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

578
001790/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183600,97946485,2680,2680,2680,2680,396
20250224,183500,97946485,2680,2680,2680,2680,0
20250224,183400,97946485,2680,2680,2680,2680,0
20250224,183300,97946485,2680,2680,2680,2680,0
20250224,183200,97946485,2680,2680,2680,2680,0
20250224,183100,97946485,2680,2680,2680,2680,0
20250224,183000,97946485,2680,2680,2680,2680,0
20250224,182900,97946485,2680,2680,2680,2680,0
20250224,182800,97946485,2680,2680,2680,2680,0
20250224,182700,97946485,2680,2680,2680,2680,0
20250224,182600,97946485,2680,2680,2680,2680,0
20250224,182500,97946485,2680,2680,2680,2680,0
20250224,182400,97946485,2680,2680,2680,2680,0
20250224,182300,97946485,2680,2680,2680,2680,0
20250224,182200,97946485,2680,2680,2680,2680,0
20250224,182100,97946485,2680,2680,2680,2680,0
20250224,182000,97946485,2680,2680,2680,2680,0
20250224,181900,97946485,2680,2680,2680,2680,0
20250224,181800,97946485,2680,2680,2680,2680,0
20250224,181700,97946485,2680,2680,2680,2680,0
20250224,181600,97946485,2680,2680,2680,2680,0
20250224,181500,97946485,2680,2680,2680,2680,0
20250224,181400,97946485,2680,2680,2680,2680,0
20250224,181300,97946485,2680,2680,2680,2680,0
20250224,181200,97946485,2680,2680,2680,2680,0
20250224,181100,97946485,2680,2680,2680,2680,0
20250224,181000,97946485,2680,2680,2680,2680,0
20250224,180900,97946485,2680,2680,2680,2680,0
20250224,180800,97946485,2680,2680,2680,2680,0
20250224,180700,97946485,2680,2680,2680,2680,0
20250224,180600,97946485,2680,2680,2680,2680,396
20250224,180500,97946485,2680,2680,2680,2680,0
20250224,180400,97946485,2680,2680,2680,2680,0
20250224,180300,97946485,2680,2680,2680,2680,0
20250224,180200,97946485,2680,2680,2680,2680,0
20250224,180100,97946485,2680,2680,2680,2680,0
20250224,180000,97946485,2680,2680,2680,2680,0
20250224,175900,97946485,2680,2680,2680,2680,0
20250224,175800,97946485,2680,2680,2680,2680,0
20250224,175700,97946485,2680,2680,2680,2680,0
20250224,175600,97946485,2680,2680,2680,2680,0
20250224,175500,97946485,2680,2680,2680,2680,0
20250224,175400,97946485,2680,2680,2680,2680,0
20250224,175300,97946485,2680,2680,2680,2680,0
20250224,175200,97946485,2680,2680,2680,2680,0
20250224,175100,97946485,2680,2680,2680,2680,0
20250224,175000,97946485,2680,2680,2680,2680,0
20250224,174900,97946485,2680,2680,2680,2680,0
20250224,174800,97946485,2680,2680,2680,2680,0
20250224,174700,97946485,2680,2680,2680,2680,0
20250224,174600,97946485,2680,2680,2680,2680,0
20250224,174500,97946485,2680,2680,2680,2680,0
20250224,174400,97946485,2680,2680,2680,2680,0
20250224,174300,97946485,2680,2680,2680,2680,0
20250224,174200,97946485,2680,2680,2680,2680,0
20250224,174100,97946485,2680,2680,2680,2680,0
20250224,174000,97946485,2680,2680,2680,2680,0
20250224,173900,97946485,2680,2680,2680,2680,0
20250224,173800,97946485,2680,2680,2680,2680,0
20250224,173700,97946485,2680,2680,2680,2680,0
20250224,173600,97946485,2680,2680,2680,2680,396
20250224,173500,97946485,2680,2680,2680,2680,0
20250224,173400,97946485,2680,2680,2680,2680,0
20250224,173300,97946485,2680,2680,2680,2680,0
20250224,173200,97946485,2680,2680,2680,2680,0
20250224,173100,97946485,2680,2680,2680,2680,0
20250224,173000,97946485,2680,2680,2680,2680,0
20250224,172900,97946485,2680,2680,2680,2680,0
20250224,172800,97946485,2680,2680,2680,2680,0
20250224,172700,97946485,2680,2680,2680,2680,0
20250224,172600,97946485,2680,2680,2680,2680,0
20250224,172500,97946485,2680,2680,2680,2680,0
20250224,172400,97946485,2680,2680,2680,2680,0
20250224,172300,97946485,2680,2680,2680,2680,0
20250224,172200,97946485,2680,2680,2680,2680,0
20250224,172100,97946485,2680,2680,2680,2680,0
20250224,172000,97946485,2680,2680,2680,2680,0
20250224,171900,97946485,2680,2680,2680,2680,0
20250224,171800,97946485,2680,2680,2680,2680,0
20250224,171700,97946485,2680,2680,2680,2680,0
20250224,171600,97946485,2680,2680,2680,2680,0
20250224,171500,97946485,2680,2680,2680,2680,0
20250224,171400,97946485,2680,2680,2680,2680,0
20250224,171300,97946485,2680,2680,2680,2680,0
20250224,171200,97946485,2680,2680,2680,2680,0
20250224,171100,97946485,2680,2680,2680,2680,0
20250224,171000,97946485,2680,2680,2680,2680,0
20250224,170900,97946485,2680,2680,2680,2680,0
20250224,170800,97946485,2680,2680,2680,2680,0
20250224,170700,97946485,2680,2680,2680,2680,0
20250224,170600,97946485,2680,2680,2680,2680,396
20250224,170500,97946485,2680,2680,2680,2680,0
20250224,170400,97946485,2680,2680,2680,2680,0
20250224,170300,97946485,2680,2680,2680,2680,0
20250224,170200,97946485,2680,2680,2680,2680,0
20250224,170100,97946485,2680,2680,2680,2680,0
20250224,170000,97946485,2680,2680,2680,2680,0
20250224,165900,97946485,2680,2680,2680,2680,0
20250224,165800,97946485,2680,2680,2680,2680,0
20250224,165700,97946485,2680,2680,2680,2680,0
20250224,165600,97946485,2680,2680,2680,2680,0
20250224,165500,97946485,2680,2680,2680,2680,0
20250224,165400,97946485,2680,2680,2680,2680,0
20250224,165300,97946485,2680,2680,2680,2680,0
20250224,165200,97946485,2680,2680,2680,2680,0
20250224,165100,97946485,2680,2680,2680,2680,0
20250224,165000,97946485,2680,2680,2680,2680,0
20250224,164900,97946485,2680,2680,2680,2680,0
20250224,164800,97946485,2680,2680,2680,2680,0
20250224,164700,97946485,2680,2680,2680,2680,0
20250224,164600,97946485,2680,2680,2680,2680,0
20250224,164500,97946485,2680,2680,2680,2680,0
20250224,164400,97946485,2680,2680,2680,2680,0
20250224,164300,97946485,2680,2680,2680,2680,0
20250224,164200,97946485,2680,2680,2680,2680,0
20250224,164100,97946485,2680,2680,2680,2680,0
20250224,164000,97946485,2680,2680,2680,2680,0
20250224,163900,97946485,2680,2680,2680,2680,0
20250224,163800,97946485,2680,2680,2680,2680,0
20250224,163700,97946485,2680,2680,2680,2680,0
20250224,163600,97946485,2680,2680,2680,2680,396
20250224,163500,97946485,2680,2680,2680,2680,0
20250224,163400,97946485,2680,2680,2680,2680,0
20250224,163300,97946485,2680,2680,2680,2680,0
20250224,163200,97946485,2680,2680,2680,2680,0
20250224,163100,97946485,2680,2680,2680,2680,0
20250224,163000,97946485,2680,2680,2680,2680,0
20250224,162900,97946485,2680,2680,2680,2680,0
20250224,162800,97946485,2680,2680,2680,2680,0
20250224,162700,97946485,2680,2680,2680,2680,0
20250224,162600,97946485,2680,2680,2680,2680,0
20250224,162500,97946485,2680,2680,2680,2680,0
20250224,162400,97946485,2680,2680,2680,2680,0
20250224,162300,97946485,2680,2680,2680,2680,0
20250224,162200,97946485,2680,2680,2680,2680,0
20250224,162100,97946485,2680,2680,2680,2680,0
20250224,162000,97946485,2680,2680,2680,2680,0
20250224,161900,97946485,2680,2680,2680,2680,0
20250224,161800,97946485,2680,2680,2680,2680,0
20250224,161700,97946485,2680,2680,2680,2680,0
20250224,161600,97946485,2680,2680,2680,2680,0
20250224,161500,97946485,2680,2680,2680,2680,0
20250224,161400,97946485,2680,2680,2680,2680,0
20250224,161300,97946485,2680,2680,2680,2680,0
20250224,161200,97946485,2680,2680,2680,2680,0
20250224,161100,97946485,2680,2680,2680,2680,0
20250224,161000,97946485,2680,2680,2680,2680,0
20250224,160900,97946485,2680,2680,2680,2680,0
20250224,160800,97946485,2680,2680,2680,2680,0
20250224,160700,97946485,2680,2680,2680,2680,0
