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
002100/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183600,67849980,9280,9280,9280,9280,378
20250224,183500,67849980,9280,9280,9280,9280,0
20250224,183400,67849980,9280,9280,9280,9280,0
20250224,183300,67849980,9280,9280,9280,9280,0
20250224,183200,67849980,9280,9280,9280,9280,0
20250224,183100,67849980,9280,9280,9280,9280,0
20250224,183000,67849980,9280,9280,9280,9280,0
20250224,182900,67849980,9280,9280,9280,9280,0
20250224,182800,67849980,9280,9280,9280,9280,0
20250224,182700,67849980,9280,9280,9280,9280,0
20250224,182600,67849980,9280,9280,9280,9280,0
20250224,182500,67849980,9280,9280,9280,9280,0
20250224,182400,67849980,9280,9280,9280,9280,0
20250224,182300,67849980,9280,9280,9280,9280,0
20250224,182200,67849980,9280,9280,9280,9280,0
20250224,182100,67849980,9280,9280,9280,9280,0
20250224,182000,67849980,9280,9280,9280,9280,0
20250224,181900,67849980,9280,9280,9280,9280,0
20250224,181800,67849980,9280,9280,9280,9280,0
20250224,181700,67849980,9280,9280,9280,9280,0
20250224,181600,67849980,9280,9280,9280,9280,0
20250224,181500,67849980,9280,9280,9280,9280,0
20250224,181400,67849980,9280,9280,9280,9280,0
20250224,181300,67849980,9280,9280,9280,9280,0
20250224,181200,67849980,9280,9280,9280,9280,0
20250224,181100,67849980,9280,9280,9280,9280,0
20250224,181000,67849980,9280,9280,9280,9280,0
20250224,180900,67849980,9280,9280,9280,9280,0
20250224,180800,67849980,9280,9280,9280,9280,0
20250224,180700,67849980,9280,9280,9280,9280,0
20250224,180600,67849980,9280,9280,9280,9280,378
20250224,180500,67849980,9280,9280,9280,9280,0
20250224,180400,67849980,9280,9280,9280,9280,0
20250224,180300,67849980,9280,9280,9280,9280,0
20250224,180200,67849980,9280,9280,9280,9280,0
20250224,180100,67849980,9280,9280,9280,9280,0
20250224,180000,67849980,9280,9280,9280,9280,0
20250224,175900,67849980,9280,9280,9280,9280,0
20250224,175800,67849980,9280,9280,9280,9280,0
20250224,175700,67849980,9280,9280,9280,9280,0
20250224,175600,67849980,9280,9280,9280,9280,0
20250224,175500,67849980,9280,9280,9280,9280,0
20250224,175400,67849980,9280,9280,9280,9280,0
20250224,175300,67849980,9280,9280,9280,9280,0
20250224,175200,67849980,9280,9280,9280,9280,0
20250224,175100,67849980,9280,9280,9280,9280,0
20250224,175000,67849980,9280,9280,9280,9280,0
20250224,174900,67849980,9280,9280,9280,9280,0
20250224,174800,67849980,9280,9280,9280,9280,0
20250224,174700,67849980,9280,9280,9280,9280,0
20250224,174600,67849980,9280,9280,9280,9280,0
20250224,174500,67849980,9280,9280,9280,9280,0
20250224,174400,67849980,9280,9280,9280,9280,0
20250224,174300,67849980,9280,9280,9280,9280,0
20250224,174200,67849980,9280,9280,9280,9280,0
20250224,174100,67849980,9280,9280,9280,9280,0
20250224,174000,67849980,9280,9280,9280,9280,0
20250224,173900,67849980,9280,9280,9280,9280,0
20250224,173800,67849980,9280,9280,9280,9280,0
20250224,173700,67849980,9280,9280,9280,9280,0
20250224,173600,67849980,9280,9280,9280,9280,378
20250224,173500,67849980,9280,9280,9280,9280,0
20250224,173400,67849980,9280,9280,9280,9280,0
20250224,173300,67849980,9280,9280,9280,9280,0
20250224,173200,67849980,9280,9280,9280,9280,0
20250224,173100,67849980,9280,9280,9280,9280,0
20250224,173000,67849980,9280,9280,9280,9280,0
20250224,172900,67849980,9280,9280,9280,9280,0
20250224,172800,67849980,9280,9280,9280,9280,0
20250224,172700,67849980,9280,9280,9280,9280,0
20250224,172600,67849980,9280,9280,9280,9280,0
20250224,172500,67849980,9280,9280,9280,9280,0
20250224,172400,67849980,9280,9280,9280,9280,0
20250224,172300,67849980,9280,9280,9280,9280,0
20250224,172200,67849980,9280,9280,9280,9280,0
20250224,172100,67849980,9280,9280,9280,9280,0
20250224,172000,67849980,9280,9280,9280,9280,0
20250224,171900,67849980,9280,9280,9280,9280,0
20250224,171800,67849980,9280,9280,9280,9280,0
20250224,171700,67849980,9280,9280,9280,9280,0
20250224,171600,67849980,9280,9280,9280,9280,0
20250224,171500,67849980,9280,9280,9280,9280,0
20250224,171400,67849980,9280,9280,9280,9280,0
20250224,171300,67849980,9280,9280,9280,9280,0
20250224,171200,67849980,9280,9280,9280,9280,0
20250224,171100,67849980,9280,9280,9280,9280,0
20250224,171000,67849980,9280,9280,9280,9280,0
20250224,170900,67849980,9280,9280,9280,9280,0
20250224,170800,67849980,9280,9280,9280,9280,0
20250224,170700,67849980,9280,9280,9280,9280,0
20250224,170600,67849980,9280,9280,9280,9280,378
20250224,170500,67849980,9280,9280,9280,9280,0
20250224,170400,67849980,9280,9280,9280,9280,0
20250224,170300,67849980,9280,9280,9280,9280,0
20250224,170200,67849980,9280,9280,9280,9280,0
20250224,170100,67849980,9280,9280,9280,9280,0
20250224,170000,67849980,9280,9280,9280,9280,0
20250224,165900,67849980,9280,9280,9280,9280,0
20250224,165800,67849980,9280,9280,9280,9280,0
20250224,165700,67849980,9280,9280,9280,9280,0
20250224,165600,67849980,9280,9280,9280,9280,0
20250224,165500,67849980,9280,9280,9280,9280,0
20250224,165400,67849980,9280,9280,9280,9280,0
20250224,165300,67849980,9280,9280,9280,9280,0
20250224,165200,67849980,9280,9280,9280,9280,0
20250224,165100,67849980,9280,9280,9280,9280,0
20250224,165000,67849980,9280,9280,9280,9280,0
20250224,164900,67849980,9280,9280,9280,9280,0
20250224,164800,67849980,9280,9280,9280,9280,0
20250224,164700,67849980,9280,9280,9280,9280,0
20250224,164600,67849980,9280,9280,9280,9280,0
20250224,164500,67849980,9280,9280,9280,9280,0
20250224,164400,67849980,9280,9280,9280,9280,0
20250224,164300,67849980,9280,9280,9280,9280,0
20250224,164200,67849980,9280,9280,9280,9280,0
20250224,164100,67849980,9280,9280,9280,9280,0
20250224,164000,67849980,9280,9280,9280,9280,0
20250224,163900,67849980,9280,9280,9280,9280,0
20250224,163800,67849980,9280,9280,9280,9280,0
20250224,163700,67849980,9280,9280,9280,9280,0
20250224,163600,67849980,9280,9280,9280,9280,378
20250224,163500,67849980,9280,9280,9280,9280,0
20250224,163400,67849980,9280,9280,9280,9280,0
20250224,163300,67849980,9280,9280,9280,9280,0
20250224,163200,67849980,9280,9280,9280,9280,0
20250224,163100,67849980,9280,9280,9280,9280,0
20250224,163000,67849980,9280,9280,9280,9280,0
20250224,162900,67849980,9280,9280,9280,9280,0
20250224,162800,67849980,9280,9280,9280,9280,0
20250224,162700,67849980,9280,9280,9280,9280,0
20250224,162600,67849980,9280,9280,9280,9280,0
20250224,162500,67849980,9280,9280,9280,9280,0
20250224,162400,67849980,9280,9280,9280,9280,0
20250224,162300,67849980,9280,9280,9280,9280,0
20250224,162200,67849980,9280,9280,9280,9280,0
20250224,162100,67849980,9280,9280,9280,9280,0
20250224,162000,67849980,9280,9280,9280,9280,0
20250224,161900,67849980,9280,9280,9280,9280,0
20250224,161800,67849980,9280,9280,9280,9280,0
20250224,161700,67849980,9280,9280,9280,9280,0
20250224,161600,67849980,9280,9280,9280,9280,0
20250224,161500,67849980,9280,9280,9280,9280,0
20250224,161400,67849980,9280,9280,9280,9280,0
20250224,161300,67849980,9280,9280,9280,9280,0
20250224,161200,67849980,9280,9280,9280,9280,0
20250224,161100,67849980,9280,9280,9280,9280,0
20250224,161000,67849980,9280,9280,9280,9280,0
20250224,160900,67849980,9280,9280,9280,9280,0
20250224,160800,67849980,9280,9280,9280,9280,0
20250224,160700,67849980,9280,9280,9280,9280,0
