ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000020/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183000,548675210,6240,6240,6240,6240,3418
20250219,182900,548675210,6240,6240,6240,6240,0
20250219,182800,548675210,6240,6240,6240,6240,0
20250219,182700,548675210,6240,6240,6240,6240,0
20250219,182600,548675210,6240,6240,6240,6240,0
20250219,182500,548675210,6240,6240,6240,6240,0
20250219,182400,548675210,6240,6240,6240,6240,0
20250219,182300,548675210,6240,6240,6240,6240,0
20250219,182200,548675210,6240,6240,6240,6240,0
20250219,182100,548675210,6240,6240,6240,6240,0
20250219,182000,548675210,6240,6240,6240,6240,0
20250219,181900,548675210,6240,6240,6240,6240,0
20250219,181800,548675210,6240,6240,6240,6240,0
20250219,181700,548675210,6240,6240,6240,6240,0
20250219,181600,548675210,6240,6240,6240,6240,0
20250219,181500,548675210,6240,6240,6240,6240,0
20250219,181400,548675210,6240,6240,6240,6240,0
20250219,181300,548675210,6240,6240,6240,6240,0
20250219,181200,548675210,6240,6240,6240,6240,0
20250219,181100,548675210,6240,6240,6240,6240,0
20250219,181000,548675210,6240,6240,6240,6240,0
20250219,180900,548675210,6240,6240,6240,6240,0
20250219,180800,548675210,6240,6240,6240,6240,0
20250219,180700,548675210,6240,6240,6240,6240,0
20250219,180600,548675210,6240,6240,6240,6240,0
20250219,180500,548675210,6240,6240,6240,6240,0
20250219,180400,548675210,6240,6240,6240,6240,0
20250219,180300,548675210,6240,6240,6240,6240,0
20250219,180200,548675210,6240,6240,6240,6240,0
20250219,180100,548675210,6240,6240,6240,6240,0
20250219,180000,548675210,6240,6240,6240,6240,3418
20250219,175900,548675210,6240,6240,6240,6240,0
20250219,175800,548675210,6240,6240,6240,6240,0
20250219,175700,548675210,6240,6240,6240,6240,0
20250219,175600,548675210,6240,6240,6240,6240,0
20250219,175500,548675210,6240,6240,6240,6240,0
20250219,175400,548675210,6240,6240,6240,6240,0
20250219,175300,548675210,6240,6240,6240,6240,0
20250219,175200,548675210,6240,6240,6240,6240,0
20250219,175100,548675210,6240,6240,6240,6240,0
20250219,175000,548675210,6240,6240,6240,6240,0
20250219,174900,548675210,6240,6240,6240,6240,0
20250219,174800,548675210,6240,6240,6240,6240,0
20250219,174700,548675210,6240,6240,6240,6240,0
20250219,174600,548675210,6240,6240,6240,6240,0
20250219,174500,548675210,6240,6240,6240,6240,0
20250219,174400,548675210,6240,6240,6240,6240,0
20250219,174300,548675210,6240,6240,6240,6240,0
20250219,174200,548675210,6240,6240,6240,6240,0
20250219,174100,548675210,6240,6240,6240,6240,0
20250219,174000,548675210,6240,6240,6240,6240,0
20250219,173900,548675210,6240,6240,6240,6240,0
20250219,173800,548675210,6240,6240,6240,6240,0
20250219,173700,548675210,6240,6240,6240,6240,0
20250219,173600,548675210,6240,6240,6240,6240,0
20250219,173500,548675210,6240,6240,6240,6240,0
20250219,173400,548675210,6240,6240,6240,6240,0
20250219,173300,548675210,6240,6240,6240,6240,0
20250219,173200,548675210,6240,6240,6240,6240,0
20250219,173100,548675210,6240,6240,6240,6240,0
20250219,173000,548675210,6240,6240,6240,6240,3418
20250219,172900,548675210,6240,6240,6240,6240,0
20250219,172800,548675210,6240,6240,6240,6240,0