20250224,160600,97946485,2680,2680,2680,2680,396
20250224,160500,97946485,2680,2680,2680,2680,0
20250224,160400,97946485,2680,2680,2680,2680,0
20250224,160300,97946485,2680,2680,2680,2680,0
20250224,160200,97946485,2680,2680,2680,2680,0
20250224,160100,97946485,2680,2680,2680,2680,0
20250224,160000,97946485,2680,2680,2680,2680,0
20250224,155900,97946485,2680,2680,2680,2680,0
20250224,155800,97946485,2680,2680,2680,2680,0
20250224,155700,97946485,2680,2680,2680,2680,0
20250224,155600,97946485,2680,2680,2680,2680,0
20250224,155500,97946485,2680,2680,2680,2680,0
20250224,155400,97946485,2680,2680,2680,2680,0
20250224,155300,97946485,2680,2680,2680,2680,0
20250224,155200,97946485,2680,2680,2680,2680,0
20250224,155100,97946485,2680,2680,2680,2680,0
20250224,155000,97946485,2680,2680,2680,2680,0
20250224,154900,97946485,2680,2680,2680,2680,0
20250224,154800,97946485,2680,2680,2680,2680,0
20250224,154700,97946485,2680,2680,2680,2680,0
20250224,154600,97946485,2680,2680,2680,2680,0
20250224,154500,97946485,2680,2680,2680,2680,0
20250224,154400,97946485,2680,2680,2680,2680,0
20250224,154300,97946485,2680,2680,2680,2680,0
20250224,154200,97946485,2680,2680,2680,2680,0
20250224,154100,97946485,2680,2680,2680,2680,0
20250224,154000,97946485,2680,2680,2680,2680,0
20250224,153900,97946485,2680,2680,2680,2680,0
20250224,153800,97946485,2680,2680,2680,2680,0
20250224,153700,97946485,2680,2680,2680,2680,0
20250224,153600,97946485,2680,2680,2680,2680,396
20250224,153500,97946485,2680,2680,2680,2680,0
20250224,153400,97946485,2680,2680,2680,2680,0
20250224,153300,97946485,2680,2680,2680,2680,0
20250224,153200,97946485,2680,2680,2680,2680,0
20250224,153100,97946485,2680,2680,2680,2680,0
20250224,153000,97946485,2680,2680,2680,2680,396
20250224,152900,96885205,2680,2680,2680,2680,0
20250224,152800,96885205,2680,2680,2680,2680,0
20250224,152700,96885205,2680,2680,2680,2680,0
20250224,152600,96885205,2680,2680,2680,2680,0
20250224,152500,96885205,2680,2680,2680,2680,0
20250224,152400,96885205,2680,2680,2680,2680,0
20250224,152300,96885205,2680,2680,2680,2680,0
20250224,152200,96885205,2680,2680,2680,2680,0
20250224,152100,96885205,2680,2680,2680,2680,0
20250224,152000,96885205,2680,2680,2680,2680,0
20250224,151900,96885205,2680,2675,2680,2675,1001
20250224,151800,94207525,2680,2680,2680,2680,1
20250224,151700,94204845,2675,2675,2675,2675,142
20250224,151600,93824995,2680,2680,2680,2675,575
20250224,151500,92285935,2680,2680,2680,2680,0
20250224,151400,92285935,2680,2680,2680,2680,2
20250224,151300,92280575,2680,2680,2680,2680,0
20250224,151200,92280575,2680,2680,2680,2680,0
20250224,151100,92280575,2680,2680,2680,2680,1
20250224,151000,92277895,2680,2680,2680,2680,0
20250224,150900,92277895,2680,2680,2680,2680,375
20250224,150800,91272895,2680,2680,2680,2680,0
20250224,150700,91272895,2680,2680,2680,2680,5
20250224,150600,91259495,2680,2680,2680,2680,233
20250224,150500,90635055,2675,2675,2675,2675,0
20250224,150400,90635055,2675,2675,2675,2675,99
20250224,150300,90370230,2675,2675,2675,2675,37
20250224,150200,90271255,2675,2675,2675,2675,643
20250224,150100,88551230,2675,2675,2675,2675,0
20250224,150000,88551230,2675,2675,2675,2675,110
20250224,145900,88256980,2680,2680,2680,2680,0
20250224,145800,88256980,2680,2680,2680,2680,0
20250224,145700,88256980,2680,2680,2680,2680,0
20250224,145600,88256980,2680,2680,2680,2680,0
20250224,145500,88256980,2680,2680,2680,2680,0
20250224,145400,88256980,2680,2680,2680,2680,85
20250224,145300,88029180,2680,2680,2680,2680,1
20250224,145200,88026500,2680,2680,2680,2680,0
20250224,145100,88026500,2680,2680,2680,2680,0
20250224,145000,88026500,2680,2680,2680,2680,2
20250224,144900,88021140,2675,2675,2675,2675,698
20250224,144800,86153990,2675,2675,2675,2675,374
20250224,144700,85153540,2675,2675,2675,2675,0
20250224,144600,85153540,2675,2675,2675,2675,0
20250224,144500,85153540,2675,2675,2675,2675,50
20250224,144400,85019790,2675,2675,2675,2675,0
20250224,144300,85019790,2675,2675,2675,2675,4
20250224,144200,85009090,2675,2675,2675,2675,139
20250224,144100,84637265,2675,2675,2675,2675,1
20250224,144000,84634590,2675,2675,2675,2675,0
20250224,143900,84634590,2675,2675,2675,2675,0
20250224,143800,84634590,2675,2675,2675,2675,15
20250224,143700,84594465,2675,2675,2675,2675,0
20250224,143600,84594465,2675,2675,2675,2675,0
20250224,143500,84594465,2675,2675,2675,2675,0
20250224,143400,84594465,2675,2670,2675,2670,15
20250224,143300,84554410,2675,2675,2675,2675,0
20250224,143200,84554410,2675,2675,2675,2675,0
20250224,143100,84554410,2675,2675,2675,2675,50
20250224,143000,84420660,2675,2675,2675,2675,0
20250224,142900,84420660,2675,2675,2675,2675,1
20250224,142800,84417985,2670,2670,2670,2670,50
20250224,142700,84284485,2675,2675,2675,2675,0
20250224,142600,84284485,2675,2675,2675,2675,8
20250224,142500,84263085,2675,2675,2675,2675,87
20250224,142400,84030360,2675,2675,2675,2675,1
20250224,142300,84027685,2675,2675,2675,2675,1
20250224,142200,84025010,2670,2670,2670,2670,0
20250224,142100,84025010,2670,2675,2675,2670,15
20250224,142000,83984910,2670,2670,2670,2670,1
20250224,141900,83982240,2675,2675,2675,2675,0
20250224,141800,83982240,2675,2675,2675,2675,0
20250224,141700,83982240,2675,2675,2675,2675,0
20250224,141600,83982240,2675,2675,2675,2675,0
20250224,141500,83982240,2675,2675,2675,2675,0
20250224,141400,83982240,2675,2675,2675,2675,0
20250224,141300,83982240,2675,2675,2675,2675,0
20250224,141200,83982240,2675,2675,2675,2675,0
20250224,141100,83982240,2675,2675,2675,2675,100
20250224,141000,83714740,2675,2675,2675,2675,0
20250224,140900,83714740,2675,2675,2675,2675,0
20250224,140800,83714740,2675,2675,2675,2675,0
20250224,140700,83714740,2675,2675,2675,2675,7
20250224,140600,83696015,2675,2675,2675,2675,1
20250224,140500,83693340,2675,2675,2675,2675,30
20250224,140400,83613090,2675,2675,2675,2675,0
20250224,140300,83613090,2675,2675,2675,2675,0
20250224,140200,83613090,2675,2675,2675,2675,6
20250224,140100,83597040,2675,2675,2675,2675,1
20250224,140000,83594365,2675,2675,2675,2675,10
20250224,135900,83567615,2670,2670,2670,2670,0
20250224,135800,83567615,2670,2670,2670,2670,0
20250224,135700,83567615,2670,2670,2670,2670,0
20250224,135600,83567615,2670,2670,2670,2670,0
20250224,135500,83567615,2670,2670,2670,2670,0
20250224,135400,83567615,2670,2670,2670,2670,64
20250224,135300,83396735,2675,2670,2675,2670,526
20250224,135200,81989815,2675,2675,2675,2675,0
20250224,135100,81989815,2675,2670,2675,2670,45
20250224,135000,81869465,2675,2675,2675,2675,3
20250224,134900,81861440,2675,2675,2675,2675,10
20250224,134800,81834690,2675,2675,2675,2675,0
20250224,134700,81834690,2675,2675,2675,2675,0
20250224,134600,81834690,2675,2675,2675,2675,37
20250224,134500,81735715,2670,2670,2670,2670,0
20250224,134400,81735715,2670,2670,2670,2670,0
20250224,134300,81735715,2670,2670,2670,2670,1
20250224,134200,81733045,2675,2675,2675,2675,0
20250224,134100,81733045,2675,2675,2675,2675,0
20250224,134000,81733045,2675,2675,2675,2675,10
20250224,133900,81706295,2675,2675,2675,2675,0
20250224,133800,81706295,2675,2675,2675,2675,0
20250224,133700,81706295,2675,2675,2675,2675,0
20250224,133600,81706295,2675,2675,2675,2675,0