20250224,160600,67849980,9280,9280,9280,9280,378
20250224,160500,67849980,9280,9280,9280,9280,0
20250224,160400,67849980,9280,9280,9280,9280,0
20250224,160300,67849980,9280,9280,9280,9280,0
20250224,160200,67849980,9280,9280,9280,9280,0
20250224,160100,67849980,9280,9280,9280,9280,0
20250224,160000,67849980,9280,9280,9280,9280,0
20250224,155900,67849980,9280,9280,9280,9280,0
20250224,155800,67849980,9280,9280,9280,9280,0
20250224,155700,67849980,9280,9280,9280,9280,0
20250224,155600,67849980,9280,9280,9280,9280,0
20250224,155500,67849980,9280,9280,9280,9280,0
20250224,155400,67849980,9280,9280,9280,9280,0
20250224,155300,67849980,9280,9280,9280,9280,0
20250224,155200,67849980,9280,9280,9280,9280,0
20250224,155100,67849980,9280,9280,9280,9280,0
20250224,155000,67849980,9280,9280,9280,9280,0
20250224,154900,67849980,9280,9280,9280,9280,0
20250224,154800,67849980,9280,9280,9280,9280,0
20250224,154700,67849980,9280,9280,9280,9280,0
20250224,154600,67849980,9280,9280,9280,9280,0
20250224,154500,67849980,9280,9280,9280,9280,0
20250224,154400,67849980,9280,9280,9280,9280,0
20250224,154300,67849980,9280,9280,9280,9280,0
20250224,154200,67849980,9280,9280,9280,9280,0
20250224,154100,67849980,9280,9280,9280,9280,0
20250224,154000,67849980,9280,9280,9280,9280,0
20250224,153900,67849980,9280,9280,9280,9280,0
20250224,153800,67849980,9280,9280,9280,9280,0
20250224,153700,67849980,9280,9280,9280,9280,0
20250224,153600,67849980,9280,9280,9280,9280,378
20250224,153500,67849980,9280,9280,9280,9280,0
20250224,153400,67849980,9280,9280,9280,9280,0
20250224,153300,67849980,9280,9280,9280,9280,0
20250224,153200,67849980,9280,9280,9280,9280,0
20250224,153100,67849980,9280,9280,9280,9280,0
20250224,153000,67849980,9280,9280,9280,9280,378
20250224,152900,64342140,9280,9280,9280,9280,0
20250224,152800,64342140,9280,9280,9280,9280,0
20250224,152700,64342140,9280,9280,9280,9280,0
20250224,152600,64342140,9280,9280,9280,9280,0
20250224,152500,64342140,9280,9280,9280,9280,0
20250224,152400,64342140,9280,9280,9280,9280,0
20250224,152300,64342140,9280,9280,9280,9280,0
20250224,152200,64342140,9280,9280,9280,9280,0
20250224,152100,64342140,9280,9280,9280,9280,0
20250224,152000,64342140,9280,9280,9280,9280,0
20250224,151900,64342140,9280,9290,9290,9280,25
20250224,151800,64109970,9290,9290,9290,9290,10
20250224,151700,64017070,9290,9290,9290,9290,0
20250224,151600,64017070,9290,9290,9290,9290,5
20250224,151500,63970620,9280,9280,9280,9280,60
20250224,151400,63413820,9300,9280,9300,9280,101
20250224,151300,62476520,9290,9290,9290,9290,20
20250224,151200,62290720,9320,9320,9320,9320,0
20250224,151100,62290720,9320,9320,9320,9320,0
20250224,151000,62290720,9320,9320,9320,9320,0
20250224,150900,62290720,9320,9320,9320,9320,0
20250224,150800,62290720,9320,9320,9320,9320,0
20250224,150700,62290720,9320,9320,9320,9320,0
20250224,150600,62290720,9320,9310,9320,9310,2
20250224,150500,62272090,9310,9310,9310,9310,0
20250224,150400,62272090,9310,9280,9310,9280,49
20250224,150300,61817340,9280,9280,9280,9280,15
20250224,150200,61678140,9280,9280,9280,9280,0
20250224,150100,61678140,9280,9290,9290,9280,5
20250224,150000,61631730,9290,9290,9290,9290,0
20250224,145900,61631730,9290,9290,9290,9290,0
20250224,145800,61631730,9290,9290,9290,9290,0
20250224,145700,61631730,9290,9290,9290,9290,0
20250224,145600,61631730,9290,9290,9290,9290,0
20250224,145500,61631730,9290,9290,9290,9290,0
20250224,145400,61631730,9290,9290,9290,9290,0
20250224,145300,61631730,9290,9290,9290,9290,0
20250224,145200,61631730,9290,9290,9290,9290,181
20250224,145100,59950240,9280,9280,9280,9280,0
20250224,145000,59950240,9280,9280,9280,9280,0
20250224,144900,59950240,9280,9280,9280,9280,0
20250224,144800,59950240,9280,9280,9280,9280,38
20250224,144700,59597600,9280,9280,9280,9280,0
20250224,144600,59597600,9280,9280,9280,9280,0
20250224,144500,59597600,9280,9280,9280,9280,0
20250224,144400,59597600,9280,9280,9280,9280,0
20250224,144300,59597600,9280,9280,9280,9280,0
20250224,144200,59597600,9280,9280,9280,9280,0
20250224,144100,59597600,9280,9280,9280,9280,47
20250224,144000,59161440,9280,9280,9280,9280,0
20250224,143900,59161440,9280,9280,9280,9280,0
20250224,143800,59161440,9280,9280,9280,9280,0
20250224,143700,59161440,9280,9280,9280,9280,0
20250224,143600,59161440,9280,9280,9280,9280,66
20250224,143500,58548960,9290,9290,9290,9290,2
20250224,143400,58530380,9280,9280,9280,9280,0
20250224,143300,58530380,9280,9280,9280,9280,42
20250224,143200,58140620,9290,9290,9290,9290,0
20250224,143100,58140620,9290,9290,9290,9290,0
20250224,143000,58140620,9290,9290,9290,9290,0
20250224,142900,58140620,9290,9290,9290,9290,0
20250224,142800,58140620,9290,9290,9290,9290,5
20250224,142700,58094170,9280,9280,9280,9280,0
20250224,142600,58094170,9280,9280,9280,9280,0
20250224,142500,58094170,9280,9280,9280,9280,0
20250224,142400,58094170,9280,9280,9280,9280,0
20250224,142300,58094170,9280,9280,9280,9280,10
20250224,142200,58001370,9290,9290,9290,9290,0
20250224,142100,58001370,9290,9290,9290,9290,0
20250224,142000,58001370,9290,9290,9290,9290,0
20250224,141900,58001370,9290,9290,9290,9290,0
20250224,141800,58001370,9290,9290,9290,9290,0
20250224,141700,58001370,9290,9290,9290,9290,0
20250224,141600,58001370,9290,9290,9290,9290,0
20250224,141500,58001370,9290,9300,9300,9290,63
20250224,141400,57415900,9310,9310,9310,9310,0
20250224,141300,57415900,9310,9310,9310,9310,0
20250224,141200,57415900,9310,9310,9310,9310,0
20250224,141100,57415900,9310,9310,9310,9310,0
20250224,141000,57415900,9310,9310,9310,9310,0
20250224,140900,57415900,9310,9310,9310,9310,0
20250224,140800,57415900,9310,9310,9310,9310,0
20250224,140700,57415900,9310,9310,9310,9310,0
20250224,140600,57415900,9310,9290,9310,9290,147
20250224,140500,56050070,9290,9290,9290,9290,0
20250224,140400,56050070,9290,9290,9290,9290,0
20250224,140300,56050070,9290,9290,9290,9290,0
20250224,140200,56050070,9290,9290,9290,9290,0
20250224,140100,56050070,9290,9290,9290,9290,0
20250224,140000,56050070,9290,9290,9290,9290,0
20250224,135900,56050070,9290,9300,9300,9290,100
20250224,135800,55120870,9320,9320,9320,9320,0
20250224,135700,55120870,9320,9320,9320,9320,0
20250224,135600,55120870,9320,9320,9320,9320,0
20250224,135500,55120870,9320,9320,9320,9320,61
20250224,135400,54552350,9320,9320,9320,9320,22
20250224,135300,54347310,9320,9320,9320,9320,0
20250224,135200,54347310,9320,9320,9320,9320,0
20250224,135100,54347310,9320,9320,9320,9320,0
20250224,135000,54347310,9320,9320,9320,9320,0
20250224,134900,54347310,9320,9320,9320,9320,1
20250224,134800,54337990,9310,9310,9310,9310,0
20250224,134700,54337990,9310,9310,9310,9310,0
20250224,134600,54337990,9310,9310,9310,9310,0
20250224,134500,54337990,9310,9310,9310,9310,0
20250224,134400,54337990,9310,9310,9310,9310,0
20250224,134300,54337990,9310,9310,9310,9310,0
20250224,134200,54337990,9310,9310,9310,9310,0
20250224,134100,54337990,9310,9310,9310,9310,1
20250224,134000,54328680,9310,9310,9310,9310,1
20250224,133900,54319370,9320,9320,9320,9320,0
20250224,133800,54319370,9320,9320,9320,9320,0
20250224,133700,54319370,9320,9320,9320,9320,0
20250224,133600,54319370,9320,9320,9320,9320,2