20250219,172700,548675210,6240,6240,6240,6240,0
20250219,172600,548675210,6240,6240,6240,6240,0
20250219,172500,548675210,6240,6240,6240,6240,0
20250219,172400,548675210,6240,6240,6240,6240,0
20250219,172300,548675210,6240,6240,6240,6240,0
20250219,172200,548675210,6240,6240,6240,6240,0
20250219,172100,548675210,6240,6240,6240,6240,0
20250219,172000,548675210,6240,6240,6240,6240,0
20250219,171900,548675210,6240,6240,6240,6240,0
20250219,171800,548675210,6240,6240,6240,6240,0
20250219,171700,548675210,6240,6240,6240,6240,0
20250219,171600,548675210,6240,6240,6240,6240,0
20250219,171500,548675210,6240,6240,6240,6240,0
20250219,171400,548675210,6240,6240,6240,6240,0
20250219,171300,548675210,6240,6240,6240,6240,0
20250219,171200,548675210,6240,6240,6240,6240,0
20250219,171100,548675210,6240,6240,6240,6240,0
20250219,171000,548675210,6240,6240,6240,6240,0
20250219,170900,548675210,6240,6240,6240,6240,0
20250219,170800,548675210,6240,6240,6240,6240,0
20250219,170700,548675210,6240,6240,6240,6240,0
20250219,170600,548675210,6240,6240,6240,6240,0
20250219,170500,548675210,6240,6240,6240,6240,0
20250219,170400,548675210,6240,6240,6240,6240,0
20250219,170300,548675210,6240,6240,6240,6240,0
20250219,170200,548675210,6240,6240,6240,6240,0
20250219,170100,548675210,6240,6240,6240,6240,0
20250219,170000,548675210,6240,6240,6240,6240,3418
20250219,165900,548675210,6240,6240,6240,6240,0
20250219,165800,548675210,6240,6240,6240,6240,0
20250219,165700,548675210,6240,6240,6240,6240,0
20250219,165600,548675210,6240,6240,6240,6240,0
20250219,165500,548675210,6240,6240,6240,6240,0
20250219,165400,548675210,6240,6240,6240,6240,0
20250219,165300,548675210,6240,6240,6240,6240,0
20250219,165200,548675210,6240,6240,6240,6240,0
20250219,165100,548675210,6240,6240,6240,6240,0
20250219,165000,548675210,6240,6240,6240,6240,0
20250219,164900,548675210,6240,6240,6240,6240,0
20250219,164800,548675210,6240,6240,6240,6240,0
20250219,164700,548675210,6240,6240,6240,6240,0
20250219,164600,548675210,6240,6240,6240,6240,0
20250219,164500,548675210,6240,6240,6240,6240,0
20250219,164400,548675210,6240,6240,6240,6240,0
20250219,164300,548675210,6240,6240,6240,6240,0
20250219,164200,548675210,6240,6240,6240,6240,0
20250219,164100,548675210,6240,6240,6240,6240,0
20250219,164000,548675210,6240,6240,6240,6240,0
20250219,163900,548675210,6240,6240,6240,6240,0
20250219,163800,548675210,6240,6240,6240,6240,0
20250219,163700,548675210,6240,6240,6240,6240,0
20250219,163600,548675210,6240,6240,6240,6240,0
20250219,163500,548675210,6240,6240,6240,6240,0
20250219,163400,548675210,6240,6240,6240,6240,0
20250219,163300,548675210,6240,6240,6240,6240,0
20250219,163200,548675210,6240,6240,6240,6240,0
20250219,163100,548675210,6240,6240,6240,6240,0
20250219,163000,548675210,6240,6240,6240,6240,3418
20250219,162900,548675210,6240,6240,6240,6240,0
20250219,162800,548675210,6240,6240,6240,6240,0
20250219,162700,548675210,6240,6240,6240,6240,0
20250219,162600,548675210,6240,6240,6240,6240,0
20250219,162500,548675210,6240,6240,6240,6240,0
20250219,162400,548675210,6240,6240,6240,6240,0
20250219,162300,548675210,6240,6240,6240,6240,0
20250219,162200,548675210,6240,6240,6240,6240,0
