 173800 26820290 14360 14360 14360 14360 0
60 20250224 173700 26820290 14360 14360 14360 14360 0
61 20250224 173600 26820290 14360 14360 14360 14360 0
62 20250224 173500 26820290 14360 14360 14360 14360 58
63 20250224 173400 26820290 14360 14360 14360 14360 0
64 20250224 173300 26820290 14360 14360 14360 14360 0
65 20250224 173200 26820290 14360 14360 14360 14360 0
66 20250224 173100 26820290 14360 14360 14360 14360 0
67 20250224 173000 26820290 14360 14360 14360 14360 0
68 20250224 172900 26820290 14360 14360 14360 14360 0
69 20250224 172800 26820290 14360 14360 14360 14360 0
70 20250224 172700 26820290 14360 14360 14360 14360 0
71 20250224 172600 26820290 14360 14360 14360 14360 0
72 20250224 172500 26820290 14360 14360 14360 14360 0
73 20250224 172400 26820290 14360 14360 14360 14360 0
74 20250224 172300 26820290 14360 14360 14360 14360 0
75 20250224 172200 26820290 14360 14360 14360 14360 0
76 20250224 172100 26820290 14360 14360 14360 14360 0
77 20250224 172000 26820290 14360 14360 14360 14360 0
78 20250224 171900 26820290 14360 14360 14360 14360 0
79 20250224 171800 26820290 14360 14360 14360 14360 0
80 20250224 171700 26820290 14360 14360 14360 14360 0
81 20250224 171600 26820290 14360 14360 14360 14360 0
82 20250224 171500 26820290 14360 14360 14360 14360 0
83 20250224 171400 26820290 14360 14360 14360 14360 0
84 20250224 171300 26820290 14360 14360 14360 14360 0
85 20250224 171200 26820290 14360 14360 14360 14360 0
86 20250224 171100 26820290 14360 14360 14360 14360 0
87 20250224 171000 26820290 14360 14360 14360 14360 0
88 20250224 170900 26820290 14360 14360 14360 14360 0
89 20250224 170800 26820290 14360 14360 14360 14360 0
90 20250224 170700 26820290 14360 14360 14360 14360 0
91 20250224 170600 26820290 14360 14360 14360 14360 0
92 20250224 170500 26820290 14360 14360 14360 14360 58
93 20250224 170400 26820290 14360 14360 14360 14360 0
94 20250224 170300 26820290 14360 14360 14360 14360 0
95 20250224 170200 26820290 14360 14360 14360 14360 0
96 20250224 170100 26820290 14360 14360 14360 14360 0
97 20250224 170000 26820290 14360 14360 14360 14360 0
98 20250224 165900 26820290 14360 14360 14360 14360 0
99 20250224 165800 26820290 14360 14360 14360 14360 0
100 20250224 165700 26820290 14360 14360 14360 14360 0
101 20250224 165600 26820290 14360 14360 14360 14360 0
102 20250224 165500 26820290 14360 14360 14360 14360 0
103 20250224 165400 26820290 14360 14360 14360 14360 0
104 20250224 165300 26820290 14360 14360 14360 14360 0
105 20250224 165200 26820290 14360 14360 14360 14360 0
106 20250224 165100 26820290 14360 14360 14360 14360 0
107 20250224 165000 26820290 14360 14360 14360 14360 0
108 20250224 164900 26820290 14360 14360 14360 14360 0
109 20250224 164800 26820290 14360 14360 14360 14360 0
110 20250224 164700 26820290 14360 14360 14360 14360 0
111 20250224 164600 26820290 14360 14360 14360 14360 0
112 20250224 164500 26820290 14360 14360 14360 14360 0
113 20250224 164400 26820290 14360 14360 14360 14360 0
114 20250224 164300 26820290 14360 14360 14360 14360 0
115 20250224 164200 26820290 14360 14360 14360 14360 0
116 20250224 164100 26820290 14360 14360 14360 14360 0
117 20250224 164000 26820290 14360 14360 14360 14360 0
118 20250224 163900 26820290 14360 14360 14360 14360 0
119 20250224 163800 26820290 14360 14360 14360 14360 0
120 20250224 163700 26820290 14360 14360 14360 14360 0
121 20250224 163600 26820290 14360 14360 14360 14360 0
122 20250224 163500 26820290 14360 14360 14360 14360 58
123 20250224 163400 26820290 14360 14360 14360 14360 0
124 20250224 163300 26820290 14360 14360 14360 14360 0
125 20250224 163200 26820290 14360 14360 14360 14360 0