20250224,133500,54300730,9320,9320,9320,9320,0
20250224,133400,54300730,9320,9320,9320,9320,0
20250224,133300,54300730,9320,9320,9320,9320,0
20250224,133200,54300730,9320,9320,9320,9320,136
20250224,133100,53033210,9320,9320,9320,9320,0
20250224,133000,53033210,9320,9320,9320,9320,0
20250224,132900,53033210,9320,9320,9320,9320,0
20250224,132800,53033210,9320,9320,9320,9320,0
20250224,132700,53033210,9320,9320,9320,9320,19
20250224,132600,52856130,9330,9330,9330,9330,0
20250224,132500,52856130,9330,9330,9330,9330,0
20250224,132400,52856130,9330,9330,9330,9330,0
20250224,132300,52856130,9330,9330,9330,9330,1
20250224,132200,52846800,9320,9320,9320,9320,0
20250224,132100,52846800,9320,9320,9320,9320,2
20250224,132000,52828160,9320,9320,9320,9320,0
20250224,131900,52828160,9320,9320,9320,9320,0
20250224,131800,52828160,9320,9320,9320,9320,0
20250224,131700,52828160,9320,9320,9320,9320,0
20250224,131600,52828160,9320,9320,9320,9320,0
20250224,131500,52828160,9320,9320,9320,9320,6
20250224,131400,52772240,9330,9330,9330,9330,10
20250224,131300,52678940,9330,9330,9330,9330,12
20250224,131200,52566980,9320,9320,9320,9320,0
20250224,131100,52566980,9320,9320,9320,9320,0
20250224,131000,52566980,9320,9320,9320,9320,0
20250224,130900,52566980,9320,9320,9320,9320,0
20250224,130800,52566980,9320,9320,9320,9320,0
20250224,130700,52566980,9320,9320,9320,9320,188
20250224,130600,50814820,9330,9330,9330,9330,10
20250224,130500,50721520,9330,9330,9330,9330,0
20250224,130400,50721520,9330,9330,9330,9330,0
20250224,130300,50721520,9330,9330,9330,9330,0
20250224,130200,50721520,9330,9330,9330,9330,0
20250224,130100,50721520,9330,9330,9330,9330,0
20250224,130000,50721520,9330,9330,9330,9330,0
20250224,125900,50721520,9330,9330,9330,9330,0
20250224,125800,50721520,9330,9330,9330,9330,0
20250224,125700,50721520,9330,9330,9330,9330,0
20250224,125600,50721520,9330,9330,9330,9330,0
20250224,125500,50721520,9330,9330,9330,9330,0
20250224,125400,50721520,9330,9330,9330,9330,4
20250224,125300,50684200,9330,9330,9330,9330,4
20250224,125200,50646880,9330,9330,9330,9330,30
20250224,125100,50366980,9330,9330,9330,9330,11
20250224,125000,50264350,9330,9330,9330,9330,0
20250224,124900,50264350,9330,9330,9330,9330,0
20250224,124800,50264350,9330,9330,9330,9330,0
20250224,124700,50264350,9330,9330,9330,9330,1
20250224,124600,50255020,9330,9330,9330,9330,3
20250224,124500,50227030,9320,9330,9330,9320,58
20250224,124400,49686460,9320,9320,9320,9320,0
20250224,124300,49686460,9320,9320,9320,9320,0
20250224,124200,49686460,9320,9320,9320,9320,0
20250224,124100,49686460,9320,9320,9320,9320,0
20250224,124000,49686460,9320,9320,9320,9320,0
20250224,123900,49686460,9320,9320,9320,9320,10
20250224,123800,49593260,9320,9320,9320,9320,0
20250224,123700,49593260,9320,9320,9320,9320,0
20250224,123600,49593260,9320,9320,9320,9320,0
20250224,123500,49593260,9320,9320,9320,9320,0
20250224,123400,49593260,9320,9320,9320,9320,0
20250224,123300,49593260,9320,9320,9320,9320,0
20250224,123200,49593260,9320,9320,9320,9320,0
20250224,123100,49593260,9320,9320,9320,9320,0
20250224,123000,49593260,9320,9320,9320,9320,0
20250224,122900,49593260,9320,9320,9320,9320,0
20250224,122800,49593260,9320,9320,9320,9320,0
20250224,122700,49593260,9320,9320,9320,9320,0
20250224,122600,49593260,9320,9320,9320,9320,0
20250224,122500,49593260,9320,9320,9320,9320,22
20250224,122400,49388220,9330,9330,9330,9330,0
20250224,122300,49388220,9330,9330,9330,9330,1
20250224,122200,49378890,9320,9320,9320,9320,22
20250224,122100,49173850,9320,9320,9320,9320,0
20250224,122000,49173850,9320,9320,9320,9320,35
20250224,121900,48847650,9320,9320,9320,9320,29
20250224,121800,48577370,9320,9320,9320,9320,0
20250224,121700,48577370,9320,9320,9320,9320,0
20250224,121600,48577370,9320,9320,9320,9320,0
20250224,121500,48577370,9320,9320,9320,9320,0
20250224,121400,48577370,9320,9320,9320,9320,0
20250224,121300,48577370,9320,9320,9320,9320,0
20250224,121200,48577370,9320,9320,9320,9320,0
20250224,121100,48577370,9320,9320,9320,9320,0
20250224,121000,48577370,9320,9320,9320,9320,0
20250224,120900,48577370,9320,9320,9320,9320,0
20250224,120800,48577370,9320,9320,9320,9320,0
20250224,120700,48577370,9320,9320,9320,9320,6
20250224,120600,48521450,9330,9320,9330,9320,80
20250224,120500,47775720,9310,9310,9310,9310,0
20250224,120400,47775720,9310,9310,9310,9310,0
20250224,120300,47775720,9310,9310,9310,9310,0
20250224,120200,47775720,9310,9310,9310,9310,0
20250224,120100,47775720,9310,9310,9310,9310,0
20250224,120000,47775720,9310,9310,9310,9310,0
20250224,115900,47775720,9310,9310,9310,9310,0
20250224,115800,47775720,9310,9310,9310,9310,0
20250224,115700,47775720,9310,9310,9310,9310,0
20250224,115600,47775720,9310,9310,9310,9310,5
20250224,115500,47729170,9310,9310,9310,9310,1
20250224,115400,47719860,9310,9310,9310,9310,0
20250224,115300,47719860,9310,9310,9310,9310,3
20250224,115200,47691930,9310,9310,9310,9310,0
20250224,115100,47691930,9310,9310,9310,9310,0
20250224,115000,47691930,9310,9310,9310,9310,0
20250224,114900,47691930,9310,9310,9310,9310,0
20250224,114800,47691930,9310,9310,9310,9310,0
20250224,114700,47691930,9310,9310,9310,9310,22
20250224,114600,47487110,9320,9320,9320,9320,0
20250224,114500,47487110,9320,9320,9320,9320,0
20250224,114400,47487110,9320,9320,9320,9320,1
20250224,114300,47477790,9320,9320,9320,9320,0
20250224,114200,47477790,9320,9320,9320,9320,0
20250224,114100,47477790,9320,9320,9320,9320,0
20250224,114000,47477790,9320,9320,9320,9320,0
20250224,113900,47477790,9320,9320,9320,9320,0
20250224,113800,47477790,9320,9320,9320,9320,0
20250224,113700,47477790,9320,9320,9320,9320,1
20250224,113600,47468470,9330,9330,9330,9330,0
20250224,113500,47468470,9330,9330,9330,9330,0
20250224,113400,47468470,9330,9330,9330,9330,0
20250224,113300,47468470,9330,9320,9330,9320,3
20250224,113200,47440500,9310,9310,9310,9310,0
20250224,113100,47440500,9310,9310,9310,9310,1
20250224,113000,47431190,9330,9330,9330,9330,0
20250224,112900,47431190,9330,9330,9330,9330,0
20250224,112800,47431190,9330,9330,9330,9330,0
20250224,112700,47431190,9330,9330,9330,9330,0
20250224,112600,47431190,9330,9330,9330,9330,0
20250224,112500,47431190,9330,9330,9330,9330,0
20250224,112400,47431190,9330,9330,9330,9330,0
20250224,112300,47431190,9330,9330,9330,9330,0
20250224,112200,47431190,9330,9330,9330,9330,0
20250224,112100,47431190,9330,9330,9330,9330,0
20250224,112000,47431190,9330,9330,9330,9330,0
20250224,111900,47431190,9330,9330,9330,9330,0
20250224,111800,47431190,9330,9330,9330,9330,0
20250224,111700,47431190,9330,9290,9330,9290,200
20250224,111600,45567640,9300,9300,9300,9300,10
20250224,111500,45474640,9280,9290,9290,9280,91
20250224,111400,44630150,9290,9290,9290,9290,0
20250224,111300,44630150,9290,9290,9290,9290,9
20250224,111200,44546540,9290,9290,9290,9290,20
20250224,111100,44360740,9290,9290,9290,9290,0
20250224,111000,44360740,9290,9290,9290,9290,0
20250224,110900,44360740,9290,9290,9290,9290,0
20250224,110800,44360740,9290,9290,9290,9290,0
20250224,110700,44360740,9290,9290,9290,9290,11
20250224,110600,44258550,9300,9300,9300,9300,0
20250224,110500,44258550,9300,9300,9300,9300,0