20250224,133500,81706295,2675,2675,2675,2675,1
20250224,133400,81703620,2675,2675,2675,2675,0
20250224,133300,81703620,2675,2675,2675,2675,0
20250224,133200,81703620,2675,2675,2675,2675,0
20250224,133100,81703620,2675,2675,2675,2675,0
20250224,133000,81703620,2675,2675,2675,2675,0
20250224,132900,81703620,2675,2675,2675,2675,0
20250224,132800,81703620,2675,2675,2675,2675,2
20250224,132700,81698270,2675,2675,2675,2675,1
20250224,132600,81695595,2675,2675,2675,2675,2
20250224,132500,81690245,2675,2675,2675,2675,0
20250224,132400,81690245,2675,2675,2675,2675,0
20250224,132300,81690245,2675,2675,2675,2675,43
20250224,132200,81575220,2675,2675,2675,2675,50
20250224,132100,81441470,2675,2675,2675,2675,0
20250224,132000,81441470,2675,2675,2675,2675,0
20250224,131900,81441470,2675,2675,2675,2675,20
20250224,131800,81387970,2675,2675,2675,2675,10
20250224,131700,81361220,2675,2675,2675,2675,0
20250224,131600,81361220,2675,2675,2675,2675,1
20250224,131500,81358545,2675,2675,2675,2675,0
20250224,131400,81358545,2675,2675,2675,2675,0
20250224,131300,81358545,2675,2675,2675,2675,0
20250224,131200,81358545,2675,2675,2675,2675,400
20250224,131100,80288545,2675,2675,2675,2675,356
20250224,131000,79336245,2675,2675,2675,2670,477
20250224,130900,78060870,2670,2670,2670,2670,5
20250224,130800,78047520,2675,2675,2675,2675,0
20250224,130700,78047520,2675,2675,2675,2675,0
20250224,130600,78047520,2675,2675,2675,2675,0
20250224,130500,78047520,2675,2675,2675,2675,70
20250224,130400,77860270,2675,2675,2675,2675,0
20250224,130300,77860270,2675,2675,2675,2675,2
20250224,130200,77854920,2675,2675,2675,2675,0
20250224,130100,77854920,2675,2675,2675,2675,2
20250224,130000,77849570,2675,2675,2675,2675,0
20250224,125900,77849570,2675,2675,2675,2675,0
20250224,125800,77849570,2675,2675,2675,2675,0
20250224,125700,77849570,2675,2675,2675,2675,1
20250224,125600,77846895,2675,2675,2675,2675,0
20250224,125500,77846895,2675,2675,2675,2675,0
20250224,125400,77846895,2675,2675,2675,2675,5
20250224,125300,77833520,2670,2670,2670,2670,0
20250224,125200,77833520,2670,2670,2670,2670,0
20250224,125100,77833520,2670,2670,2670,2670,0
20250224,125000,77833520,2670,2670,2670,2670,1
20250224,124900,77830850,2675,2675,2675,2675,0
20250224,124800,77830850,2675,2675,2675,2675,0
20250224,124700,77830850,2675,2675,2675,2675,0
20250224,124600,77830850,2675,2675,2675,2675,0
20250224,124500,77830850,2675,2675,2675,2675,0
20250224,124400,77830850,2675,2675,2675,2675,0
20250224,124300,77830850,2675,2675,2675,2675,0
20250224,124200,77830850,2675,2675,2675,2675,0
20250224,124100,77830850,2675,2675,2675,2675,1
20250224,124000,77828175,2665,2665,2665,2665,0
20250224,123900,77828175,2665,2670,2670,2665,800
20250224,123800,75692190,2675,2675,2675,2675,0
20250224,123700,75692190,2675,2675,2675,2675,0
20250224,123600,75692190,2675,2675,2675,2675,0
20250224,123500,75692190,2675,2675,2675,2675,6
20250224,123400,75676140,2675,2675,2675,2675,89
20250224,123300,75438065,2675,2675,2675,2675,0
20250224,123200,75438065,2675,2675,2675,2675,0
20250224,123100,75438065,2675,2675,2675,2675,10
20250224,123000,75411315,2670,2670,2670,2670,0
20250224,122900,75411315,2670,2670,2670,2670,0
20250224,122800,75411315,2670,2670,2670,2670,0
20250224,122700,75411315,2670,2670,2670,2670,0
20250224,122600,75411315,2670,2670,2670,2670,0
20250224,122500,75411315,2670,2670,2670,2670,0
20250224,122400,75411315,2670,2670,2670,2670,0
20250224,122300,75411315,2670,2670,2670,2670,0
20250224,122200,75411315,2670,2670,2670,2670,0
20250224,122100,75411315,2670,2670,2670,2670,0
20250224,122000,75411315,2670,2670,2670,2670,0
20250224,121900,75411315,2670,2670,2670,2670,444
20250224,121800,74225835,2670,2670,2670,2670,0
20250224,121700,74225835,2670,2670,2670,2670,1
20250224,121600,74223165,2665,2665,2665,2665,0
20250224,121500,74223165,2665,2665,2665,2665,99
20250224,121400,73959330,2670,2670,2670,2670,100
20250224,121300,73692330,2670,2670,2670,2670,0
20250224,121200,73692330,2670,2665,2670,2665,485
20250224,121100,72397555,2670,2670,2670,2670,5
20250224,121000,72384205,2675,2675,2675,2670,475
20250224,120900,71114180,2675,2675,2675,2675,0
20250224,120800,71114180,2675,2675,2675,2675,0
20250224,120700,71114180,2675,2675,2675,2675,0
20250224,120600,71114180,2675,2675,2675,2675,0
20250224,120500,71114180,2675,2675,2675,2675,0
20250224,120400,71114180,2675,2675,2675,2675,0
20250224,120300,71114180,2675,2675,2675,2675,0
20250224,120200,71114180,2675,2675,2675,2675,0
20250224,120100,71114180,2675,2675,2675,2675,0
20250224,120000,71114180,2675,2675,2675,2675,0
20250224,115900,71114180,2675,2675,2675,2675,0
20250224,115800,71114180,2675,2675,2675,2675,1
20250224,115700,71111505,2665,2665,2665,2665,0
20250224,115600,71111505,2665,2665,2665,2665,0
20250224,115500,71111505,2665,2665,2665,2665,0
20250224,115400,71111505,2665,2665,2665,2665,0
20250224,115300,71111505,2665,2665,2665,2665,1936
20250224,115200,65952065,2670,2670,2670,2670,0
20250224,115100,65952065,2670,2670,2670,2670,0
20250224,115000,65952065,2670,2670,2670,2670,0
20250224,114900,65952065,2670,2670,2670,2670,0
20250224,114800,65952065,2670,2670,2670,2670,64
20250224,114700,65781185,2675,2675,2675,2675,0
20250224,114600,65781185,2675,2675,2675,2675,0
20250224,114500,65781185,2675,2675,2675,2675,0
20250224,114400,65781185,2675,2675,2675,2675,0
20250224,114300,65781185,2675,2675,2675,2675,0
20250224,114200,65781185,2675,2675,2675,2675,0
20250224,114100,65781185,2675,2675,2675,2675,0
20250224,114000,65781185,2675,2675,2675,2675,0
20250224,113900,65781185,2675,2675,2675,2675,0
20250224,113800,65781185,2675,2675,2675,2675,4
20250224,113700,65770485,2670,2670,2670,2670,0
20250224,113600,65770485,2670,2670,2670,2670,0
20250224,113500,65770485,2670,2670,2670,2670,0
20250224,113400,65770485,2670,2670,2670,2670,915
20250224,113300,63327435,2675,2675,2675,2675,37
20250224,113200,63228460,2675,2675,2675,2675,0
20250224,113100,63228460,2675,2675,2675,2675,200
20250224,113000,62693460,2675,2675,2675,2675,0
20250224,112900,62693460,2675,2675,2675,2675,0
20250224,112800,62693460,2675,2675,2675,2675,0
20250224,112700,62693460,2675,2675,2675,2675,0
20250224,112600,62693460,2675,2675,2675,2675,10
20250224,112500,62666710,2675,2675,2675,2675,1
20250224,112400,62664035,2675,2675,2675,2675,0
20250224,112300,62664035,2675,2675,2675,2675,0
20250224,112200,62664035,2675,2675,2675,2675,0
20250224,112100,62664035,2675,2675,2675,2675,0
20250224,112000,62664035,2675,2675,2675,2675,0
20250224,111900,62664035,2675,2675,2675,2675,17
20250224,111800,62618560,2675,2675,2675,2675,0
20250224,111700,62618560,2675,2675,2675,2675,10
20250224,111600,62591810,2675,2675,2675,2675,0
20250224,111500,62591810,2675,2675,2675,2675,0
20250224,111400,62591810,2675,2675,2675,2675,0
20250224,111300,62591810,2675,2675,2675,2675,0
20250224,111200,62591810,2675,2675,2675,2675,0
20250224,111100,62591810,2675,2670,2675,2670,5
20250224,111000,62578455,2675,2675,2675,2670,477
20250224,110900,61303080,2670,2670,2670,2670,0
20250224,110800,61303080,2670,2670,2670,2670,0
20250224,110700,61303080,2670,2670,2670,2670,600
20250224,110600,59701080,2675,2675,2675,2675,0
20250224,110500,59701080,2675,2675,2675,2675,0
20250224,110400,59701080,2675,2675,2675,2675,0