126 20250224 163100 26820290 14360 14360 14360 14360 0
127 20250224 163000 26820290 14360 14360 14360 14360 0
128 20250224 162900 26820290 14360 14360 14360 14360 0
129 20250224 162800 26820290 14360 14360 14360 14360 0
130 20250224 162700 26820290 14360 14360 14360 14360 0
131 20250224 162600 26820290 14360 14360 14360 14360 0
132 20250224 162500 26820290 14360 14360 14360 14360 0
133 20250224 162400 26820290 14360 14360 14360 14360 0
134 20250224 162300 26820290 14360 14360 14360 14360 0
135 20250224 162200 26820290 14360 14360 14360 14360 0
136 20250224 162100 26820290 14360 14360 14360 14360 0
137 20250224 162000 26820290 14360 14360 14360 14360 0
138 20250224 161900 26820290 14360 14360 14360 14360 0
139 20250224 161800 26820290 14360 14360 14360 14360 0
140 20250224 161700 26820290 14360 14360 14360 14360 0
141 20250224 161600 26820290 14360 14360 14360 14360 0
142 20250224 161500 26820290 14360 14360 14360 14360 0
143 20250224 161400 26820290 14360 14360 14360 14360 0
144 20250224 161300 26820290 14360 14360 14360 14360 0
145 20250224 161200 26820290 14360 14360 14360 14360 0
146 20250224 161100 26820290 14360 14360 14360 14360 0
147 20250224 161000 26820290 14360 14360 14360 14360 0
148 20250224 160900 26820290 14360 14360 14360 14360 0
149 20250224 160800 26820290 14360 14360 14360 14360 0
150 20250224 160700 26820290 14360 14360 14360 14360 0
151 20250224 160600 26820290 14360 14360 14360 14360 0
152 20250224 160500 26820290 14360 14360 14360 14360 58
153 20250224 160400 26820290 14360 14360 14360 14360 0
154 20250224 160300 26820290 14360 14360 14360 14360 0
155 20250224 160200 26820290 14360 14360 14360 14360 0
156 20250224 160100 26820290 14360 14360 14360 14360 0
157 20250224 160000 26820290 14360 14360 14360 14360 0
158 20250224 155900 26820290 14360 14360 14360 14360 0
159 20250224 155800 26820290 14360 14360 14360 14360 0
160 20250224 155700 26820290 14360 14360 14360 14360 0
161 20250224 155600 26820290 14360 14360 14360 14360 0
162 20250224 155500 26820290 14360 14360 14360 14360 0
163 20250224 155400 26820290 14360 14360 14360 14360 0
164 20250224 155300 26820290 14360 14360 14360 14360 0
165 20250224 155200 26820290 14360 14360 14360 14360 0
166 20250224 155100 26820290 14360 14360 14360 14360 0
167 20250224 155000 26820290 14360 14360 14360 14360 0
168 20250224 154900 26820290 14360 14360 14360 14360 0
169 20250224 154800 26820290 14360 14360 14360 14360 0
170 20250224 154700 26820290 14360 14360 14360 14360 0
171 20250224 154600 26820290 14360 14360 14360 14360 0
172 20250224 154500 26820290 14360 14360 14360 14360 0
173 20250224 154400 26820290 14360 14360 14360 14360 0
174 20250224 154300 26820290 14360 14360 14360 14360 0
175 20250224 154200 26820290 14360 14360 14360 14360 0
176 20250224 154100 26820290 14360 14360 14360 14360 0
177 20250224 154000 26820290 14360 14360 14360 14360 0
178 20250224 153900 26820290 14360 14360 14360 14360 0
179 20250224 153800 26820290 14360 14360 14360 14360 0
180 20250224 153700 26820290 14360 14360 14360 14360 0
181 20250224 153600 26820290 14360 14360 14360 14360 0
182 20250224 153500 26820290 14360 14360 14360 14360 58
183 20250224 153400 26820290 14360 14360 14360 14360 0
184 20250224 153300 26820290 14360 14360 14360 14360 0
185 20250224 153200 26820290 14360 14360 14360 14360 0
186 20250224 153100 26820290 14360 14360 14360 14360 0
187 20250224 153000 26820290 14360 14360 14360 14360 58
188 20250224 152900 25987410 14360 14360 14360 14360 0
189 20250224 152800 25987410 14360 14360 14360 14360 0
190 20250224 152700 25987410 14360 14360 14360 14360 0