20250224,110400,44258550,9300,9300,9300,9300,0
20250224,110300,44258550,9300,9300,9300,9300,0
20250224,110200,44258550,9300,9300,9300,9300,0
20250224,110100,44258550,9300,9300,9300,9300,0
20250224,110000,44258550,9300,9300,9300,9300,0
20250224,105900,44258550,9300,9300,9300,9300,5
20250224,105800,44212050,9300,9300,9300,9300,0
20250224,105700,44212050,9300,9300,9300,9300,0
20250224,105600,44212050,9300,9300,9300,9300,0
20250224,105500,44212050,9300,9300,9300,9300,0
20250224,105400,44212050,9300,9300,9300,9300,0
20250224,105300,44212050,9300,9300,9300,9300,0
20250224,105200,44212050,9300,9300,9300,9300,0
20250224,105100,44212050,9300,9300,9300,9300,0
20250224,105000,44212050,9300,9300,9300,9300,0
20250224,104900,44212050,9300,9300,9300,9300,0
20250224,104800,44212050,9300,9300,9300,9300,0
20250224,104700,44212050,9300,9300,9300,9300,0
20250224,104600,44212050,9300,9300,9300,9300,0
20250224,104500,44212050,9300,9300,9300,9300,0
20250224,104400,44212050,9300,9300,9300,9300,0
20250224,104300,44212050,9300,9300,9300,9300,0
20250224,104200,44212050,9300,9300,9300,9300,0
20250224,104100,44212050,9300,9300,9300,9300,0
20250224,104000,44212050,9300,9300,9300,9300,1
20250224,103900,44202750,9260,9260,9260,9260,0
20250224,103800,44202750,9260,9280,9280,9250,1715
20250224,103700,28321610,9310,9310,9310,9310,0
20250224,103600,28321610,9310,9310,9310,9310,0
20250224,103500,28321610,9310,9310,9310,9310,0
20250224,103400,28321610,9310,9310,9310,9310,0
20250224,103300,28321610,9310,9280,9310,9270,101
20250224,103200,27385280,9270,9270,9270,9270,0
20250224,103100,27385280,9270,9280,9280,9270,100
20250224,103000,26458220,9280,9300,9300,9280,100
20250224,102900,25528940,9300,9300,9300,9300,0
20250224,102800,25528940,9300,9300,9300,9300,10
20250224,102700,25435940,9300,9300,9300,9300,200
20250224,102600,23575940,9300,9310,9310,9300,227
20250224,102500,21464830,9310,9310,9310,9310,0
20250224,102400,21464830,9310,9310,9310,9310,0
20250224,102300,21464830,9310,9310,9310,9310,0
20250224,102200,21464830,9310,9310,9310,9310,0
20250224,102100,21464830,9310,9310,9310,9310,0
20250224,102000,21464830,9310,9310,9310,9310,0
20250224,101900,21464830,9310,9310,9310,9310,0
20250224,101800,21464830,9310,9310,9310,9310,1
20250224,101700,21455520,9310,9310,9310,9310,0
20250224,101600,21455520,9310,9310,9310,9310,0
20250224,101500,21455520,9310,9310,9310,9310,0
20250224,101400,21455520,9310,9310,9310,9310,0
20250224,101300,21455520,9310,9310,9310,9310,0
20250224,101200,21455520,9310,9310,9310,9310,0
20250224,101100,21455520,9310,9310,9310,9310,0
20250224,101000,21455520,9310,9310,9310,9310,1
20250224,100900,21446210,9330,9330,9330,9330,0
20250224,100800,21446210,9330,9330,9330,9330,0
20250224,100700,21446210,9330,9330,9330,9330,0
20250224,100600,21446210,9330,9330,9330,9330,0
20250224,100500,21446210,9330,9330,9330,9330,0
20250224,100400,21446210,9330,9330,9330,9330,0
20250224,100300,21446210,9330,9330,9330,9330,0
20250224,100200,21446210,9330,9330,9330,9330,0
20250224,100100,21446210,9330,9330,9330,9330,2
20250224,100000,21427550,9330,9330,9330,9330,0
20250224,095900,21427550,9330,9330,9330,9330,0
20250224,095800,21427550,9330,9330,9330,9330,0
20250224,095700,21427550,9330,9330,9330,9330,0
20250224,095600,21427550,9330,9330,9330,9330,2
20250224,095500,21408890,9330,9330,9330,9330,1
20250224,095400,21399560,9330,9330,9330,9330,0
20250224,095300,21399560,9330,9330,9330,9330,0
20250224,095200,21399560,9330,9330,9330,9330,0
20250224,095100,21399560,9330,9330,9330,9330,2
20250224,095000,21380900,9330,9330,9330,9330,0
20250224,094900,21380900,9330,9330,9330,9330,0
20250224,094800,21380900,9330,9330,9330,9330,0
20250224,094700,21380900,9330,9330,9330,9330,0
20250224,094600,21380900,9330,9330,9330,9330,0
20250224,094500,21380900,9330,9330,9330,9330,0
20250224,094400,21380900,9330,9330,9330,9330,1
20250224,094300,21371570,9330,9330,9330,9330,2
20250224,094200,21352910,9330,9340,9340,9330,7
20250224,094100,21287590,9330,9330,9330,9330,131
20250224,094000,20065360,9330,9330,9330,9330,0
20250224,093900,20065360,9330,9280,9330,9280,53
20250224,093800,19573400,9320,9320,9320,9320,65
20250224,093700,18967600,9320,9320,9320,9320,0
20250224,093600,18967600,9320,9320,9320,9320,0
20250224,093500,18967600,9320,9320,9320,9320,5
20250224,093400,18921000,9320,9300,9320,9300,220
20250224,093300,16872960,9310,9310,9310,9310,0
20250224,093200,16872960,9310,9310,9310,9310,0
20250224,093100,16872960,9310,9310,9310,9310,0
20250224,093000,16872960,9310,9270,9310,9270,76
20250224,092900,16168400,9300,9300,9300,9300,0
20250224,092800,16168400,9300,9300,9300,9300,21
20250224,092700,15973100,9310,9310,9310,9310,0
20250224,092600,15973100,9310,9310,9310,9310,0
20250224,092500,15973100,9310,9310,9310,9310,0
20250224,092400,15973100,9310,9310,9310,9310,0
20250224,092300,15973100,9310,9300,9310,9300,2
20250224,092200,15954490,9310,9310,9310,9310,0
20250224,092100,15954490,9310,9310,9310,9310,0
20250224,092000,15954490,9310,9310,9310,9310,0
20250224,091900,15954490,9310,9310,9310,9310,0
20250224,091800,15954490,9310,9260,9310,9260,2
20250224,091700,15935920,9220,9220,9220,9220,0
20250224,091600,15935920,9220,9220,9220,9220,0
20250224,091500,15935920,9220,9300,9300,9220,700
20250224,091400,9462230,9300,9290,9300,9290,3
20250224,091300,9434340,9280,9280,9280,9280,20
20250224,091200,9248740,9290,9290,9290,9290,2
20250224,091100,9230160,9290,9290,9290,9290,0
20250224,091000,9230160,9290,9290,9290,9290,0
20250224,090900,9230160,9290,9300,9300,9290,708
20250224,090800,2646770,9310,9310,9310,9310,20
20250224,090700,2460570,9310,9310,9310,9310,0
20250224,090600,2460570,9310,9310,9310,9310,0
20250224,090500,2460570,9310,9310,9310,9310,0
20250224,090400,2460570,9310,9310,9310,9310,0
20250224,090300,2460570,9310,9310,9310,9310,130
20250224,090200,1250270,9330,9330,9330,9330,10
20250224,090100,1156970,9330,9330,9330,9330,0
20250224,090000,1156970,9330,9330,9340,9330,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183600 67849980 9280 9280 9280 9280 378
3 20250224 183500 67849980 9280 9280 9280 9280 0
4 20250224 183400 67849980 9280 9280 9280 9280 0
5 20250224 183300 67849980 9280 9280 9280 9280 0
6 20250224 183200 67849980 9280 9280 9280 9280 0
7 20250224 183100 67849980 9280 9280 9280 9280 0
8 20250224 183000 67849980 9280 9280 9280 9280 0
9 20250224 182900 67849980 9280 9280 9280 9280 0
10 20250224 182800 67849980 9280 9280 9280 9280 0
11 20250224 182700 67849980 9280 9280 9280 9280 0
12 20250224 182600 67849980 9280 9280 9280 9280 0
13 20250224 182500 67849980 9280 9280 9280 9280 0
14 20250224 182400 67849980 9280 9280 9280 9280 0
15 20250224 182300 67849980 9280 9280 9280 9280 0
16 20250224 182200 67849980 9280 9280 9280 9280 0
17 20250224 182100 67849980 9280 9280 9280 9280 0
18 20250224 182000 67849980 9280 9280 9280 9280 0
19 20250224 181900 67849980 9280 9280 9280 9280 0
20 20250224 181800 67849980 9280 9280 9280 9280 0
21 20250224 181700 67849980 9280 9280 9280 9280 0
22 20250224 181600 67849980 9280 9280 9280 9280 0
23 20250224 181500 67849980 9280 9280 9280 9280 0
24 20250224 181400 67849980 9280 9280 9280 9280 0
25 20250224 181300 67849980 9280 9280 9280 9280 0
26 20250224 181200 67849980 9280 9280 9280 9280 0