20250224,110300,59701080,2675,2675,2675,2675,11
20250224,110200,59671655,2675,2675,2675,2675,0
20250224,110100,59671655,2675,2675,2675,2675,3
20250224,110000,59663630,2675,2675,2675,2675,0
20250224,105900,59663630,2675,2675,2675,2675,10
20250224,105800,59636880,2675,2670,2675,2670,2032
20250224,105700,54211430,2675,2675,2675,2675,1
20250224,105600,54208755,2675,2675,2675,2675,3
20250224,105500,54200730,2675,2675,2675,2675,0
20250224,105400,54200730,2675,2675,2675,2675,0
20250224,105300,54200730,2675,2675,2675,2675,0
20250224,105200,54200730,2675,2675,2675,2675,1
20250224,105100,54198055,2665,2665,2665,2665,0
20250224,105000,54198055,2665,2665,2665,2665,0
20250224,104900,54198055,2665,2665,2665,2665,0
20250224,104800,54198055,2665,2675,2675,2665,270
20250224,104700,53477805,2665,2670,2670,2665,1376
20250224,104600,49805765,2675,2675,2675,2675,20
20250224,104500,49752265,2675,2675,2675,2675,0
20250224,104400,49752265,2675,2675,2675,2675,0
20250224,104300,49752265,2675,2675,2675,2675,1
20250224,104200,49749590,2670,2670,2670,2670,0
20250224,104100,49749590,2670,2670,2670,2670,3
20250224,104000,49741580,2665,2665,2665,2665,0
20250224,103900,49741580,2665,2665,2665,2665,53
20250224,103800,49600335,2665,2665,2665,2665,0
20250224,103700,49600335,2665,2665,2665,2665,0
20250224,103600,49600335,2665,2665,2665,2665,0
20250224,103500,49600335,2665,2665,2665,2665,0
20250224,103400,49600335,2665,2665,2665,2665,0
20250224,103300,49600335,2665,2665,2665,2665,20
20250224,103200,49547035,2665,2665,2665,2665,4
20250224,103100,49536375,2675,2675,2675,2675,0
20250224,103000,49536375,2675,2675,2675,2675,6
20250224,102900,49520325,2670,2670,2670,2670,0
20250224,102800,49520325,2670,2670,2670,2670,100
20250224,102700,49253325,2670,2670,2670,2670,50
20250224,102600,49119825,2665,2665,2665,2665,0
20250224,102500,49119825,2665,2675,2675,2665,2697
20250224,102400,41932300,2675,2675,2675,2675,10
20250224,102300,41905550,2670,2670,2670,2670,106
20250224,102200,41622530,2675,2675,2675,2675,1
20250224,102100,41619855,2675,2675,2675,2675,0
20250224,102000,41619855,2675,2675,2675,2675,0
20250224,101900,41619855,2675,2675,2675,2675,0
20250224,101800,41619855,2675,2675,2675,2675,0
20250224,101700,41619855,2675,2675,2675,2675,76
20250224,101600,41416555,2675,2675,2675,2675,0
20250224,101500,41416555,2675,2675,2675,2675,0
20250224,101400,41416555,2675,2675,2675,2675,0
20250224,101300,41416555,2675,2675,2675,2675,0
20250224,101200,41416555,2675,2675,2675,2675,0
20250224,101100,41416555,2675,2670,2675,2670,18
20250224,101000,41368490,2665,2670,2670,2665,1306
20250224,100900,37886520,2670,2670,2670,2670,2
20250224,100800,37881180,2670,2670,2670,2670,0
20250224,100700,37881180,2670,2670,2670,2670,0
20250224,100600,37881180,2670,2670,2670,2670,1
20250224,100500,37878510,2665,2665,2665,2665,56
20250224,100400,37729270,2670,2670,2670,2670,1
20250224,100300,37726600,2670,2670,2670,2670,20
20250224,100200,37673200,2670,2670,2670,2670,0
20250224,100100,37673200,2670,2665,2670,2665,16
20250224,100000,37630555,2665,2670,2670,2665,34
20250224,095900,37539935,2665,2665,2665,2665,0
20250224,095800,37539935,2665,2665,2665,2665,58
20250224,095700,37385365,2670,2670,2670,2670,2
20250224,095600,37380025,2670,2670,2670,2670,0
20250224,095500,37380025,2670,2670,2670,2670,500
20250224,095400,36045025,2670,2660,2670,2660,188
20250224,095300,35544935,2665,2665,2665,2665,13
20250224,095200,35510290,2675,2675,2675,2675,0
20250224,095100,35510290,2675,2675,2675,2675,152
20250224,095000,35103690,2675,2675,2675,2675,0
20250224,094900,35103690,2675,2675,2675,2675,0
20250224,094800,35103690,2675,2670,2675,2670,130
20250224,094700,34756580,2660,2660,2660,2660,0
20250224,094600,34756580,2660,2660,2660,2660,40
20250224,094500,34650180,2670,2670,2670,2665,111
20250224,094400,34354350,2670,2670,2670,2670,1
20250224,094300,34351680,2670,2670,2670,2670,3
20250224,094200,34343670,2670,2670,2670,2670,0
20250224,094100,34343670,2670,2670,2670,2670,302
20250224,094000,33537330,2675,2675,2675,2665,241
20250224,093900,32894515,2675,2670,2675,2670,4
20250224,093800,32883830,2670,2670,2670,2670,2
20250224,093700,32878490,2670,2670,2670,2670,1150
20250224,093600,29807990,2670,2670,2670,2670,6
20250224,093500,29791970,2665,2665,2665,2665,0
20250224,093400,29791970,2665,2670,2670,2665,351
20250224,093300,28856550,2670,2670,2670,2670,0
20250224,093200,28856550,2670,2670,2670,2670,1
20250224,093100,28853880,2670,2670,2670,2670,32
20250224,093000,28768440,2670,2670,2670,2670,3
20250224,092900,28760430,2665,2665,2665,2665,144
20250224,092800,28376670,2670,2670,2670,2670,0
20250224,092700,28376670,2670,2670,2670,2670,90
20250224,092600,28136370,2670,2670,2670,2670,1
20250224,092500,28133700,2670,2670,2670,2670,6
20250224,092400,28117680,2670,2670,2670,2670,0
20250224,092300,28117680,2670,2670,2670,2670,9
20250224,092200,28093650,2675,2675,2675,2675,188
20250224,092100,27590750,2675,2675,2675,2675,0
20250224,092000,27590750,2675,2675,2675,2675,2
20250224,091900,27585400,2660,2660,2660,2660,7
20250224,091800,27566780,2660,2660,2660,2660,0
20250224,091700,27566780,2660,2665,2665,2660,9
20250224,091600,27542825,2675,2675,2675,2675,29
20250224,091500,27465250,2675,2660,2675,2660,745
20250224,091400,25483535,2655,2670,2670,2655,2775
20250224,091300,18103255,2675,2670,2675,2670,12
20250224,091200,18071210,2670,2670,2670,2670,5
20250224,091100,18057860,2670,2670,2670,2670,100
20250224,091000,17790860,2670,2675,2675,2670,441
20250224,090900,16611305,2675,2680,2680,2670,3003
20250224,090800,8566780,2680,2680,2680,2680,0
20250224,090700,8566780,2680,2680,2680,2680,6
20250224,090600,8550700,2660,2660,2660,2660,0
20250224,090500,8550700,2660,2660,2660,2660,0
20250224,090400,8550700,2660,2660,2660,2660,0
20250224,090300,8550700,2660,2680,2680,2660,2301
20250224,090200,2430015,2660,2660,2660,2660,97
20250224,090100,2171995,2670,2670,2670,2670,8
20250224,090000,2150635,2670,2665,2680,2660,807
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183600 97946485 2680 2680 2680 2680 396
3 20250224 183500 97946485 2680 2680 2680 2680 0
4 20250224 183400 97946485 2680 2680 2680 2680 0
5 20250224 183300 97946485 2680 2680 2680 2680 0
6 20250224 183200 97946485 2680 2680 2680 2680 0
7 20250224 183100 97946485 2680 2680 2680 2680 0
8 20250224 183000 97946485 2680 2680 2680 2680 0
9 20250224 182900 97946485 2680 2680 2680 2680 0
10 20250224 182800 97946485 2680 2680 2680 2680 0
11 20250224 182700 97946485 2680 2680 2680 2680 0
12 20250224 182600 97946485 2680 2680 2680 2680 0
13 20250224 182500 97946485 2680 2680 2680 2680 0
14 20250224 182400 97946485 2680 2680 2680 2680 0
15 20250224 182300 97946485 2680 2680 2680 2680 0
16 20250224 182200 97946485 2680 2680 2680 2680 0
17 20250224 182100 97946485 2680 2680 2680 2680 0
18 20250224 182000 97946485 2680 2680 2680 2680 0
19 20250224 181900 97946485 2680 2680 2680 2680 0
20 20250224 181800 97946485 2680 2680 2680 2680 0
21 20250224 181700 97946485 2680 2680 2680 2680 0
22 20250224 181600 97946485 2680 2680 2680 2680 0
23 20250224 181500 97946485 2680 2680 2680 2680 0
24 20250224 181400 97946485 2680 2680 2680 2680 0
25 20250224 181300 97946485 2680 2680 2680 2680 0
26 20250224 181200 97946485 2680 2680 2680 2680 0