20250219,162100,548675210,6240,6240,6240,6240,0
20250219,162000,548675210,6240,6240,6240,6240,0
20250219,161900,548675210,6240,6240,6240,6240,0
20250219,161800,548675210,6240,6240,6240,6240,0
20250219,161700,548675210,6240,6240,6240,6240,0
20250219,161600,548675210,6240,6240,6240,6240,0
20250219,161500,548675210,6240,6240,6240,6240,0
20250219,161400,548675210,6240,6240,6240,6240,0
20250219,161300,548675210,6240,6240,6240,6240,0
20250219,161200,548675210,6240,6240,6240,6240,0
20250219,161100,548675210,6240,6240,6240,6240,0
20250219,161000,548675210,6240,6240,6240,6240,0
20250219,160900,548675210,6240,6240,6240,6240,0
20250219,160800,548675210,6240,6240,6240,6240,0
20250219,160700,548675210,6240,6240,6240,6240,0
20250219,160600,548675210,6240,6240,6240,6240,0
20250219,160500,548675210,6240,6240,6240,6240,0
20250219,160400,548675210,6240,6240,6240,6240,0
20250219,160300,548675210,6240,6240,6240,6240,0
20250219,160200,548675210,6240,6240,6240,6240,0
20250219,160100,548675210,6240,6240,6240,6240,0
20250219,160000,548675210,6240,6240,6240,6240,3418
20250219,155900,548675210,6240,6240,6240,6240,0
20250219,155800,548675210,6240,6240,6240,6240,0
20250219,155700,548675210,6240,6240,6240,6240,0
20250219,155600,548675210,6240,6240,6240,6240,0
20250219,155500,548675210,6240,6240,6240,6240,0
20250219,155400,548675210,6240,6240,6240,6240,0
20250219,155300,548675210,6240,6240,6240,6240,0
20250219,155200,548675210,6240,6240,6240,6240,0
20250219,155100,548675210,6240,6240,6240,6240,0
20250219,155000,548675210,6240,6240,6240,6240,0
20250219,154900,548675210,6240,6240,6240,6240,0
20250219,154800,548675210,6240,6240,6240,6240,0
20250219,154700,548675210,6240,6240,6240,6240,0
20250219,154600,548675210,6240,6240,6240,6240,0
20250219,154500,548675210,6240,6240,6240,6240,0
20250219,154400,548675210,6240,6240,6240,6240,0
20250219,154300,548675210,6240,6240,6240,6240,0
20250219,154200,548675210,6240,6240,6240,6240,0
20250219,154100,548675210,6240,6240,6240,6240,0
20250219,154000,548675210,6240,6240,6240,6240,0
20250219,153900,548675210,6240,6240,6240,6240,0
20250219,153800,548675210,6240,6240,6240,6240,0
20250219,153700,548675210,6240,6240,6240,6240,0
20250219,153600,548675210,6240,6240,6240,6240,0
20250219,153500,548675210,6240,6240,6240,6240,0
20250219,153400,548675210,6240,6240,6240,6240,0
20250219,153300,548675210,6240,6240,6240,6240,0
20250219,153200,548675210,6240,6240,6240,6240,0
20250219,153100,548675210,6240,6240,6240,6240,0
20250219,153000,548675210,6240,6240,6240,6240,6836
20250219,152900,527346890,6250,6250,6250,6250,0
20250219,152800,527346890,6250,6250,6250,6250,0
20250219,152700,527346890,6250,6250,6250,6250,0
20250219,152600,527346890,6250,6250,6250,6250,0
20250219,152500,527346890,6250,6250,6250,6250,0
20250219,152400,527346890,6250,6250,6250,6250,0
20250219,152300,527346890,6250,6250,6250,6250,0
20250219,152200,527346890,6250,6250,6250,6250,0
20250219,152100,527346890,6250,6250,6250,6250,0
20250219,152000,527346890,6250,6250,6250,6250,0
20250219,151900,527346890,6250,6250,6250,6250,0
20250219,151800,527346890,6250,6250,6250,6250,204
20250219,151700,526071890,6260,6250,6260,6250,52
20250219,151600,525746870,6250,6250,6250,6250,148