27 20250224 181100 67849980 9280 9280 9280 9280 0
28 20250224 181000 67849980 9280 9280 9280 9280 0
29 20250224 180900 67849980 9280 9280 9280 9280 0
30 20250224 180800 67849980 9280 9280 9280 9280 0
31 20250224 180700 67849980 9280 9280 9280 9280 0
32 20250224 180600 67849980 9280 9280 9280 9280 378
33 20250224 180500 67849980 9280 9280 9280 9280 0
34 20250224 180400 67849980 9280 9280 9280 9280 0
35 20250224 180300 67849980 9280 9280 9280 9280 0
36 20250224 180200 67849980 9280 9280 9280 9280 0
37 20250224 180100 67849980 9280 9280 9280 9280 0
38 20250224 180000 67849980 9280 9280 9280 9280 0
39 20250224 175900 67849980 9280 9280 9280 9280 0
40 20250224 175800 67849980 9280 9280 9280 9280 0
41 20250224 175700 67849980 9280 9280 9280 9280 0
42 20250224 175600 67849980 9280 9280 9280 9280 0
43 20250224 175500 67849980 9280 9280 9280 9280 0
44 20250224 175400 67849980 9280 9280 9280 9280 0
45 20250224 175300 67849980 9280 9280 9280 9280 0
46 20250224 175200 67849980 9280 9280 9280 9280 0
47 20250224 175100 67849980 9280 9280 9280 9280 0
48 20250224 175000 67849980 9280 9280 9280 9280 0
49 20250224 174900 67849980 9280 9280 9280 9280 0
50 20250224 174800 67849980 9280 9280 9280 9280 0
51 20250224 174700 67849980 9280 9280 9280 9280 0
52 20250224 174600 67849980 9280 9280 9280 9280 0
53 20250224 174500 67849980 9280 9280 9280 9280 0
54 20250224 174400 67849980 9280 9280 9280 9280 0
55 20250224 174300 67849980 9280 9280 9280 9280 0
56 20250224 174200 67849980 9280 9280 9280 9280 0
57 20250224 174100 67849980 9280 9280 9280 9280 0
58 20250224 174000 67849980 9280 9280 9280 9280 0
59 20250224 173900 67849980 9280 9280 9280 9280 0
60 20250224 173800 67849980 9280 9280 9280 9280 0
61 20250224 173700 67849980 9280 9280 9280 9280 0
62 20250224 173600 67849980 9280 9280 9280 9280 378
63 20250224 173500 67849980 9280 9280 9280 9280 0
64 20250224 173400 67849980 9280 9280 9280 9280 0
65 20250224 173300 67849980 9280 9280 9280 9280 0
66 20250224 173200 67849980 9280 9280 9280 9280 0
67 20250224 173100 67849980 9280 9280 9280 9280 0
68 20250224 173000 67849980 9280 9280 9280 9280 0
69 20250224 172900 67849980 9280 9280 9280 9280 0
70 20250224 172800 67849980 9280 9280 9280 9280 0
71 20250224 172700 67849980 9280 9280 9280 9280 0
72 20250224 172600 67849980 9280 9280 9280 9280 0
73 20250224 172500 67849980 9280 9280 9280 9280 0
74 20250224 172400 67849980 9280 9280 9280 9280 0
75 20250224 172300 67849980 9280 9280 9280 9280 0
76 20250224 172200 67849980 9280 9280 9280 9280 0
77 20250224 172100 67849980 9280 9280 9280 9280 0
78 20250224 172000 67849980 9280 9280 9280 9280 0
79 20250224 171900 67849980 9280 9280 9280 9280 0
80 20250224 171800 67849980 9280 9280 9280 9280 0
81 20250224 171700 67849980 9280 9280 9280 9280 0
82 20250224 171600 67849980 9280 9280 9280 9280 0
83 20250224 171500 67849980 9280 9280 9280 9280 0
84 20250224 171400 67849980 9280 9280 9280 9280 0
85 20250224 171300 67849980 9280 9280 9280 9280 0
86 20250224 171200 67849980 9280 9280 9280 9280 0
87 20250224 171100 67849980 9280 9280 9280 9280 0
88 20250224 171000 67849980 9280 9280 9280 9280 0
89 20250224 170900 67849980 9280 9280 9280 9280 0
90 20250224 170800 67849980 9280 9280 9280 9280 0
91 20250224 170700 67849980 9280 9280 9280 9280 0
92 20250224 170600 67849980 9280 9280 9280 9280 378
93 20250224 170500 67849980 9280 9280 9280 9280 0
94 20250224 170400 67849980 9280 9280 9280 9280 0
95 20250224 170300 67849980 9280 9280 9280 9280 0
96 20250224 170200 67849980 9280 9280 9280 9280 0
97 20250224 170100 67849980 9280 9280 9280 9280 0
98 20250224 170000 67849980 9280 9280 9280 9280 0
99 20250224 165900 67849980 9280 9280 9280 9280 0
100 20250224 165800 67849980 9280 9280 9280 9280 0
101 20250224 165700 67849980 9280 9280 9280 9280 0
102 20250224 165600 67849980 9280 9280 9280 9280 0
103 20250224 165500 67849980 9280 9280 9280 9280 0
104 20250224 165400 67849980 9280 9280 9280 9280 0
105 20250224 165300 67849980 9280 9280 9280 9280 0
106 20250224 165200 67849980 9280 9280 9280 9280 0
107 20250224 165100 67849980 9280 9280 9280 9280 0
108 20250224 165000 67849980 9280 9280 9280 9280 0
109 20250224 164900 67849980 9280 9280 9280 9280 0
110 20250224 164800 67849980 9280 9280 9280 9280 0
111 20250224 164700 67849980 9280 9280 9280 9280 0
112 20250224 164600 67849980 9280 9280 9280 9280 0
113 20250224 164500 67849980 9280 9280 9280 9280 0
114 20250224 164400 67849980 9280 9280 9280 9280 0
115 20250224 164300 67849980 9280 9280 9280 9280 0
116 20250224 164200 67849980 9280 9280 9280 9280 0
117 20250224 164100 67849980 9280 9280 9280 9280 0
118 20250224 164000 67849980 9280 9280 9280 9280 0
119 20250224 163900 67849980 9280 9280 9280 9280 0
120 20250224 163800 67849980 9280 9280 9280 9280 0
121 20250224 163700 67849980 9280 9280 9280 9280 0
122 20250224 163600 67849980 9280 9280 9280 9280 378
123 20250224 163500 67849980 9280 9280 9280 9280 0
124 20250224 163400 67849980 9280 9280 9280 9280 0
125 20250224 163300 67849980 9280 9280 9280 9280 0
126 20250224 163200 67849980 9280 9280 9280 9280 0
127 20250224 163100 67849980 9280 9280 9280 9280 0
128 20250224 163000 67849980 9280 9280 9280 9280 0
129 20250224 162900 67849980 9280 9280 9280 9280 0
130 20250224 162800 67849980 9280 9280 9280 9280 0
131 20250224 162700 67849980 9280 9280 9280 9280 0
132 20250224 162600 67849980 9280 9280 9280 9280 0
133 20250224 162500 67849980 9280 9280 9280 9280 0
134 20250224 162400 67849980 9280 9280 9280 9280 0
135 20250224 162300 67849980 9280 9280 9280 9280 0
136 20250224 162200 67849980 9280 9280 9280 9280 0
137 20250224 162100 67849980 9280 9280 9280 9280 0
138 20250224 162000 67849980 9280 9280 9280 9280 0
139 20250224 161900 67849980 9280 9280 9280 9280 0
140 20250224 161800 67849980 9280 9280 9280 9280 0
141 20250224 161700 67849980 9280 9280 9280 9280 0
142 20250224 161600 67849980 9280 9280 9280 9280 0
143 20250224 161500 67849980 9280 9280 9280 9280 0
144 20250224 161400 67849980 9280 9280 9280 9280 0
145 20250224 161300 67849980 9280 9280 9280 9280 0
146 20250224 161200 67849980 9280 9280 9280 9280 0
147 20250224 161100 67849980 9280 9280 9280 9280 0
148 20250224 161000 67849980 9280 9280 9280 9280 0
149 20250224 160900 67849980 9280 9280 9280 9280 0
150 20250224 160800 67849980 9280 9280 9280 9280 0
151 20250224 160700 67849980 9280 9280 9280 9280 0
152 20250224 160600 67849980 9280 9280 9280 9280 378
153 20250224 160500 67849980 9280 9280 9280 9280 0
154 20250224 160400 67849980 9280 9280 9280 9280 0
155 20250224 160300 67849980 9280 9280 9280 9280 0
156 20250224 160200 67849980 9280 9280 9280 9280 0
157 20250224 160100 67849980 9280 9280 9280 9280 0
158 20250224 160000 67849980 9280 9280 9280 9280 0
159 20250224 155900 67849980 9280 9280 9280 9280 0
160 20250224 155800 67849980 9280 9280 9280 9280 0
161 20250224 155700 67849980 9280 9280 9280 9280 0
162 20250224 155600 67849980 9280 9280 9280 9280 0
163 20250224 155500 67849980 9280 9280 9280 9280 0
164 20250224 155400 67849980 9280 9280 9280 9280 0
165 20250224 155300 67849980 9280 9280 9280 9280 0
166 20250224 155200 67849980 9280 9280 9280 9280 0
167 20250224 155100 67849980 9280 9280 9280 9280 0