27 20250224 181100 97946485 2680 2680 2680 2680 0
28 20250224 181000 97946485 2680 2680 2680 2680 0
29 20250224 180900 97946485 2680 2680 2680 2680 0
30 20250224 180800 97946485 2680 2680 2680 2680 0
31 20250224 180700 97946485 2680 2680 2680 2680 0
32 20250224 180600 97946485 2680 2680 2680 2680 396
33 20250224 180500 97946485 2680 2680 2680 2680 0
34 20250224 180400 97946485 2680 2680 2680 2680 0
35 20250224 180300 97946485 2680 2680 2680 2680 0
36 20250224 180200 97946485 2680 2680 2680 2680 0
37 20250224 180100 97946485 2680 2680 2680 2680 0
38 20250224 180000 97946485 2680 2680 2680 2680 0
39 20250224 175900 97946485 2680 2680 2680 2680 0
40 20250224 175800 97946485 2680 2680 2680 2680 0
41 20250224 175700 97946485 2680 2680 2680 2680 0
42 20250224 175600 97946485 2680 2680 2680 2680 0
43 20250224 175500 97946485 2680 2680 2680 2680 0
44 20250224 175400 97946485 2680 2680 2680 2680 0
45 20250224 175300 97946485 2680 2680 2680 2680 0
46 20250224 175200 97946485 2680 2680 2680 2680 0
47 20250224 175100 97946485 2680 2680 2680 2680 0
48 20250224 175000 97946485 2680 2680 2680 2680 0
49 20250224 174900 97946485 2680 2680 2680 2680 0
50 20250224 174800 97946485 2680 2680 2680 2680 0
51 20250224 174700 97946485 2680 2680 2680 2680 0
52 20250224 174600 97946485 2680 2680 2680 2680 0
53 20250224 174500 97946485 2680 2680 2680 2680 0
54 20250224 174400 97946485 2680 2680 2680 2680 0
55 20250224 174300 97946485 2680 2680 2680 2680 0
56 20250224 174200 97946485 2680 2680 2680 2680 0
57 20250224 174100 97946485 2680 2680 2680 2680 0
58 20250224 174000 97946485 2680 2680 2680 2680 0
59 20250224 173900 97946485 2680 2680 2680 2680 0
60 20250224 173800 97946485 2680 2680 2680 2680 0
61 20250224 173700 97946485 2680 2680 2680 2680 0
62 20250224 173600 97946485 2680 2680 2680 2680 396
63 20250224 173500 97946485 2680 2680 2680 2680 0
64 20250224 173400 97946485 2680 2680 2680 2680 0
65 20250224 173300 97946485 2680 2680 2680 2680 0
66 20250224 173200 97946485 2680 2680 2680 2680 0
67 20250224 173100 97946485 2680 2680 2680 2680 0
68 20250224 173000 97946485 2680 2680 2680 2680 0
69 20250224 172900 97946485 2680 2680 2680 2680 0
70 20250224 172800 97946485 2680 2680 2680 2680 0
71 20250224 172700 97946485 2680 2680 2680 2680 0
72 20250224 172600 97946485 2680 2680 2680 2680 0
73 20250224 172500 97946485 2680 2680 2680 2680 0
74 20250224 172400 97946485 2680 2680 2680 2680 0
75 20250224 172300 97946485 2680 2680 2680 2680 0
76 20250224 172200 97946485 2680 2680 2680 2680 0
77 20250224 172100 97946485 2680 2680 2680 2680 0
78 20250224 172000 97946485 2680 2680 2680 2680 0
79 20250224 171900 97946485 2680 2680 2680 2680 0
80 20250224 171800 97946485 2680 2680 2680 2680 0
81 20250224 171700 97946485 2680 2680 2680 2680 0
82 20250224 171600 97946485 2680 2680 2680 2680 0
83 20250224 171500 97946485 2680 2680 2680 2680 0
84 20250224 171400 97946485 2680 2680 2680 2680 0
85 20250224 171300 97946485 2680 2680 2680 2680 0
86 20250224 171200 97946485 2680 2680 2680 2680 0
87 20250224 171100 97946485 2680 2680 2680 2680 0
88 20250224 171000 97946485 2680 2680 2680 2680 0
89 20250224 170900 97946485 2680 2680 2680 2680 0
90 20250224 170800 97946485 2680 2680 2680 2680 0
91 20250224 170700 97946485 2680 2680 2680 2680 0
92 20250224 170600 97946485 2680 2680 2680 2680 396
93 20250224 170500 97946485 2680 2680 2680 2680 0
94 20250224 170400 97946485 2680 2680 2680 2680 0
95 20250224 170300 97946485 2680 2680 2680 2680 0
96 20250224 170200 97946485 2680 2680 2680 2680 0
97 20250224 170100 97946485 2680 2680 2680 2680 0
98 20250224 170000 97946485 2680 2680 2680 2680 0
99 20250224 165900 97946485 2680 2680 2680 2680 0
100 20250224 165800 97946485 2680 2680 2680 2680 0
101 20250224 165700 97946485 2680 2680 2680 2680 0
102 20250224 165600 97946485 2680 2680 2680 2680 0
103 20250224 165500 97946485 2680 2680 2680 2680 0
104 20250224 165400 97946485 2680 2680 2680 2680 0
105 20250224 165300 97946485 2680 2680 2680 2680 0
106 20250224 165200 97946485 2680 2680 2680 2680 0
107 20250224 165100 97946485 2680 2680 2680 2680 0
108 20250224 165000 97946485 2680 2680 2680 2680 0
109 20250224 164900 97946485 2680 2680 2680 2680 0
110 20250224 164800 97946485 2680 2680 2680 2680 0
111 20250224 164700 97946485 2680 2680 2680 2680 0
112 20250224 164600 97946485 2680 2680 2680 2680 0
113 20250224 164500 97946485 2680 2680 2680 2680 0
114 20250224 164400 97946485 2680 2680 2680 2680 0
115 20250224 164300 97946485 2680 2680 2680 2680 0
116 20250224 164200 97946485 2680 2680 2680 2680 0
117 20250224 164100 97946485 2680 2680 2680 2680 0
118 20250224 164000 97946485 2680 2680 2680 2680 0
119 20250224 163900 97946485 2680 2680 2680 2680 0
120 20250224 163800 97946485 2680 2680 2680 2680 0
121 20250224 163700 97946485 2680 2680 2680 2680 0
122 20250224 163600 97946485 2680 2680 2680 2680 396
123 20250224 163500 97946485 2680 2680 2680 2680 0
124 20250224 163400 97946485 2680 2680 2680 2680 0
125 20250224 163300 97946485 2680 2680 2680 2680 0
126 20250224 163200 97946485 2680 2680 2680 2680 0
127 20250224 163100 97946485 2680 2680 2680 2680 0
128 20250224 163000 97946485 2680 2680 2680 2680 0
129 20250224 162900 97946485 2680 2680 2680 2680 0
130 20250224 162800 97946485 2680 2680 2680 2680 0
131 20250224 162700 97946485 2680 2680 2680 2680 0
132 20250224 162600 97946485 2680 2680 2680 2680 0
133 20250224 162500 97946485 2680 2680 2680 2680 0
134 20250224 162400 97946485 2680 2680 2680 2680 0
135 20250224 162300 97946485 2680 2680 2680 2680 0
136 20250224 162200 97946485 2680 2680 2680 2680 0
137 20250224 162100 97946485 2680 2680 2680 2680 0
138 20250224 162000 97946485 2680 2680 2680 2680 0
139 20250224 161900 97946485 2680 2680 2680 2680 0
140 20250224 161800 97946485 2680 2680 2680 2680 0
141 20250224 161700 97946485 2680 2680 2680 2680 0
142 20250224 161600 97946485 2680 2680 2680 2680 0
143 20250224 161500 97946485 2680 2680 2680 2680 0
144 20250224 161400 97946485 2680 2680 2680 2680 0
145 20250224 161300 97946485 2680 2680 2680 2680 0
146 20250224 161200 97946485 2680 2680 2680 2680 0
147 20250224 161100 97946485 2680 2680 2680 2680 0
148 20250224 161000 97946485 2680 2680 2680 2680 0
149 20250224 160900 97946485 2680 2680 2680 2680 0
150 20250224 160800 97946485 2680 2680 2680 2680 0
151 20250224 160700 97946485 2680 2680 2680 2680 0
152 20250224 160600 97946485 2680 2680 2680 2680 396
153 20250224 160500 97946485 2680 2680 2680 2680 0
154 20250224 160400 97946485 2680 2680 2680 2680 0
155 20250224 160300 97946485 2680 2680 2680 2680 0
156 20250224 160200 97946485 2680 2680 2680 2680 0
157 20250224 160100 97946485 2680 2680 2680 2680 0
158 20250224 160000 97946485 2680 2680 2680 2680 0
159 20250224 155900 97946485 2680 2680 2680 2680 0
160 20250224 155800 97946485 2680 2680 2680 2680 0
161 20250224 155700 97946485 2680 2680 2680 2680 0
162 20250224 155600 97946485 2680 2680 2680 2680 0
163 20250224 155500 97946485 2680 2680 2680 2680 0
164 20250224 155400 97946485 2680 2680 2680 2680 0
165 20250224 155300 97946485 2680 2680 2680 2680 0
166 20250224 155200 97946485 2680 2680 2680 2680 0
167 20250224 155100 97946485 2680 2680 2680 2680 0
168 20250224 155000 97946485 2680 2680 2680 2680 0