191 20250224 152600 25987410 14360 14360 14360 14360 0
192 20250224 152500 25987410 14360 14360 14360 14360 0
193 20250224 152400 25987410 14360 14360 14360 14360 0
194 20250224 152300 25987410 14360 14360 14360 14360 0
195 20250224 152200 25987410 14360 14360 14360 14360 0
196 20250224 152100 25987410 14360 14360 14360 14360 0
197 20250224 152000 25987410 14360 14360 14360 14360 0
198 20250224 151900 25987410 14360 14360 14360 14360 0
199 20250224 151800 25987410 14360 14360 14360 14360 0
200 20250224 151700 25987410 14360 14360 14360 14360 0
201 20250224 151600 25987410 14360 14360 14360 14360 0
202 20250224 151500 25987410 14360 14360 14360 14360 0
203 20250224 151400 25987410 14360 14360 14360 14360 0
204 20250224 151300 25987410 14360 14360 14360 14360 0
205 20250224 151200 25987410 14360 14360 14360 14360 0
206 20250224 151100 25987410 14360 14360 14360 14360 0
207 20250224 151000 25987410 14360 14360 14360 14360 0
208 20250224 150900 25987410 14360 14360 14360 14360 0
209 20250224 150800 25987410 14360 14360 14360 14360 0
210 20250224 150700 25987410 14360 14360 14360 14360 0
211 20250224 150600 25987410 14360 14360 14360 14360 0
212 20250224 150500 25987410 14360 14360 14360 14360 0
213 20250224 150400 25987410 14360 14360 14360 14360 0
214 20250224 150300 25987410 14360 14360 14360 14360 1
215 20250224 150200 25973050 14360 14360 14360 14360 0
216 20250224 150100 25973050 14360 14370 14370 14360 2
217 20250224 150000 25944320 14370 14370 14370 14370 0
218 20250224 145900 25944320 14370 14370 14370 14370 0
219 20250224 145800 25944320 14370 14370 14370 14370 0
220 20250224 145700 25944320 14370 14370 14370 14370 0
221 20250224 145600 25944320 14370 14370 14370 14370 0
222 20250224 145500 25944320 14370 14370 14370 14370 0
223 20250224 145400 25944320 14370 14370 14370 14370 0
224 20250224 145300 25944320 14370 14370 14370 14370 0
225 20250224 145200 25944320 14370 14370 14370 14370 0
226 20250224 145100 25944320 14370 14370 14370 14370 0
227 20250224 145000 25944320 14370 14370 14370 14370 0
228 20250224 144900 25944320 14370 14370 14370 14370 0
229 20250224 144800 25944320 14370 14370 14370 14370 0
230 20250224 144700 25944320 14370 14370 14370 14370 0
231 20250224 144600 25944320 14370 14370 14370 14370 0
232 20250224 144500 25944320 14370 14370 14370 14370 0
233 20250224 144400 25944320 14370 14370 14370 14370 0
234 20250224 144300 25944320 14370 14370 14370 14370 0
235 20250224 144200 25944320 14370 14370 14370 14370 0
236 20250224 144100 25944320 14370 14370 14370 14370 0
237 20250224 144000 25944320 14370 14370 14370 14370 0
238 20250224 143900 25944320 14370 14370 14370 14370 0
239 20250224 143800 25944320 14370 14370 14370 14370 0
240 20250224 143700 25944320 14370 14370 14370 14370 0
241 20250224 143600 25944320 14370 14370 14370 14370 0
242 20250224 143500 25944320 14370 14370 14370 14370 0
243 20250224 143400 25944320 14370 14370 14370 14370 0
244 20250224 143300 25944320 14370 14370 14370 14370 0
245 20250224 143200 25944320 14370 14370 14370 14370 0
246 20250224 143100 25944320 14370 14370 14370 14370 0
247 20250224 143000 25944320 14370 14370 14370 14370 0
248 20250224 142900 25944320 14370 14370 14370 14370 0
249 20250224 142800 25944320 14370 14370 14370 14370 4
250 20250224 142700 25886840 14370 14370 14370 14370 0
251 20250224 142600 25886840 14370 14370 14370 14370 0
252 20250224 142500 25886840 14370 14370 14370 14370 0
253 20250224 142400 25886840 14370 14370 14370 14370 0
254 20250224 142300 25886840 14370 14370 14370 14370 0
255 20250224 142200 25886840 14370 14370 14370 14370 0
256 20250224 142100 25886840 14370 14370 14370 14370 0