168 20250224 155000 67849980 9280 9280 9280 9280 0
169 20250224 154900 67849980 9280 9280 9280 9280 0
170 20250224 154800 67849980 9280 9280 9280 9280 0
171 20250224 154700 67849980 9280 9280 9280 9280 0
172 20250224 154600 67849980 9280 9280 9280 9280 0
173 20250224 154500 67849980 9280 9280 9280 9280 0
174 20250224 154400 67849980 9280 9280 9280 9280 0
175 20250224 154300 67849980 9280 9280 9280 9280 0
176 20250224 154200 67849980 9280 9280 9280 9280 0
177 20250224 154100 67849980 9280 9280 9280 9280 0
178 20250224 154000 67849980 9280 9280 9280 9280 0
179 20250224 153900 67849980 9280 9280 9280 9280 0
180 20250224 153800 67849980 9280 9280 9280 9280 0
181 20250224 153700 67849980 9280 9280 9280 9280 0
182 20250224 153600 67849980 9280 9280 9280 9280 378
183 20250224 153500 67849980 9280 9280 9280 9280 0
184 20250224 153400 67849980 9280 9280 9280 9280 0
185 20250224 153300 67849980 9280 9280 9280 9280 0
186 20250224 153200 67849980 9280 9280 9280 9280 0
187 20250224 153100 67849980 9280 9280 9280 9280 0
188 20250224 153000 67849980 9280 9280 9280 9280 378
189 20250224 152900 64342140 9280 9280 9280 9280 0
190 20250224 152800 64342140 9280 9280 9280 9280 0
191 20250224 152700 64342140 9280 9280 9280 9280 0
192 20250224 152600 64342140 9280 9280 9280 9280 0
193 20250224 152500 64342140 9280 9280 9280 9280 0
194 20250224 152400 64342140 9280 9280 9280 9280 0
195 20250224 152300 64342140 9280 9280 9280 9280 0
196 20250224 152200 64342140 9280 9280 9280 9280 0
197 20250224 152100 64342140 9280 9280 9280 9280 0
198 20250224 152000 64342140 9280 9280 9280 9280 0
199 20250224 151900 64342140 9280 9290 9290 9280 25
200 20250224 151800 64109970 9290 9290 9290 9290 10
201 20250224 151700 64017070 9290 9290 9290 9290 0
202 20250224 151600 64017070 9290 9290 9290 9290 5
203 20250224 151500 63970620 9280 9280 9280 9280 60
204 20250224 151400 63413820 9300 9280 9300 9280 101
205 20250224 151300 62476520 9290 9290 9290 9290 20
206 20250224 151200 62290720 9320 9320 9320 9320 0
207 20250224 151100 62290720 9320 9320 9320 9320 0
208 20250224 151000 62290720 9320 9320 9320 9320 0
209 20250224 150900 62290720 9320 9320 9320 9320 0
210 20250224 150800 62290720 9320 9320 9320 9320 0
211 20250224 150700 62290720 9320 9320 9320 9320 0
212 20250224 150600 62290720 9320 9310 9320 9310 2
213 20250224 150500 62272090 9310 9310 9310 9310 0
214 20250224 150400 62272090 9310 9280 9310 9280 49
215 20250224 150300 61817340 9280 9280 9280 9280 15
216 20250224 150200 61678140 9280 9280 9280 9280 0
217 20250224 150100 61678140 9280 9290 9290 9280 5
218 20250224 150000 61631730 9290 9290 9290 9290 0
219 20250224 145900 61631730 9290 9290 9290 9290 0
220 20250224 145800 61631730 9290 9290 9290 9290 0
221 20250224 145700 61631730 9290 9290 9290 9290 0
222 20250224 145600 61631730 9290 9290 9290 9290 0
223 20250224 145500 61631730 9290 9290 9290 9290 0
224 20250224 145400 61631730 9290 9290 9290 9290 0
225 20250224 145300 61631730 9290 9290 9290 9290 0
226 20250224 145200 61631730 9290 9290 9290 9290 181
227 20250224 145100 59950240 9280 9280 9280 9280 0
228 20250224 145000 59950240 9280 9280 9280 9280 0
229 20250224 144900 59950240 9280 9280 9280 9280 0
230 20250224 144800 59950240 9280 9280 9280 9280 38
231 20250224 144700 59597600 9280 9280 9280 9280 0
232 20250224 144600 59597600 9280 9280 9280 9280 0
233 20250224 144500 59597600 9280 9280 9280 9280 0
234 20250224 144400 59597600 9280 9280 9280 9280 0
235 20250224 144300 59597600 9280 9280 9280 9280 0
236 20250224 144200 59597600 9280 9280 9280 9280 0
237 20250224 144100 59597600 9280 9280 9280 9280 47
238 20250224 144000 59161440 9280 9280 9280 9280 0
239 20250224 143900 59161440 9280 9280 9280 9280 0
240 20250224 143800 59161440 9280 9280 9280 9280 0
241 20250224 143700 59161440 9280 9280 9280 9280 0
242 20250224 143600 59161440 9280 9280 9280 9280 66
243 20250224 143500 58548960 9290 9290 9290 9290 2
244 20250224 143400 58530380 9280 9280 9280 9280 0
245 20250224 143300 58530380 9280 9280 9280 9280 42
246 20250224 143200 58140620 9290 9290 9290 9290 0
247 20250224 143100 58140620 9290 9290 9290 9290 0
248 20250224 143000 58140620 9290 9290 9290 9290 0
249 20250224 142900 58140620 9290 9290 9290 9290 0
250 20250224 142800 58140620 9290 9290 9290 9290 5
251 20250224 142700 58094170 9280 9280 9280 9280 0
252 20250224 142600 58094170 9280 9280 9280 9280 0
253 20250224 142500 58094170 9280 9280 9280 9280 0
254 20250224 142400 58094170 9280 9280 9280 9280 0
255 20250224 142300 58094170 9280 9280 9280 9280 10
256 20250224 142200 58001370 9290 9290 9290 9290 0
257 20250224 142100 58001370 9290 9290 9290 9290 0
258 20250224 142000 58001370 9290 9290 9290 9290 0
259 20250224 141900 58001370 9290 9290 9290 9290 0
260 20250224 141800 58001370 9290 9290 9290 9290 0
261 20250224 141700 58001370 9290 9290 9290 9290 0
262 20250224 141600 58001370 9290 9290 9290 9290 0
263 20250224 141500 58001370 9290 9300 9300 9290 63
264 20250224 141400 57415900 9310 9310 9310 9310 0
265 20250224 141300 57415900 9310 9310 9310 9310 0
266 20250224 141200 57415900 9310 9310 9310 9310 0
267 20250224 141100 57415900 9310 9310 9310 9310 0
268 20250224 141000 57415900 9310 9310 9310 9310 0
269 20250224 140900 57415900 9310 9310 9310 9310 0
270 20250224 140800 57415900 9310 9310 9310 9310 0
271 20250224 140700 57415900 9310 9310 9310 9310 0
272 20250224 140600 57415900 9310 9290 9310 9290 147
273 20250224 140500 56050070 9290 9290 9290 9290 0
274 20250224 140400 56050070 9290 9290 9290 9290 0
275 20250224 140300 56050070 9290 9290 9290 9290 0
276 20250224 140200 56050070 9290 9290 9290 9290 0
277 20250224 140100 56050070 9290 9290 9290 9290 0
278 20250224 140000 56050070 9290 9290 9290 9290 0
279 20250224 135900 56050070 9290 9300 9300 9290 100
280 20250224 135800 55120870 9320 9320 9320 9320 0
281 20250224 135700 55120870 9320 9320 9320 9320 0
282 20250224 135600 55120870 9320 9320 9320 9320 0
283 20250224 135500 55120870 9320 9320 9320 9320 61
284 20250224 135400 54552350 9320 9320 9320 9320 22
285 20250224 135300 54347310 9320 9320 9320 9320 0
286 20250224 135200 54347310 9320 9320 9320 9320 0
287 20250224 135100 54347310 9320 9320 9320 9320 0
288 20250224 135000 54347310 9320 9320 9320 9320 0
289 20250224 134900 54347310 9320 9320 9320 9320 1
290 20250224 134800 54337990 9310 9310 9310 9310 0
291 20250224 134700 54337990 9310 9310 9310 9310 0
292 20250224 134600 54337990 9310 9310 9310 9310 0
293 20250224 134500 54337990 9310 9310 9310 9310 0
294 20250224 134400 54337990 9310 9310 9310 9310 0
295 20250224 134300 54337990 9310 9310 9310 9310 0
296 20250224 134200 54337990 9310 9310 9310 9310 0
297 20250224 134100 54337990 9310 9310 9310 9310 1
298 20250224 134000 54328680 9310 9310 9310 9310 1
299 20250224 133900 54319370 9320 9320 9320 9320 0
300 20250224 133800 54319370 9320 9320 9320 9320 0
301 20250224 133700 54319370 9320 9320 9320 9320 0
302 20250224 133600 54319370 9320 9320 9320 9320 2
303 20250224 133500 54300730 9320 9320 9320 9320 0
304 20250224 133400 54300730 9320 9320 9320 9320 0
305 20250224 133300 54300730 9320 9320 9320 9320 0
306 20250224 133200 54300730 9320 9320 9320 9320 136
307 20250224 133100 53033210 9320 9320 9320 9320 0