169 20250224 154900 97946485 2680 2680 2680 2680 0
170 20250224 154800 97946485 2680 2680 2680 2680 0
171 20250224 154700 97946485 2680 2680 2680 2680 0
172 20250224 154600 97946485 2680 2680 2680 2680 0
173 20250224 154500 97946485 2680 2680 2680 2680 0
174 20250224 154400 97946485 2680 2680 2680 2680 0
175 20250224 154300 97946485 2680 2680 2680 2680 0
176 20250224 154200 97946485 2680 2680 2680 2680 0
177 20250224 154100 97946485 2680 2680 2680 2680 0
178 20250224 154000 97946485 2680 2680 2680 2680 0
179 20250224 153900 97946485 2680 2680 2680 2680 0
180 20250224 153800 97946485 2680 2680 2680 2680 0
181 20250224 153700 97946485 2680 2680 2680 2680 0
182 20250224 153600 97946485 2680 2680 2680 2680 396
183 20250224 153500 97946485 2680 2680 2680 2680 0
184 20250224 153400 97946485 2680 2680 2680 2680 0
185 20250224 153300 97946485 2680 2680 2680 2680 0
186 20250224 153200 97946485 2680 2680 2680 2680 0
187 20250224 153100 97946485 2680 2680 2680 2680 0
188 20250224 153000 97946485 2680 2680 2680 2680 396
189 20250224 152900 96885205 2680 2680 2680 2680 0
190 20250224 152800 96885205 2680 2680 2680 2680 0
191 20250224 152700 96885205 2680 2680 2680 2680 0
192 20250224 152600 96885205 2680 2680 2680 2680 0
193 20250224 152500 96885205 2680 2680 2680 2680 0
194 20250224 152400 96885205 2680 2680 2680 2680 0
195 20250224 152300 96885205 2680 2680 2680 2680 0
196 20250224 152200 96885205 2680 2680 2680 2680 0
197 20250224 152100 96885205 2680 2680 2680 2680 0
198 20250224 152000 96885205 2680 2680 2680 2680 0
199 20250224 151900 96885205 2680 2675 2680 2675 1001
200 20250224 151800 94207525 2680 2680 2680 2680 1
201 20250224 151700 94204845 2675 2675 2675 2675 142
202 20250224 151600 93824995 2680 2680 2680 2675 575
203 20250224 151500 92285935 2680 2680 2680 2680 0
204 20250224 151400 92285935 2680 2680 2680 2680 2
205 20250224 151300 92280575 2680 2680 2680 2680 0
206 20250224 151200 92280575 2680 2680 2680 2680 0
207 20250224 151100 92280575 2680 2680 2680 2680 1
208 20250224 151000 92277895 2680 2680 2680 2680 0
209 20250224 150900 92277895 2680 2680 2680 2680 375
210 20250224 150800 91272895 2680 2680 2680 2680 0
211 20250224 150700 91272895 2680 2680 2680 2680 5
212 20250224 150600 91259495 2680 2680 2680 2680 233
213 20250224 150500 90635055 2675 2675 2675 2675 0
214 20250224 150400 90635055 2675 2675 2675 2675 99
215 20250224 150300 90370230 2675 2675 2675 2675 37
216 20250224 150200 90271255 2675 2675 2675 2675 643
217 20250224 150100 88551230 2675 2675 2675 2675 0
218 20250224 150000 88551230 2675 2675 2675 2675 110
219 20250224 145900 88256980 2680 2680 2680 2680 0
220 20250224 145800 88256980 2680 2680 2680 2680 0
221 20250224 145700 88256980 2680 2680 2680 2680 0
222 20250224 145600 88256980 2680 2680 2680 2680 0
223 20250224 145500 88256980 2680 2680 2680 2680 0
224 20250224 145400 88256980 2680 2680 2680 2680 85
225 20250224 145300 88029180 2680 2680 2680 2680 1
226 20250224 145200 88026500 2680 2680 2680 2680 0
227 20250224 145100 88026500 2680 2680 2680 2680 0
228 20250224 145000 88026500 2680 2680 2680 2680 2
229 20250224 144900 88021140 2675 2675 2675 2675 698
230 20250224 144800 86153990 2675 2675 2675 2675 374
231 20250224 144700 85153540 2675 2675 2675 2675 0
232 20250224 144600 85153540 2675 2675 2675 2675 0
233 20250224 144500 85153540 2675 2675 2675 2675 50
234 20250224 144400 85019790 2675 2675 2675 2675 0
235 20250224 144300 85019790 2675 2675 2675 2675 4
236 20250224 144200 85009090 2675 2675 2675 2675 139
237 20250224 144100 84637265 2675 2675 2675 2675 1
238 20250224 144000 84634590 2675 2675 2675 2675 0
239 20250224 143900 84634590 2675 2675 2675 2675 0
240 20250224 143800 84634590 2675 2675 2675 2675 15
241 20250224 143700 84594465 2675 2675 2675 2675 0
242 20250224 143600 84594465 2675 2675 2675 2675 0
243 20250224 143500 84594465 2675 2675 2675 2675 0
244 20250224 143400 84594465 2675 2670 2675 2670 15
245 20250224 143300 84554410 2675 2675 2675 2675 0
246 20250224 143200 84554410 2675 2675 2675 2675 0
247 20250224 143100 84554410 2675 2675 2675 2675 50
248 20250224 143000 84420660 2675 2675 2675 2675 0
249 20250224 142900 84420660 2675 2675 2675 2675 1
250 20250224 142800 84417985 2670 2670 2670 2670 50
251 20250224 142700 84284485 2675 2675 2675 2675 0
252 20250224 142600 84284485 2675 2675 2675 2675 8
253 20250224 142500 84263085 2675 2675 2675 2675 87
254 20250224 142400 84030360 2675 2675 2675 2675 1
255 20250224 142300 84027685 2675 2675 2675 2675 1
256 20250224 142200 84025010 2670 2670 2670 2670 0
257 20250224 142100 84025010 2670 2675 2675 2670 15
258 20250224 142000 83984910 2670 2670 2670 2670 1
259 20250224 141900 83982240 2675 2675 2675 2675 0
260 20250224 141800 83982240 2675 2675 2675 2675 0
261 20250224 141700 83982240 2675 2675 2675 2675 0
262 20250224 141600 83982240 2675 2675 2675 2675 0
263 20250224 141500 83982240 2675 2675 2675 2675 0
264 20250224 141400 83982240 2675 2675 2675 2675 0
265 20250224 141300 83982240 2675 2675 2675 2675 0
266 20250224 141200 83982240 2675 2675 2675 2675 0
267 20250224 141100 83982240 2675 2675 2675 2675 100
268 20250224 141000 83714740 2675 2675 2675 2675 0
269 20250224 140900 83714740 2675 2675 2675 2675 0
270 20250224 140800 83714740 2675 2675 2675 2675 0
271 20250224 140700 83714740 2675 2675 2675 2675 7
272 20250224 140600 83696015 2675 2675 2675 2675 1
273 20250224 140500 83693340 2675 2675 2675 2675 30
274 20250224 140400 83613090 2675 2675 2675 2675 0
275 20250224 140300 83613090 2675 2675 2675 2675 0
276 20250224 140200 83613090 2675 2675 2675 2675 6
277 20250224 140100 83597040 2675 2675 2675 2675 1
278 20250224 140000 83594365 2675 2675 2675 2675 10
279 20250224 135900 83567615 2670 2670 2670 2670 0
280 20250224 135800 83567615 2670 2670 2670 2670 0
281 20250224 135700 83567615 2670 2670 2670 2670 0
282 20250224 135600 83567615 2670 2670 2670 2670 0
283 20250224 135500 83567615 2670 2670 2670 2670 0
284 20250224 135400 83567615 2670 2670 2670 2670 64
285 20250224 135300 83396735 2675 2670 2675 2670 526
286 20250224 135200 81989815 2675 2675 2675 2675 0
287 20250224 135100 81989815 2675 2670 2675 2670 45
288 20250224 135000 81869465 2675 2675 2675 2675 3
289 20250224 134900 81861440 2675 2675 2675 2675 10
290 20250224 134800 81834690 2675 2675 2675 2675 0
291 20250224 134700 81834690 2675 2675 2675 2675 0
292 20250224 134600 81834690 2675 2675 2675 2675 37
293 20250224 134500 81735715 2670 2670 2670 2670 0
294 20250224 134400 81735715 2670 2670 2670 2670 0
295 20250224 134300 81735715 2670 2670 2670 2670 1
296 20250224 134200 81733045 2675 2675 2675 2675 0
297 20250224 134100 81733045 2675 2675 2675 2675 0
298 20250224 134000 81733045 2675 2675 2675 2675 10
299 20250224 133900 81706295 2675 2675 2675 2675 0
300 20250224 133800 81706295 2675 2675 2675 2675 0
301 20250224 133700 81706295 2675 2675 2675 2675 0
302 20250224 133600 81706295 2675 2675 2675 2675 0
303 20250224 133500 81706295 2675 2675 2675 2675 1
304 20250224 133400 81703620 2675 2675 2675 2675 0
305 20250224 133300 81703620 2675 2675 2675 2675 0
306 20250224 133200 81703620 2675 2675 2675 2675 0
307 20250224 133100 81703620 2675 2675 2675 2675 0