20250219,151500,524821870,6250,6250,6250,6250,0
20250219,151400,524821870,6250,6250,6250,6250,2
20250219,151300,524809370,6250,6250,6250,6250,0
20250219,151200,524809370,6250,6250,6260,6250,1274
20250219,151100,516846640,6260,6260,6260,6260,0
20250219,151000,516846640,6260,6260,6260,6260,0
20250219,150900,516846640,6260,6260,6260,6260,0
20250219,150800,516846640,6260,6260,6260,6260,0
20250219,150700,516846640,6260,6260,6260,6260,0
20250219,150600,516846640,6260,6260,6260,6260,51
20250219,150500,516527380,6250,6250,6250,6250,6
20250219,150400,516489880,6260,6260,6260,6260,0
20250219,150300,516489880,6260,6250,6260,6250,18
20250219,150200,516377280,6260,6260,6260,6260,0
20250219,150100,516377280,6260,6260,6260,6260,36
20250219,150000,516151920,6260,6260,6260,6260,1
20250219,145900,516145660,6250,6250,6250,6250,0
20250219,145800,516145660,6250,6250,6250,6250,0
20250219,145700,516145660,6250,6250,6250,6250,0
20250219,145600,516145660,6250,6250,6250,6250,0
20250219,145500,516145660,6250,6250,6250,6250,38
20250219,145400,515908160,6250,6250,6250,6250,207
20250219,145300,514614410,6260,6260,6260,6260,272
20250219,145200,512911690,6260,6260,6260,6260,0
20250219,145100,512911690,6260,6260,6260,6260,8
20250219,145000,512861610,6250,6250,6250,6250,0
20250219,144900,512861610,6250,6250,6250,6250,125
20250219,144800,512080360,6260,6260,6260,6260,221
20250219,144700,510696900,6240,6240,6240,6240,0
20250219,144600,510696900,6240,6240,6240,6240,0
20250219,144500,510696900,6240,6240,6240,6240,15
20250219,144400,510603300,6250,6250,6250,6250,26
20250219,144300,510440800,6250,6250,6250,6250,0
20250219,144200,510440800,6250,6250,6250,6250,990
20250219,144100,504253300,6250,6250,6250,6250,0
20250219,144000,504253300,6250,6250,6250,6250,0
20250219,143900,504253300,6250,6250,6250,6250,100
20250219,143800,503628300,6250,6250,6250,6250,135
20250219,143700,502784550,6260,6260,6260,6260,0
20250219,143600,502784550,6260,6260,6260,6260,0
20250219,143500,502784550,6260,6260,6260,6260,0
20250219,143400,502784550,6260,6260,6260,6260,0
20250219,143300,502784550,6260,6260,6260,6260,0
20250219,143200,502784550,6260,6260,6260,6260,0
20250219,143100,502784550,6260,6260,6260,6260,0
20250219,143000,502784550,6260,6250,6260,6250,50
20250219,142900,502471950,6250,6250,6250,6250,780
20250219,142800,497596950,6250,6250,6250,6250,1
20250219,142700,497590700,6250,6250,6250,6250,50
20250219,142600,497278200,6250,6250,6250,6250,440
20250219,142500,494528200,6250,6250,6250,6250,165
20250219,142400,493496950,6250,6250,6250,6250,0
20250219,142300,493496950,6250,6250,6250,6250,0
20250219,142200,493496950,6250,6250,6250,6250,0
20250219,142100,493496950,6250,6250,6250,6250,0
20250219,142000,493496950,6250,6250,6250,6250,0
20250219,141900,493496950,6250,6250,6250,6250,0
20250219,141800,493496950,6250,6250,6250,6250,900
20250219,141700,487871950,6250,6260,6260,6250,931
20250219,141600,482050370,6260,6260,6260,6260,0
20250219,141500,482050370,6260,6260,6260,6260,193
20250219,141400,480842190,6270,6270,6270,6270,0
20250219,141300,480842190,6270,6270,6270,6270,0
20250219,141200,480842190,6270,6260,6270,6260,355
20250219,141100,478616890,6270,6270,6270,6270,42