257 20250224 142000 25886840 14370 14370 14370 14370 0
258 20250224 141900 25886840 14370 14370 14370 14370 0
259 20250224 141800 25886840 14370 14370 14370 14370 0
260 20250224 141700 25886840 14370 14370 14370 14370 0
261 20250224 141600 25886840 14370 14370 14370 14370 0
262 20250224 141500 25886840 14370 14370 14370 14370 0
263 20250224 141400 25886840 14370 14370 14370 14370 0
264 20250224 141300 25886840 14370 14370 14370 14370 0
265 20250224 141200 25886840 14370 14370 14370 14370 0
266 20250224 141100 25886840 14370 14370 14370 14370 0
267 20250224 141000 25886840 14370 14370 14370 14370 0
268 20250224 140900 25886840 14370 14370 14370 14370 0
269 20250224 140800 25886840 14370 14370 14370 14370 0
270 20250224 140700 25886840 14370 14370 14370 14370 0
271 20250224 140600 25886840 14370 14370 14370 14370 0
272 20250224 140500 25886840 14370 14370 14370 14370 0
273 20250224 140400 25886840 14370 14370 14370 14370 0
274 20250224 140300 25886840 14370 14370 14370 14370 0
275 20250224 140200 25886840 14370 14370 14370 14370 0
276 20250224 140100 25886840 14370 14370 14370 14370 0
277 20250224 140000 25886840 14370 14370 14370 14370 0
278 20250224 135900 25886840 14370 14370 14370 14370 0
279 20250224 135800 25886840 14370 14370 14370 14370 0
280 20250224 135700 25886840 14370 14370 14370 14370 0
281 20250224 135600 25886840 14370 14370 14370 14370 0
282 20250224 135500 25886840 14370 14370 14370 14370 0
283 20250224 135400 25886840 14370 14370 14370 14370 0
284 20250224 135300 25886840 14370 14370 14370 14370 0
285 20250224 135200 25886840 14370 14370 14370 14370 0
286 20250224 135100 25886840 14370 14370 14370 14370 0
287 20250224 135000 25886840 14370 14370 14370 14370 0
288 20250224 134900 25886840 14370 14370 14370 14370 0
289 20250224 134800 25886840 14370 14370 14370 14370 0
290 20250224 134700 25886840 14370 14370 14370 14370 0
291 20250224 134600 25886840 14370 14370 14370 14370 0
292 20250224 134500 25886840 14370 14370 14370 14370 0
293 20250224 134400 25886840 14370 14370 14370 14370 0
294 20250224 134300 25886840 14370 14370 14370 14370 0
295 20250224 134200 25886840 14370 14370 14370 14370 0
296 20250224 134100 25886840 14370 14370 14370 14370 0
297 20250224 134000 25886840 14370 14370 14370 14370 0
298 20250224 133900 25886840 14370 14370 14370 14370 0
299 20250224 133800 25886840 14370 14370 14370 14370 0
300 20250224 133700 25886840 14370 14370 14370 14370 0
301 20250224 133600 25886840 14370 14370 14370 14370 0
302 20250224 133500 25886840 14370 14370 14370 14370 0
303 20250224 133400 25886840 14370 14370 14370 14370 0
304 20250224 133300 25886840 14370 14370 14370 14370 0
305 20250224 133200 25886840 14370 14370 14370 14370 0
306 20250224 133100 25886840 14370 14370 14370 14370 0
307 20250224 133000 25886840 14370 14370 14370 14370 0
308 20250224 132900 25886840 14370 14360 14370 14360 5
309 20250224 132800 25815030 14370 14370 14370 14370 0
310 20250224 132700 25815030 14370 14370 14370 14370 0
311 20250224 132600 25815030 14370 14370 14370 14370 0
312 20250224 132500 25815030 14370 14370 14370 14370 0
313 20250224 132400 25815030 14370 14370 14370 14370 0
314 20250224 132300 25815030 14370 14370 14370 14370 0
315 20250224 132200 25815030 14370 14370 14370 14370 0
316 20250224 132100 25815030 14370 14370 14370 14370 1
317 20250224 132000 25800660 14310 14310 14310 14310 0
318 20250224 131900 25800660 14310 14310 14310 14310 0
319 20250224 131800 25800660 14310 14310 14310 14310 1
320 20250224 131700 25786350 14270 14270 14270 14270 4
321 20250224 131600 25729270 14270 14270 14270 14270 0
322 20250224 131500 25729270 14270 14270 14270 14270 0