308 20250224 133000 81703620 2675 2675 2675 2675 0
309 20250224 132900 81703620 2675 2675 2675 2675 0
310 20250224 132800 81703620 2675 2675 2675 2675 2
311 20250224 132700 81698270 2675 2675 2675 2675 1
312 20250224 132600 81695595 2675 2675 2675 2675 2
313 20250224 132500 81690245 2675 2675 2675 2675 0
314 20250224 132400 81690245 2675 2675 2675 2675 0
315 20250224 132300 81690245 2675 2675 2675 2675 43
316 20250224 132200 81575220 2675 2675 2675 2675 50
317 20250224 132100 81441470 2675 2675 2675 2675 0
318 20250224 132000 81441470 2675 2675 2675 2675 0
319 20250224 131900 81441470 2675 2675 2675 2675 20
320 20250224 131800 81387970 2675 2675 2675 2675 10
321 20250224 131700 81361220 2675 2675 2675 2675 0
322 20250224 131600 81361220 2675 2675 2675 2675 1
323 20250224 131500 81358545 2675 2675 2675 2675 0
324 20250224 131400 81358545 2675 2675 2675 2675 0
325 20250224 131300 81358545 2675 2675 2675 2675 0
326 20250224 131200 81358545 2675 2675 2675 2675 400
327 20250224 131100 80288545 2675 2675 2675 2675 356
328 20250224 131000 79336245 2675 2675 2675 2670 477
329 20250224 130900 78060870 2670 2670 2670 2670 5
330 20250224 130800 78047520 2675 2675 2675 2675 0
331 20250224 130700 78047520 2675 2675 2675 2675 0
332 20250224 130600 78047520 2675 2675 2675 2675 0
333 20250224 130500 78047520 2675 2675 2675 2675 70
334 20250224 130400 77860270 2675 2675 2675 2675 0
335 20250224 130300 77860270 2675 2675 2675 2675 2
336 20250224 130200 77854920 2675 2675 2675 2675 0
337 20250224 130100 77854920 2675 2675 2675 2675 2
338 20250224 130000 77849570 2675 2675 2675 2675 0
339 20250224 125900 77849570 2675 2675 2675 2675 0
340 20250224 125800 77849570 2675 2675 2675 2675 0
341 20250224 125700 77849570 2675 2675 2675 2675 1
342 20250224 125600 77846895 2675 2675 2675 2675 0
343 20250224 125500 77846895 2675 2675 2675 2675 0
344 20250224 125400 77846895 2675 2675 2675 2675 5
345 20250224 125300 77833520 2670 2670 2670 2670 0
346 20250224 125200 77833520 2670 2670 2670 2670 0
347 20250224 125100 77833520 2670 2670 2670 2670 0
348 20250224 125000 77833520 2670 2670 2670 2670 1
349 20250224 124900 77830850 2675 2675 2675 2675 0
350 20250224 124800 77830850 2675 2675 2675 2675 0
351 20250224 124700 77830850 2675 2675 2675 2675 0
352 20250224 124600 77830850 2675 2675 2675 2675 0
353 20250224 124500 77830850 2675 2675 2675 2675 0
354 20250224 124400 77830850 2675 2675 2675 2675 0
355 20250224 124300 77830850 2675 2675 2675 2675 0
356 20250224 124200 77830850 2675 2675 2675 2675 0
357 20250224 124100 77830850 2675 2675 2675 2675 1
358 20250224 124000 77828175 2665 2665 2665 2665 0
359 20250224 123900 77828175 2665 2670 2670 2665 800
360 20250224 123800 75692190 2675 2675 2675 2675 0
361 20250224 123700 75692190 2675 2675 2675 2675 0
362 20250224 123600 75692190 2675 2675 2675 2675 0
363 20250224 123500 75692190 2675 2675 2675 2675 6
364 20250224 123400 75676140 2675 2675 2675 2675 89
365 20250224 123300 75438065 2675 2675 2675 2675 0
366 20250224 123200 75438065 2675 2675 2675 2675 0
367 20250224 123100 75438065 2675 2675 2675 2675 10
368 20250224 123000 75411315 2670 2670 2670 2670 0
369 20250224 122900 75411315 2670 2670 2670 2670 0
370 20250224 122800 75411315 2670 2670 2670 2670 0
371 20250224 122700 75411315 2670 2670 2670 2670 0
372 20250224 122600 75411315 2670 2670 2670 2670 0
373 20250224 122500 75411315 2670 2670 2670 2670 0
374 20250224 122400 75411315 2670 2670 2670 2670 0
375 20250224 122300 75411315 2670 2670 2670 2670 0
376 20250224 122200 75411315 2670 2670 2670 2670 0
377 20250224 122100 75411315 2670 2670 2670 2670 0
378 20250224 122000 75411315 2670 2670 2670 2670 0
379 20250224 121900 75411315 2670 2670 2670 2670 444
380 20250224 121800 74225835 2670 2670 2670 2670 0
381 20250224 121700 74225835 2670 2670 2670 2670 1
382 20250224 121600 74223165 2665 2665 2665 2665 0
383 20250224 121500 74223165 2665 2665 2665 2665 99
384 20250224 121400 73959330 2670 2670 2670 2670 100
385 20250224 121300 73692330 2670 2670 2670 2670 0
386 20250224 121200 73692330 2670 2665 2670 2665 485
387 20250224 121100 72397555 2670 2670 2670 2670 5
388 20250224 121000 72384205 2675 2675 2675 2670 475
389 20250224 120900 71114180 2675 2675 2675 2675 0
390 20250224 120800 71114180 2675 2675 2675 2675 0
391 20250224 120700 71114180 2675 2675 2675 2675 0
392 20250224 120600 71114180 2675 2675 2675 2675 0
393 20250224 120500 71114180 2675 2675 2675 2675 0
394 20250224 120400 71114180 2675 2675 2675 2675 0
395 20250224 120300 71114180 2675 2675 2675 2675 0
396 20250224 120200 71114180 2675 2675 2675 2675 0
397 20250224 120100 71114180 2675 2675 2675 2675 0
398 20250224 120000 71114180 2675 2675 2675 2675 0
399 20250224 115900 71114180 2675 2675 2675 2675 0
400 20250224 115800 71114180 2675 2675 2675 2675 1
401 20250224 115700 71111505 2665 2665 2665 2665 0
402 20250224 115600 71111505 2665 2665 2665 2665 0
403 20250224 115500 71111505 2665 2665 2665 2665 0
404 20250224 115400 71111505 2665 2665 2665 2665 0
405 20250224 115300 71111505 2665 2665 2665 2665 1936
406 20250224 115200 65952065 2670 2670 2670 2670 0
407 20250224 115100 65952065 2670 2670 2670 2670 0
408 20250224 115000 65952065 2670 2670 2670 2670 0
409 20250224 114900 65952065 2670 2670 2670 2670 0
410 20250224 114800 65952065 2670 2670 2670 2670 64
411 20250224 114700 65781185 2675 2675 2675 2675 0
412 20250224 114600 65781185 2675 2675 2675 2675 0
413 20250224 114500 65781185 2675 2675 2675 2675 0
414 20250224 114400 65781185 2675 2675 2675 2675 0
415 20250224 114300 65781185 2675 2675 2675 2675 0
416 20250224 114200 65781185 2675 2675 2675 2675 0
417 20250224 114100 65781185 2675 2675 2675 2675 0
418 20250224 114000 65781185 2675 2675 2675 2675 0
419 20250224 113900 65781185 2675 2675 2675 2675 0
420 20250224 113800 65781185 2675 2675 2675 2675 4
421 20250224 113700 65770485 2670 2670 2670 2670 0
422 20250224 113600 65770485 2670 2670 2670 2670 0
423 20250224 113500 65770485 2670 2670 2670 2670 0
424 20250224 113400 65770485 2670 2670 2670 2670 915
425 20250224 113300 63327435 2675 2675 2675 2675 37
426 20250224 113200 63228460 2675 2675 2675 2675 0
427 20250224 113100 63228460 2675 2675 2675 2675 200
428 20250224 113000 62693460 2675 2675 2675 2675 0
429 20250224 112900 62693460 2675 2675 2675 2675 0
430 20250224 112800 62693460 2675 2675 2675 2675 0
431 20250224 112700 62693460 2675 2675 2675 2675 0
432 20250224 112600 62693460 2675 2675 2675 2675 10
433 20250224 112500 62666710 2675 2675 2675 2675 1
434 20250224 112400 62664035 2675 2675 2675 2675 0
435 20250224 112300 62664035 2675 2675 2675 2675 0
436 20250224 112200 62664035 2675 2675 2675 2675 0
437 20250224 112100 62664035 2675 2675 2675 2675 0
438 20250224 112000 62664035 2675 2675 2675 2675 0
439 20250224 111900 62664035 2675 2675 2675 2675 17
440 20250224 111800 62618560 2675 2675 2675 2675 0
441 20250224 111700 62618560 2675 2675 2675 2675 10
442 20250224 111600 62591810 2675 2675 2675 2675 0
443 20250224 111500 62591810 2675 2675 2675 2675 0
444 20250224 111400 62591810 2675 2675 2675 2675 0
445 20250224 111300 62591810 2675 2675 2675 2675 0
446 20250224 111200 62591810 2675 2675 2675 2675 0
447 20250224 111100 62591810 2675 2670 2675 2670 5