308 20250224 133000 53033210 9320 9320 9320 9320 0
309 20250224 132900 53033210 9320 9320 9320 9320 0
310 20250224 132800 53033210 9320 9320 9320 9320 0
311 20250224 132700 53033210 9320 9320 9320 9320 19
312 20250224 132600 52856130 9330 9330 9330 9330 0
313 20250224 132500 52856130 9330 9330 9330 9330 0
314 20250224 132400 52856130 9330 9330 9330 9330 0
315 20250224 132300 52856130 9330 9330 9330 9330 1
316 20250224 132200 52846800 9320 9320 9320 9320 0
317 20250224 132100 52846800 9320 9320 9320 9320 2
318 20250224 132000 52828160 9320 9320 9320 9320 0
319 20250224 131900 52828160 9320 9320 9320 9320 0
320 20250224 131800 52828160 9320 9320 9320 9320 0
321 20250224 131700 52828160 9320 9320 9320 9320 0
322 20250224 131600 52828160 9320 9320 9320 9320 0
323 20250224 131500 52828160 9320 9320 9320 9320 6
324 20250224 131400 52772240 9330 9330 9330 9330 10
325 20250224 131300 52678940 9330 9330 9330 9330 12
326 20250224 131200 52566980 9320 9320 9320 9320 0
327 20250224 131100 52566980 9320 9320 9320 9320 0
328 20250224 131000 52566980 9320 9320 9320 9320 0
329 20250224 130900 52566980 9320 9320 9320 9320 0
330 20250224 130800 52566980 9320 9320 9320 9320 0
331 20250224 130700 52566980 9320 9320 9320 9320 188
332 20250224 130600 50814820 9330 9330 9330 9330 10
333 20250224 130500 50721520 9330 9330 9330 9330 0
334 20250224 130400 50721520 9330 9330 9330 9330 0
335 20250224 130300 50721520 9330 9330 9330 9330 0
336 20250224 130200 50721520 9330 9330 9330 9330 0
337 20250224 130100 50721520 9330 9330 9330 9330 0
338 20250224 130000 50721520 9330 9330 9330 9330 0
339 20250224 125900 50721520 9330 9330 9330 9330 0
340 20250224 125800 50721520 9330 9330 9330 9330 0
341 20250224 125700 50721520 9330 9330 9330 9330 0
342 20250224 125600 50721520 9330 9330 9330 9330 0
343 20250224 125500 50721520 9330 9330 9330 9330 0
344 20250224 125400 50721520 9330 9330 9330 9330 4
345 20250224 125300 50684200 9330 9330 9330 9330 4
346 20250224 125200 50646880 9330 9330 9330 9330 30
347 20250224 125100 50366980 9330 9330 9330 9330 11
348 20250224 125000 50264350 9330 9330 9330 9330 0
349 20250224 124900 50264350 9330 9330 9330 9330 0
350 20250224 124800 50264350 9330 9330 9330 9330 0
351 20250224 124700 50264350 9330 9330 9330 9330 1
352 20250224 124600 50255020 9330 9330 9330 9330 3
353 20250224 124500 50227030 9320 9330 9330 9320 58
354 20250224 124400 49686460 9320 9320 9320 9320 0
355 20250224 124300 49686460 9320 9320 9320 9320 0
356 20250224 124200 49686460 9320 9320 9320 9320 0
357 20250224 124100 49686460 9320 9320 9320 9320 0
358 20250224 124000 49686460 9320 9320 9320 9320 0
359 20250224 123900 49686460 9320 9320 9320 9320 10
360 20250224 123800 49593260 9320 9320 9320 9320 0
361 20250224 123700 49593260 9320 9320 9320 9320 0
362 20250224 123600 49593260 9320 9320 9320 9320 0
363 20250224 123500 49593260 9320 9320 9320 9320 0
364 20250224 123400 49593260 9320 9320 9320 9320 0
365 20250224 123300 49593260 9320 9320 9320 9320 0
366 20250224 123200 49593260 9320 9320 9320 9320 0
367 20250224 123100 49593260 9320 9320 9320 9320 0
368 20250224 123000 49593260 9320 9320 9320 9320 0
369 20250224 122900 49593260 9320 9320 9320 9320 0
370 20250224 122800 49593260 9320 9320 9320 9320 0
371 20250224 122700 49593260 9320 9320 9320 9320 0
372 20250224 122600 49593260 9320 9320 9320 9320 0
373 20250224 122500 49593260 9320 9320 9320 9320 22
374 20250224 122400 49388220 9330 9330 9330 9330 0
375 20250224 122300 49388220 9330 9330 9330 9330 1
376 20250224 122200 49378890 9320 9320 9320 9320 22
377 20250224 122100 49173850 9320 9320 9320 9320 0
378 20250224 122000 49173850 9320 9320 9320 9320 35
379 20250224 121900 48847650 9320 9320 9320 9320 29
380 20250224 121800 48577370 9320 9320 9320 9320 0
381 20250224 121700 48577370 9320 9320 9320 9320 0
382 20250224 121600 48577370 9320 9320 9320 9320 0
383 20250224 121500 48577370 9320 9320 9320 9320 0
384 20250224 121400 48577370 9320 9320 9320 9320 0
385 20250224 121300 48577370 9320 9320 9320 9320 0
386 20250224 121200 48577370 9320 9320 9320 9320 0
387 20250224 121100 48577370 9320 9320 9320 9320 0
388 20250224 121000 48577370 9320 9320 9320 9320 0
389 20250224 120900 48577370 9320 9320 9320 9320 0
390 20250224 120800 48577370 9320 9320 9320 9320 0
391 20250224 120700 48577370 9320 9320 9320 9320 6
392 20250224 120600 48521450 9330 9320 9330 9320 80
393 20250224 120500 47775720 9310 9310 9310 9310 0
394 20250224 120400 47775720 9310 9310 9310 9310 0
395 20250224 120300 47775720 9310 9310 9310 9310 0
396 20250224 120200 47775720 9310 9310 9310 9310 0
397 20250224 120100 47775720 9310 9310 9310 9310 0
398 20250224 120000 47775720 9310 9310 9310 9310 0
399 20250224 115900 47775720 9310 9310 9310 9310 0
400 20250224 115800 47775720 9310 9310 9310 9310 0
401 20250224 115700 47775720 9310 9310 9310 9310 0
402 20250224 115600 47775720 9310 9310 9310 9310 5
403 20250224 115500 47729170 9310 9310 9310 9310 1
404 20250224 115400 47719860 9310 9310 9310 9310 0
405 20250224 115300 47719860 9310 9310 9310 9310 3
406 20250224 115200 47691930 9310 9310 9310 9310 0
407 20250224 115100 47691930 9310 9310 9310 9310 0
408 20250224 115000 47691930 9310 9310 9310 9310 0
409 20250224 114900 47691930 9310 9310 9310 9310 0
410 20250224 114800 47691930 9310 9310 9310 9310 0
411 20250224 114700 47691930 9310 9310 9310 9310 22
412 20250224 114600 47487110 9320 9320 9320 9320 0
413 20250224 114500 47487110 9320 9320 9320 9320 0
414 20250224 114400 47487110 9320 9320 9320 9320 1
415 20250224 114300 47477790 9320 9320 9320 9320 0
416 20250224 114200 47477790 9320 9320 9320 9320 0
417 20250224 114100 47477790 9320 9320 9320 9320 0
418 20250224 114000 47477790 9320 9320 9320 9320 0
419 20250224 113900 47477790 9320 9320 9320 9320 0
420 20250224 113800 47477790 9320 9320 9320 9320 0
421 20250224 113700 47477790 9320 9320 9320 9320 1
422 20250224 113600 47468470 9330 9330 9330 9330 0
423 20250224 113500 47468470 9330 9330 9330 9330 0
424 20250224 113400 47468470 9330 9330 9330 9330 0
425 20250224 113300 47468470 9330 9320 9330 9320 3
426 20250224 113200 47440500 9310 9310 9310 9310 0
427 20250224 113100 47440500 9310 9310 9310 9310 1
428 20250224 113000 47431190 9330 9330 9330 9330 0
429 20250224 112900 47431190 9330 9330 9330 9330 0
430 20250224 112800 47431190 9330 9330 9330 9330 0
431 20250224 112700 47431190 9330 9330 9330 9330 0
432 20250224 112600 47431190 9330 9330 9330 9330 0
433 20250224 112500 47431190 9330 9330 9330 9330 0
434 20250224 112400 47431190 9330 9330 9330 9330 0
435 20250224 112300 47431190 9330 9330 9330 9330 0
436 20250224 112200 47431190 9330 9330 9330 9330 0
437 20250224 112100 47431190 9330 9330 9330 9330 0
438 20250224 112000 47431190 9330 9330 9330 9330 0
439 20250224 111900 47431190 9330 9330 9330 9330 0
440 20250224 111800 47431190 9330 9330 9330 9330 0
441 20250224 111700 47431190 9330 9290 9330 9290 200
442 20250224 111600 45567640 9300 9300 9300 9300 10
443 20250224 111500 45474640 9280 9290 9290 9280 91
444 20250224 111400 44630150 9290 9290 9290 9290 0
445 20250224 111300 44630150 9290 9290 9290 9290 9
446 20250224 111200 44546540 9290 9290 9290 9290 20