323 20250224 131400 25729270 14270 14270 14270 14270 0
324 20250224 131300 25729270 14270 14270 14270 14270 0
325 20250224 131200 25729270 14270 14270 14270 14270 0
326 20250224 131100 25729270 14270 14270 14270 14270 0
327 20250224 131000 25729270 14270 14270 14270 14270 0
328 20250224 130900 25729270 14270 14270 14270 14270 0
329 20250224 130800 25729270 14270 14270 14270 14270 0
330 20250224 130700 25729270 14270 14270 14270 14270 0
331 20250224 130600 25729270 14270 14270 14270 14270 0
332 20250224 130500 25729270 14270 14270 14270 14270 0
333 20250224 130400 25729270 14270 14270 14270 14270 0
334 20250224 130300 25729270 14270 14270 14270 14270 0
335 20250224 130200 25729270 14270 14270 14270 14270 0
336 20250224 130100 25729270 14270 14270 14270 14270 0
337 20250224 130000 25729270 14270 14270 14270 14270 0
338 20250224 125900 25729270 14270 14270 14270 14270 0
339 20250224 125800 25729270 14270 14270 14270 14270 0
340 20250224 125700 25729270 14270 14270 14270 14270 0
341 20250224 125600 25729270 14270 14270 14270 14270 0
342 20250224 125500 25729270 14270 14270 14270 14270 0
343 20250224 125400 25729270 14270 14270 14270 14270 0
344 20250224 125300 25729270 14270 14270 14270 14270 0
345 20250224 125200 25729270 14270 14270 14270 14270 0
346 20250224 125100 25729270 14270 14270 14270 14270 0
347 20250224 125000 25729270 14270 14270 14270 14270 0
348 20250224 124900 25729270 14270 14270 14270 14270 0
349 20250224 124800 25729270 14270 14270 14270 14270 0
350 20250224 124700 25729270 14270 14270 14270 14270 0
351 20250224 124600 25729270 14270 14270 14270 14270 0
352 20250224 124500 25729270 14270 14270 14270 14270 1
353 20250224 124400 25715000 14230 14230 14230 14230 0
354 20250224 124300 25715000 14230 14230 14230 14230 0
355 20250224 124200 25715000 14230 14230 14230 14230 0
356 20250224 124100 25715000 14230 14230 14230 14230 0
357 20250224 124000 25715000 14230 14230 14230 14230 0
358 20250224 123900 25715000 14230 14230 14230 14230 0
359 20250224 123800 25715000 14230 14230 14230 14230 0
360 20250224 123700 25715000 14230 14230 14230 14230 0
361 20250224 123600 25715000 14230 14230 14230 14230 0
362 20250224 123500 25715000 14230 14230 14230 14230 0
363 20250224 123400 25715000 14230 14230 14230 14230 0
364 20250224 123300 25715000 14230 14230 14230 14230 0
365 20250224 123200 25715000 14230 14230 14230 14230 0
366 20250224 123100 25715000 14230 14230 14230 14230 0
367 20250224 123000 25715000 14230 14230 14230 14230 0
368 20250224 122900 25715000 14230 14230 14230 14230 0
369 20250224 122800 25715000 14230 14230 14230 14230 0
370 20250224 122700 25715000 14230 14230 14230 14230 0
371 20250224 122600 25715000 14230 14230 14230 14230 0
372 20250224 122500 25715000 14230 14230 14230 14230 0
373 20250224 122400 25715000 14230 14230 14230 14230 0
374 20250224 122300 25715000 14230 14230 14230 14230 0
375 20250224 122200 25715000 14230 14310 14310 14230 2
376 20250224 122100 25686460 14230 14230 14230 14230 0
377 20250224 122000 25686460 14230 14230 14230 14230 0
378 20250224 121900 25686460 14230 14230 14230 14230 0
379 20250224 121800 25686460 14230 14230 14230 14230 0
380 20250224 121700 25686460 14230 14230 14230 14230 0
381 20250224 121600 25686460 14230 14230 14230 14230 0
382 20250224 121500 25686460 14230 14230 14230 14230 0
383 20250224 121400 25686460 14230 14230 14230 14230 0
384 20250224 121300 25686460 14230 14230 14230 14230 0
385 20250224 121200 25686460 14230 14230 14230 14230 0
386 20250224 121100 25686460 14230 14230 14230 14230 0
387 20250224 121000 25686460 14230 14230 14230 14230 0