448 20250224 111000 62578455 2675 2675 2675 2670 477
449 20250224 110900 61303080 2670 2670 2670 2670 0
450 20250224 110800 61303080 2670 2670 2670 2670 0
451 20250224 110700 61303080 2670 2670 2670 2670 600
452 20250224 110600 59701080 2675 2675 2675 2675 0
453 20250224 110500 59701080 2675 2675 2675 2675 0
454 20250224 110400 59701080 2675 2675 2675 2675 0
455 20250224 110300 59701080 2675 2675 2675 2675 11
456 20250224 110200 59671655 2675 2675 2675 2675 0
457 20250224 110100 59671655 2675 2675 2675 2675 3
458 20250224 110000 59663630 2675 2675 2675 2675 0
459 20250224 105900 59663630 2675 2675 2675 2675 10
460 20250224 105800 59636880 2675 2670 2675 2670 2032
461 20250224 105700 54211430 2675 2675 2675 2675 1
462 20250224 105600 54208755 2675 2675 2675 2675 3
463 20250224 105500 54200730 2675 2675 2675 2675 0
464 20250224 105400 54200730 2675 2675 2675 2675 0
465 20250224 105300 54200730 2675 2675 2675 2675 0
466 20250224 105200 54200730 2675 2675 2675 2675 1
467 20250224 105100 54198055 2665 2665 2665 2665 0
468 20250224 105000 54198055 2665 2665 2665 2665 0
469 20250224 104900 54198055 2665 2665 2665 2665 0
470 20250224 104800 54198055 2665 2675 2675 2665 270
471 20250224 104700 53477805 2665 2670 2670 2665 1376
472 20250224 104600 49805765 2675 2675 2675 2675 20
473 20250224 104500 49752265 2675 2675 2675 2675 0
474 20250224 104400 49752265 2675 2675 2675 2675 0
475 20250224 104300 49752265 2675 2675 2675 2675 1
476 20250224 104200 49749590 2670 2670 2670 2670 0
477 20250224 104100 49749590 2670 2670 2670 2670 3
478 20250224 104000 49741580 2665 2665 2665 2665 0
479 20250224 103900 49741580 2665 2665 2665 2665 53
480 20250224 103800 49600335 2665 2665 2665 2665 0
481 20250224 103700 49600335 2665 2665 2665 2665 0
482 20250224 103600 49600335 2665 2665 2665 2665 0
483 20250224 103500 49600335 2665 2665 2665 2665 0
484 20250224 103400 49600335 2665 2665 2665 2665 0
485 20250224 103300 49600335 2665 2665 2665 2665 20
486 20250224 103200 49547035 2665 2665 2665 2665 4
487 20250224 103100 49536375 2675 2675 2675 2675 0
488 20250224 103000 49536375 2675 2675 2675 2675 6
489 20250224 102900 49520325 2670 2670 2670 2670 0
490 20250224 102800 49520325 2670 2670 2670 2670 100
491 20250224 102700 49253325 2670 2670 2670 2670 50
492 20250224 102600 49119825 2665 2665 2665 2665 0
493 20250224 102500 49119825 2665 2675 2675 2665 2697
494 20250224 102400 41932300 2675 2675 2675 2675 10
495 20250224 102300 41905550 2670 2670 2670 2670 106
496 20250224 102200 41622530 2675 2675 2675 2675 1
497 20250224 102100 41619855 2675 2675 2675 2675 0
498 20250224 102000 41619855 2675 2675 2675 2675 0
499 20250224 101900 41619855 2675 2675 2675 2675 0
500 20250224 101800 41619855 2675 2675 2675 2675 0
501 20250224 101700 41619855 2675 2675 2675 2675 76
502 20250224 101600 41416555 2675 2675 2675 2675 0
503 20250224 101500 41416555 2675 2675 2675 2675 0
504 20250224 101400 41416555 2675 2675 2675 2675 0
505 20250224 101300 41416555 2675 2675 2675 2675 0
506 20250224 101200 41416555 2675 2675 2675 2675 0
507 20250224 101100 41416555 2675 2670 2675 2670 18
508 20250224 101000 41368490 2665 2670 2670 2665 1306
509 20250224 100900 37886520 2670 2670 2670 2670 2
510 20250224 100800 37881180 2670 2670 2670 2670 0
511 20250224 100700 37881180 2670 2670 2670 2670 0
512 20250224 100600 37881180 2670 2670 2670 2670 1
513 20250224 100500 37878510 2665 2665 2665 2665 56
514 20250224 100400 37729270 2670 2670 2670 2670 1
515 20250224 100300 37726600 2670 2670 2670 2670 20
516 20250224 100200 37673200 2670 2670 2670 2670 0
517 20250224 100100 37673200 2670 2665 2670 2665 16
518 20250224 100000 37630555 2665 2670 2670 2665 34
519 20250224 095900 37539935 2665 2665 2665 2665 0
520 20250224 095800 37539935 2665 2665 2665 2665 58
521 20250224 095700 37385365 2670 2670 2670 2670 2
522 20250224 095600 37380025 2670 2670 2670 2670 0
523 20250224 095500 37380025 2670 2670 2670 2670 500
524 20250224 095400 36045025 2670 2660 2670 2660 188
525 20250224 095300 35544935 2665 2665 2665 2665 13
526 20250224 095200 35510290 2675 2675 2675 2675 0
527 20250224 095100 35510290 2675 2675 2675 2675 152
528 20250224 095000 35103690 2675 2675 2675 2675 0
529 20250224 094900 35103690 2675 2675 2675 2675 0
530 20250224 094800 35103690 2675 2670 2675 2670 130
531 20250224 094700 34756580 2660 2660 2660 2660 0
532 20250224 094600 34756580 2660 2660 2660 2660 40
533 20250224 094500 34650180 2670 2670 2670 2665 111
534 20250224 094400 34354350 2670 2670 2670 2670 1
535 20250224 094300 34351680 2670 2670 2670 2670 3
536 20250224 094200 34343670 2670 2670 2670 2670 0
537 20250224 094100 34343670 2670 2670 2670 2670 302
538 20250224 094000 33537330 2675 2675 2675 2665 241
539 20250224 093900 32894515 2675 2670 2675 2670 4
540 20250224 093800 32883830 2670 2670 2670 2670 2
541 20250224 093700 32878490 2670 2670 2670 2670 1150
542 20250224 093600 29807990 2670 2670 2670 2670 6
543 20250224 093500 29791970 2665 2665 2665 2665 0
544 20250224 093400 29791970 2665 2670 2670 2665 351
545 20250224 093300 28856550 2670 2670 2670 2670 0
546 20250224 093200 28856550 2670 2670 2670 2670 1
547 20250224 093100 28853880 2670 2670 2670 2670 32
548 20250224 093000 28768440 2670 2670 2670 2670 3
549 20250224 092900 28760430 2665 2665 2665 2665 144
550 20250224 092800 28376670 2670 2670 2670 2670 0
551 20250224 092700 28376670 2670 2670 2670 2670 90
552 20250224 092600 28136370 2670 2670 2670 2670 1
553 20250224 092500 28133700 2670 2670 2670 2670 6
554 20250224 092400 28117680 2670 2670 2670 2670 0
555 20250224 092300 28117680 2670 2670 2670 2670 9
556 20250224 092200 28093650 2675 2675 2675 2675 188
557 20250224 092100 27590750 2675 2675 2675 2675 0
558 20250224 092000 27590750 2675 2675 2675 2675 2
559 20250224 091900 27585400 2660 2660 2660 2660 7
560 20250224 091800 27566780 2660 2660 2660 2660 0
561 20250224 091700 27566780 2660 2665 2665 2660 9
562 20250224 091600 27542825 2675 2675 2675 2675 29
563 20250224 091500 27465250 2675 2660 2675 2660 745
564 20250224 091400 25483535 2655 2670 2670 2655 2775
565 20250224 091300 18103255 2675 2670 2675 2670 12
566 20250224 091200 18071210 2670 2670 2670 2670 5
567 20250224 091100 18057860 2670 2670 2670 2670 100
568 20250224 091000 17790860 2670 2675 2675 2670 441
569 20250224 090900 16611305 2675 2680 2680 2670 3003
570 20250224 090800 8566780 2680 2680 2680 2680 0
571 20250224 090700 8566780 2680 2680 2680 2680 6
572 20250224 090600 8550700 2660 2660 2660 2660 0
573 20250224 090500 8550700 2660 2660 2660 2660 0
574 20250224 090400 8550700 2660 2660 2660 2660 0
575 20250224 090300 8550700 2660 2680 2680 2660 2301
576 20250224 090200 2430015 2660 2660 2660 2660 97
577 20250224 090100 2171995 2670 2670 2670 2670 8
578 20250224 090000 2150635 2670 2665 2680 2660 807

1
001790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,89696580,0,240386834400,0.00
20250219,0,89696580,0,239489868600,0.00
20250218,0,89696580,0,239489868600,0.00
20250217,0,89696580,0,239938351500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 89696580 0 240386834400 0.00
3 20250219 0 89696580 0 239489868600 0.00
4 20250218 0 89696580 0 239489868600 0.00
5 20250217 0 89696580 0 239938351500 0.00