20250219,141000,478353550,6270,6270,6270,6270,20
20250219,140900,478228150,6270,6270,6270,6270,56
20250219,140800,477877030,6270,6270,6270,6270,6
20250219,140700,477839410,6260,6260,6260,6260,500
20250219,140600,474709410,6260,6260,6260,6260,2
20250219,140500,474696890,6270,6270,6270,6270,10
20250219,140400,474634190,6270,6270,6270,6270,0
20250219,140300,474634190,6270,6270,6270,6270,10
20250219,140200,474571490,6270,6270,6270,6270,0
20250219,140100,474571490,6270,6270,6270,6270,0
20250219,140000,474571490,6270,6270,6270,6270,700
20250219,135900,470182490,6280,6280,6280,6280,8
20250219,135800,470132250,6280,6280,6280,6280,10
20250219,135700,470069450,6280,6280,6280,6280,0
20250219,135600,470069450,6280,6280,6280,6280,200
20250219,135500,468813450,6270,6270,6270,6270,0
20250219,135400,468813450,6270,6280,6280,6270,60
20250219,135300,468437150,6280,6280,6280,6280,0
20250219,135200,468437150,6280,6280,6280,6280,1
20250219,135100,468430870,6280,6280,6280,6280,0
20250219,135000,468430870,6280,6280,6280,6280,0
20250219,134900,468430870,6280,6270,6280,6270,104
20250219,134800,467777790,6280,6280,6280,6280,1000
20250219,134700,461497790,6270,6270,6280,6270,1001
20250219,134600,455218960,6260,6260,6260,6260,0
20250219,134500,455218960,6260,6260,6260,6260,98
20250219,134400,454605480,6260,6260,6260,6260,2
20250219,134300,454592960,6270,6270,6270,6270,0
20250219,134200,454592960,6270,6260,6270,6260,550
20250219,134100,451144960,6260,6260,6260,6260,209
20250219,134000,449836620,6260,6260,6260,6260,0
20250219,133900,449836620,6260,6260,6260,6260,1012
20250219,133800,443501500,6280,6280,6280,6280,0
20250219,133700,443501500,6280,6260,6280,6260,1391
20250219,133600,434776930,6260,6260,6270,6260,62
20250219,133500,434388790,6260,6260,6270,6260,229
20250219,133400,432955080,6250,6250,6250,6250,124
20250219,133300,432180080,6260,6250,6260,6250,88
20250219,133200,431629980,6260,6260,6260,6260,554
20250219,133100,428161940,6250,6250,6250,6250,0
20250219,133000,428161940,6250,6250,6250,6250,100
20250219,132900,427536940,6260,6260,6260,6260,0
20250219,132800,427536940,6260,6260,6260,6260,0
20250219,132700,427536940,6260,6260,6260,6260,3
20250219,132600,427518160,6250,6250,6250,6250,200
20250219,132500,426268160,6250,6260,6260,6250,102
20250219,132400,425630640,6250,6250,6250,6250,0
20250219,132300,425630640,6250,6250,6250,6250,329
20250219,132200,423574390,6260,6260,6260,6260,833
20250219,132100,418359810,6260,6260,6260,6260,0
20250219,132000,418359810,6260,6260,6260,6260,96
20250219,131900,417758850,6270,6270,6270,6270,0
20250219,131800,417758850,6270,6270,6270,6270,4
20250219,131700,417733770,6260,6260,6260,6260,60
20250219,131600,417358170,6260,6260,6260,6260,0
20250219,131500,417358170,6260,6260,6260,6260,2
20250219,131400,417345650,6260,6260,6260,6260,219
20250219,131300,415974710,6260,6250,6260,6250,301
20250219,131200,414093450,6260,6260,6260,6260,207
20250219,131100,412797630,6260,6260,6260,6260,1
20250219,131000,412791370,6270,6270,6270,6250,384
20250219,130900,410383830,6250,6270,6270,6250,207
20250219,130800,409085960,6270,6270,6270,6270,10
20250219,130700,409023260,6270,6270,6270,6270,84