388 20250224 120900 25686460 14230 14230 14230 14230 0
389 20250224 120800 25686460 14230 14230 14230 14230 0
390 20250224 120700 25686460 14230 14230 14230 14230 0
391 20250224 120600 25686460 14230 14230 14230 14230 0
392 20250224 120500 25686460 14230 14230 14230 14230 0
393 20250224 120400 25686460 14230 14230 14230 14230 0
394 20250224 120300 25686460 14230 14230 14230 14230 0
395 20250224 120200 25686460 14230 14230 14230 14230 0
396 20250224 120100 25686460 14230 14230 14230 14230 0
397 20250224 120000 25686460 14230 14230 14230 14230 0
398 20250224 115900 25686460 14230 14230 14230 14230 0
399 20250224 115800 25686460 14230 14230 14230 14230 0
400 20250224 115700 25686460 14230 14270 14270 14230 63
401 20250224 115600 24789010 14280 14280 14280 14280 0
402 20250224 115500 24789010 14280 14280 14280 14280 0
403 20250224 115400 24789010 14280 14280 14280 14280 0
404 20250224 115300 24789010 14280 14280 14280 14280 0
405 20250224 115200 24789010 14280 14280 14280 14280 0
406 20250224 115100 24789010 14280 14280 14280 14280 0
407 20250224 115000 24789010 14280 14280 14280 14280 0
408 20250224 114900 24789010 14280 14280 14280 14280 0
409 20250224 114800 24789010 14280 14280 14280 14280 0
410 20250224 114700 24789010 14280 14280 14280 14280 0
411 20250224 114600 24789010 14280 14280 14280 14280 0
412 20250224 114500 24789010 14280 14280 14280 14280 0
413 20250224 114400 24789010 14280 14280 14280 14280 0
414 20250224 114300 24789010 14280 14280 14280 14280 0
415 20250224 114200 24789010 14280 14280 14280 14280 0
416 20250224 114100 24789010 14280 14280 14280 14280 0
417 20250224 114000 24789010 14280 14280 14280 14280 0
418 20250224 113900 24789010 14280 14280 14280 14280 0
419 20250224 113800 24789010 14280 14280 14280 14280 0
420 20250224 113700 24789010 14280 14280 14280 14280 0
421 20250224 113600 24789010 14280 14280 14280 14280 0
422 20250224 113500 24789010 14280 14280 14280 14280 0
423 20250224 113400 24789010 14280 14280 14280 14280 0
424 20250224 113300 24789010 14280 14280 14280 14280 0
425 20250224 113200 24789010 14280 14280 14280 14280 0
426 20250224 113100 24789010 14280 14280 14280 14280 0
427 20250224 113000 24789010 14280 14280 14280 14280 0
428 20250224 112900 24789010 14280 14280 14280 14280 0
429 20250224 112800 24789010 14280 14280 14280 14280 0
430 20250224 112700 24789010 14280 14280 14280 14280 0
431 20250224 112600 24789010 14280 14310 14310 14280 80
432 20250224 112500 23644900 14390 14390 14390 14300 34
433 20250224 112400 23157080 14400 14400 14400 14400 0
434 20250224 112300 23157080 14400 14400 14400 14400 0
435 20250224 112200 23157080 14400 14400 14400 14400 0
436 20250224 112100 23157080 14400 14400 14400 14400 0
437 20250224 112000 23157080 14400 14400 14400 14400 0
438 20250224 111900 23157080 14400 14400 14400 14400 0
439 20250224 111800 23157080 14400 14400 14400 14400 0
440 20250224 111700 23157080 14400 14400 14400 14400 0
441 20250224 111600 23157080 14400 14400 14400 14400 0
442 20250224 111500 23157080 14400 14400 14400 14400 0
443 20250224 111400 23157080 14400 14400 14400 14400 0
444 20250224 111300 23157080 14400 14400 14400 14400 0
445 20250224 111200 23157080 14400 14400 14400 14400 0
446 20250224 111100 23157080 14400 14400 14400 14400 0
447 20250224 111000 23157080 14400 14400 14400 14400 0
448 20250224 110900 23157080 14400 14400 14400 14400 0
449 20250224 110800 23157080 14400 14400 14400 14400 0
450 20250224 110700 23157080 14400 14400 14400 14400 0
451 20250224 110600 23157080 14400 14400 14400 14400 0
452 20250224 110500 23157080 14400 14400 14400 14400 0
453 20250224 110400 23157080 14400 14400 14400 14400 0