447 20250224 111100 44360740 9290 9290 9290 9290 0
448 20250224 111000 44360740 9290 9290 9290 9290 0
449 20250224 110900 44360740 9290 9290 9290 9290 0
450 20250224 110800 44360740 9290 9290 9290 9290 0
451 20250224 110700 44360740 9290 9290 9290 9290 11
452 20250224 110600 44258550 9300 9300 9300 9300 0
453 20250224 110500 44258550 9300 9300 9300 9300 0
454 20250224 110400 44258550 9300 9300 9300 9300 0
455 20250224 110300 44258550 9300 9300 9300 9300 0
456 20250224 110200 44258550 9300 9300 9300 9300 0
457 20250224 110100 44258550 9300 9300 9300 9300 0
458 20250224 110000 44258550 9300 9300 9300 9300 0
459 20250224 105900 44258550 9300 9300 9300 9300 5
460 20250224 105800 44212050 9300 9300 9300 9300 0
461 20250224 105700 44212050 9300 9300 9300 9300 0
462 20250224 105600 44212050 9300 9300 9300 9300 0
463 20250224 105500 44212050 9300 9300 9300 9300 0
464 20250224 105400 44212050 9300 9300 9300 9300 0
465 20250224 105300 44212050 9300 9300 9300 9300 0
466 20250224 105200 44212050 9300 9300 9300 9300 0
467 20250224 105100 44212050 9300 9300 9300 9300 0
468 20250224 105000 44212050 9300 9300 9300 9300 0
469 20250224 104900 44212050 9300 9300 9300 9300 0
470 20250224 104800 44212050 9300 9300 9300 9300 0
471 20250224 104700 44212050 9300 9300 9300 9300 0
472 20250224 104600 44212050 9300 9300 9300 9300 0
473 20250224 104500 44212050 9300 9300 9300 9300 0
474 20250224 104400 44212050 9300 9300 9300 9300 0
475 20250224 104300 44212050 9300 9300 9300 9300 0
476 20250224 104200 44212050 9300 9300 9300 9300 0
477 20250224 104100 44212050 9300 9300 9300 9300 0
478 20250224 104000 44212050 9300 9300 9300 9300 1
479 20250224 103900 44202750 9260 9260 9260 9260 0
480 20250224 103800 44202750 9260 9280 9280 9250 1715
481 20250224 103700 28321610 9310 9310 9310 9310 0
482 20250224 103600 28321610 9310 9310 9310 9310 0
483 20250224 103500 28321610 9310 9310 9310 9310 0
484 20250224 103400 28321610 9310 9310 9310 9310 0
485 20250224 103300 28321610 9310 9280 9310 9270 101
486 20250224 103200 27385280 9270 9270 9270 9270 0
487 20250224 103100 27385280 9270 9280 9280 9270 100
488 20250224 103000 26458220 9280 9300 9300 9280 100
489 20250224 102900 25528940 9300 9300 9300 9300 0
490 20250224 102800 25528940 9300 9300 9300 9300 10
491 20250224 102700 25435940 9300 9300 9300 9300 200
492 20250224 102600 23575940 9300 9310 9310 9300 227
493 20250224 102500 21464830 9310 9310 9310 9310 0
494 20250224 102400 21464830 9310 9310 9310 9310 0
495 20250224 102300 21464830 9310 9310 9310 9310 0
496 20250224 102200 21464830 9310 9310 9310 9310 0
497 20250224 102100 21464830 9310 9310 9310 9310 0
498 20250224 102000 21464830 9310 9310 9310 9310 0
499 20250224 101900 21464830 9310 9310 9310 9310 0
500 20250224 101800 21464830 9310 9310 9310 9310 1
501 20250224 101700 21455520 9310 9310 9310 9310 0
502 20250224 101600 21455520 9310 9310 9310 9310 0
503 20250224 101500 21455520 9310 9310 9310 9310 0
504 20250224 101400 21455520 9310 9310 9310 9310 0
505 20250224 101300 21455520 9310 9310 9310 9310 0
506 20250224 101200 21455520 9310 9310 9310 9310 0
507 20250224 101100 21455520 9310 9310 9310 9310 0
508 20250224 101000 21455520 9310 9310 9310 9310 1
509 20250224 100900 21446210 9330 9330 9330 9330 0
510 20250224 100800 21446210 9330 9330 9330 9330 0
511 20250224 100700 21446210 9330 9330 9330 9330 0
512 20250224 100600 21446210 9330 9330 9330 9330 0
513 20250224 100500 21446210 9330 9330 9330 9330 0
514 20250224 100400 21446210 9330 9330 9330 9330 0
515 20250224 100300 21446210 9330 9330 9330 9330 0
516 20250224 100200 21446210 9330 9330 9330 9330 0
517 20250224 100100 21446210 9330 9330 9330 9330 2
518 20250224 100000 21427550 9330 9330 9330 9330 0
519 20250224 095900 21427550 9330 9330 9330 9330 0
520 20250224 095800 21427550 9330 9330 9330 9330 0
521 20250224 095700 21427550 9330 9330 9330 9330 0
522 20250224 095600 21427550 9330 9330 9330 9330 2
523 20250224 095500 21408890 9330 9330 9330 9330 1
524 20250224 095400 21399560 9330 9330 9330 9330 0
525 20250224 095300 21399560 9330 9330 9330 9330 0
526 20250224 095200 21399560 9330 9330 9330 9330 0
527 20250224 095100 21399560 9330 9330 9330 9330 2
528 20250224 095000 21380900 9330 9330 9330 9330 0
529 20250224 094900 21380900 9330 9330 9330 9330 0
530 20250224 094800 21380900 9330 9330 9330 9330 0
531 20250224 094700 21380900 9330 9330 9330 9330 0
532 20250224 094600 21380900 9330 9330 9330 9330 0
533 20250224 094500 21380900 9330 9330 9330 9330 0
534 20250224 094400 21380900 9330 9330 9330 9330 1
535 20250224 094300 21371570 9330 9330 9330 9330 2
536 20250224 094200 21352910 9330 9340 9340 9330 7
537 20250224 094100 21287590 9330 9330 9330 9330 131
538 20250224 094000 20065360 9330 9330 9330 9330 0
539 20250224 093900 20065360 9330 9280 9330 9280 53
540 20250224 093800 19573400 9320 9320 9320 9320 65
541 20250224 093700 18967600 9320 9320 9320 9320 0
542 20250224 093600 18967600 9320 9320 9320 9320 0
543 20250224 093500 18967600 9320 9320 9320 9320 5
544 20250224 093400 18921000 9320 9300 9320 9300 220
545 20250224 093300 16872960 9310 9310 9310 9310 0
546 20250224 093200 16872960 9310 9310 9310 9310 0
547 20250224 093100 16872960 9310 9310 9310 9310 0
548 20250224 093000 16872960 9310 9270 9310 9270 76
549 20250224 092900 16168400 9300 9300 9300 9300 0
550 20250224 092800 16168400 9300 9300 9300 9300 21
551 20250224 092700 15973100 9310 9310 9310 9310 0
552 20250224 092600 15973100 9310 9310 9310 9310 0
553 20250224 092500 15973100 9310 9310 9310 9310 0
554 20250224 092400 15973100 9310 9310 9310 9310 0
555 20250224 092300 15973100 9310 9300 9310 9300 2
556 20250224 092200 15954490 9310 9310 9310 9310 0
557 20250224 092100 15954490 9310 9310 9310 9310 0
558 20250224 092000 15954490 9310 9310 9310 9310 0
559 20250224 091900 15954490 9310 9310 9310 9310 0
560 20250224 091800 15954490 9310 9260 9310 9260 2
561 20250224 091700 15935920 9220 9220 9220 9220 0
562 20250224 091600 15935920 9220 9220 9220 9220 0
563 20250224 091500 15935920 9220 9300 9300 9220 700
564 20250224 091400 9462230 9300 9290 9300 9290 3
565 20250224 091300 9434340 9280 9280 9280 9280 20
566 20250224 091200 9248740 9290 9290 9290 9290 2
567 20250224 091100 9230160 9290 9290 9290 9290 0
568 20250224 091000 9230160 9290 9290 9290 9290 0
569 20250224 090900 9230160 9290 9300 9300 9290 708
570 20250224 090800 2646770 9310 9310 9310 9310 20
571 20250224 090700 2460570 9310 9310 9310 9310 0
572 20250224 090600 2460570 9310 9310 9310 9310 0
573 20250224 090500 2460570 9310 9310 9310 9310 0
574 20250224 090400 2460570 9310 9310 9310 9310 0
575 20250224 090300 2460570 9310 9310 9310 9310 130
576 20250224 090200 1250270 9330 9330 9330 9330 10
577 20250224 090100 1156970 9330 9330 9330 9330 0
578 20250224 090000 1156970 9330 9330 9340 9330 124

1
002100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,19522575,0,180974270250,0.00
20250219,0,19522575,0,181755173250,0.00
20250218,0,19522575,0,180583818750,0.00
20250217,0,19522575,0,179607690000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 19522575 0 180974270250 0.00
3 20250219 0 19522575 0 181755173250 0.00
4 20250218 0 19522575 0 180583818750 0.00
5 20250217 0 19522575 0 179607690000 0.00