454 20250224 110300 23157080 14400 14400 14400 14400 0
455 20250224 110200 23157080 14400 14400 14400 14400 0
456 20250224 110100 23157080 14400 14400 14400 14400 0
457 20250224 110000 23157080 14400 14390 14400 14390 5
458 20250224 105900 23085120 14400 14400 14400 14400 0
459 20250224 105800 23085120 14400 14400 14400 14400 0
460 20250224 105700 23085120 14400 14400 14400 14400 0
461 20250224 105600 23085120 14400 14400 14400 14400 0
462 20250224 105500 23085120 14400 14400 14400 14400 0
463 20250224 105400 23085120 14400 14390 14400 14390 3
464 20250224 105300 23041940 14400 14400 14400 14400 0
465 20250224 105200 23041940 14400 14400 14400 14400 0
466 20250224 105100 23041940 14400 14400 14400 14400 0
467 20250224 105000 23041940 14400 14400 14400 14400 0
468 20250224 104900 23041940 14400 14400 14400 14400 0
469 20250224 104800 23041940 14400 14400 14400 14400 0
470 20250224 104700 23041940 14400 14400 14400 14400 0
471 20250224 104600 23041940 14400 14400 14400 14400 0
472 20250224 104500 23041940 14400 14400 14400 14400 0
473 20250224 104400 23041940 14400 14400 14400 14400 0
474 20250224 104300 23041940 14400 14380 14400 14360 5
475 20250224 104200 22970070 14350 14350 14350 14350 0
476 20250224 104100 22970070 14350 14350 14350 14350 0
477 20250224 104000 22970070 14350 14280 14350 14280 25
478 20250224 103900 22612990 14280 14280 14280 14280 0
479 20250224 103800 22612990 14280 14280 14280 14280 0
480 20250224 103700 22612990 14280 14280 14280 14280 0
481 20250224 103600 22612990 14280 14280 14280 14280 1
482 20250224 103500 22598710 14280 14280 14280 14280 0
483 20250224 103400 22598710 14280 14280 14280 14280 5
484 20250224 103300 22527310 14280 14280 14280 14280 0
485 20250224 103200 22527310 14280 14280 14280 14280 0
486 20250224 103100 22527310 14280 14280 14280 14280 0
487 20250224 103000 22527310 14280 14280 14280 14280 0
488 20250224 102900 22527310 14280 14280 14280 14280 0
489 20250224 102800 22527310 14280 14280 14280 14280 0
490 20250224 102700 22527310 14280 14280 14280 14280 0
491 20250224 102600 22527310 14280 14280 14280 14280 0
492 20250224 102500 22527310 14280 14280 14280 14280 0
493 20250224 102400 22527310 14280 14280 14280 14280 0
494 20250224 102300 22527310 14280 14280 14280 14280 0
495 20250224 102200 22527310 14280 14280 14280 14280 0
496 20250224 102100 22527310 14280 14280 14280 14280 0
497 20250224 102000 22527310 14280 14280 14280 14280 0
498 20250224 101900 22527310 14280 14280 14280 14280 0
499 20250224 101800 22527310 14280 14280 14280 14280 0
500 20250224 101700 22527310 14280 14280 14280 14280 0
501 20250224 101600 22527310 14280 14280 14280 14280 0
502 20250224 101500 22527310 14280 14280 14280 14280 0
503 20250224 101400 22527310 14280 14280 14280 14280 0
504 20250224 101300 22527310 14280 14280 14280 14280 0
505 20250224 101200 22527310 14280 14280 14280 14280 0
506 20250224 101100 22527310 14280 14280 14280 14280 0
507 20250224 101000 22527310 14280 14280 14280 14280 0
508 20250224 100900 22527310 14280 14280 14280 14280 0
509 20250224 100800 22527310 14280 14280 14280 14280 0
510 20250224 100700 22527310 14280 14280 14280 14280 0
511 20250224 100600 22527310 14280 14280 14280 14280 0
512 20250224 100500 22527310 14280 14280 14280 14280 0
513 20250224 100400 22527310 14280 14280 14280 14280 10
514 20250224 100300 22384510 14230 14230 14230 14230 0
515 20250224 100200 22384510 14230 14230 14230 14230 0
516 20250224 100100 22384510 14230 14230 14230 14230 0
517 20250224 100000 22384510 14230 14230 14230 14230 0
518 20250224 095900 22384510 14230 14230 14230 14230 0
519 20250224 095800 22384510 14230 14230 14230 14230 0
520 20250224 095700 22384510 14230 14230 14230 14230 0
521 20250224 095600 22384510 14230 14230 14230 14230 0
522 20250224 095500 22384510 14230 14230 14230 14230 0
523 20250224 095400 22384510 14230 14230 14230 14230 0
524 20250224 095300 22384510 14230 14230 14230 14230 0
525 20250224 095200 22384510 14230 14230 14230 14230 0
526 20250224 095100 22384510 14230 14230 14230 14230 0
527 20250224 095000 22384510 14230 14230 14230 14230 0
528 20250224 094900 22384510 14230 14230 14230 14230 0
529 20250224 094800 22384510 14230 14230 14230 14230 0
530 20250224 094700 22384510 14230 14230 14230 14230 0
531 20250224 094600 22384510 14230 14230 14230 14230 0
532 20250224 094500 22384510 14230 14230 14230 14230 0
533 20250224 094400 22384510 14230 14250 14250 14230 20
534 20250224 094300 22099590 14340 14340 14340 14340 0
535 20250224 094200 22099590 14340 14340 14340 14340 0
536 20250224 094100 22099590 14340 14340 14340 14340 0
537 20250224 094000 22099590 14340 14340 14340 14340 0
538 20250224 093900 22099590 14340 14340 14340 14340 0
539 20250224 093800 22099590 14340 14340 14340 14340 0
540 20250224 093700 22099590 14340 14340 14340 14340 0
541 20250224 093600 22099590 14340 14340 14340 14340 0
542 20250224 093500 22099590 14340 14340 14340 14340 0
543 20250224 093400 22099590 14340 14340 14340 14340 0
544 20250224 093300 22099590 14340 14340 14340 14340 0
545 20250224 093200 22099590 14340 14340 14340 14340 0
546 20250224 093100 22099590 14340 14340 14340 14340 0
547 20250224 093000 22099590 14340 14340 14340 14340 1
548 20250224 092900 22085250 14350 14350 14350 14350 0
549 20250224 092800 22085250 14350 14350 14350 14350 1
550 20250224 092700 22070900 14300 14300 14300 14300 0
551 20250224 092600 22070900 14300 14300 14300 14300 0
552 20250224 092500 22070900 14300 14300 14300 14300 0
553 20250224 092400 22070900 14300 14300 14300 14300 0
554 20250224 092300 22070900 14300 14340 14340 14300 261
555 20250224 092200 18334830 14380 14380 14380 14380 1
556 20250224 092100 18320450 14460 14460 14460 14460 0
557 20250224 092000 18320450 14460 14530 14560 14460 374
558 20250224 091900 12905410 14570 14520 14570 14450 149
559 20250224 091800 10744740 14570 14380 14690 14380 193
560 20250224 091700 7963630 14360 14360 14360 14360 0
561 20250224 091600 7963630 14360 14360 14360 14360 0
562 20250224 091500 7963630 14360 14360 14360 14360 0
563 20250224 091400 7963630 14360 14360 14360 14360 0
564 20250224 091300 7963630 14360 14360 14360 14360 17
565 20250224 091200 7719510 14380 14380 14380 14380 2
566 20250224 091100 7690750 14400 14400 14400 14400 2
567 20250224 091000 7661950 14360 14360 14360 14360 87
568 20250224 090900 6412630 14360 14350 14360 14350 54
569 20250224 090800 5637620 14360 14360 14360 14360 0
570 20250224 090700 5637620 14360 14360 14360 14360 1
571 20250224 090600 5623260 14190 14190 14190 14190 0
572 20250224 090500 5623260 14190 14190 14190 14190 0
573 20250224 090400 5623260 14190 14230 14230 14190 230
574 20250224 090300 2356920 14190 14190 14190 14190 0
575 20250224 090200 2356920 14190 14190 14190 14190 0
576 20250224 090100 2356920 14190 14230 14230 14190 17
577 20250224 090000 2115330 14390 14390 14390 14390 147

1
001770/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,1214878,0,16826060300,0.00
20250219,0,1214878,0,16947548100,0.00
20250218,0,1214878,0,16971845660,0.00
20250217,0,1214878,0,17166226140,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 1214878 0 16826060300 0.00
3 20250219 0 1214878 0 16947548100 0.00
4 20250218 0 1214878 0 16971845660 0.00
5 20250217 0 1214878 0 17166226140 0.00