20250219,130600,408496580,6250,6260,6260,6250,51
20250219,130500,408177530,6260,6260,6260,6260,65
20250219,130400,407770630,6260,6260,6260,6260,5
20250219,130300,407739330,6260,6250,6260,6250,1042
20250219,130200,401226410,6250,6250,6250,6250,180
20250219,130100,400101410,6250,6230,6280,6230,10406
20250219,130000,335077130,6230,6230,6240,6230,160
20250219,125900,334079330,6230,6230,6230,6230,0
20250219,125800,334079330,6230,6230,6230,6230,0
20250219,125700,334079330,6230,6230,6230,6230,154
20250219,125600,333119910,6230,6230,6230,6230,1
20250219,125500,333113680,6210,6210,6210,6210,0
20250219,125400,333113680,6210,6210,6210,6210,0
20250219,125300,333113680,6210,6230,6230,6210,1220
20250219,125200,325536410,6230,6230,6230,6230,26
20250219,125100,325374430,6240,6230,6240,6230,169
20250219,125000,324321400,6220,6220,6220,6220,0
20250219,124900,324321400,6220,6220,6220,6220,1
20250219,124800,324315180,6220,6220,6220,6220,0
20250219,124700,324315180,6220,6220,6220,6220,0
20250219,124600,324315180,6220,6220,6220,6220,154
20250219,124500,323357300,6240,6220,6240,6220,79
20250219,124400,322864720,6230,6230,6230,6230,2789
20250219,124300,305489250,6220,6220,6220,6220,100
20250219,124200,304867250,6220,6220,6220,6220,0
20250219,124100,304867250,6220,6220,6220,6220,0
20250219,124000,304867250,6220,6220,6220,6220,0
20250219,123900,304867250,6220,6220,6220,6220,0
20250219,123800,304867250,6220,6220,6220,6220,171
20250219,123700,303803630,6220,6220,6220,6220,0
20250219,123600,303803630,6220,6220,6220,6220,0
20250219,123500,303803630,6220,6220,6220,6220,512
20250219,123400,300618990,6220,6220,6220,6220,0
20250219,123300,300618990,6220,6220,6220,6220,0
20250219,123200,300618990,6220,6220,6220,6220,30
20250219,123100,300432390,6220,6220,6220,6220,23
20250219,123000,300289330,6220,6220,6220,6220,53
20250219,122900,299959670,6230,6230,6230,6230,53
20250219,122800,299629480,6220,6220,6220,6220,10
20250219,122700,299567280,6220,6220,6220,6220,65
20250219,122600,299162980,6220,6220,6220,6220,300
20250219,122500,297296980,6220,6220,6220,6220,707
20250219,122400,292899440,6230,6230,6230,6230,0
20250219,122300,292899440,6230,6230,6230,6230,0
20250219,122200,292899440,6230,6230,6230,6230,0
20250219,122100,292899440,6230,6230,6230,6230,0
20250219,122000,292899440,6230,6230,6230,6230,0
20250219,121900,292899440,6230,6230,6230,6230,0
20250219,121800,292899440,6230,6230,6230,6230,0
20250219,121700,292899440,6230,6230,6230,6230,0
20250219,121600,292899440,6230,6230,6230,6230,4
20250219,121500,292874520,6230,6230,6230,6230,320
20250219,121400,290880920,6220,6220,6220,6220,0
20250219,121300,290880920,6220,6220,6220,6220,20
20250219,121200,290756520,6220,6220,6220,6220,17
20250219,121100,290650780,6230,6230,6230,6230,501
20250219,121000,287529550,6230,6230,6230,6230,200
20250219,120900,286283550,6220,6220,6220,6220,50
20250219,120800,285972550,6230,6220,6230,6220,3513
20250219,120700,264107130,6220,6210,6220,6210,1013
20250219,120600,257816360,6200,6200,6200,6200,0
20250219,120500,257816360,6200,6200,6200,6200,0
20250219,120400,257816360,6200,6200,6200,6200,38
20250219,120300,257580760,6200,6200,6200,6200,10
20250219,120200,257518760,6200,6200,6200,6200,0
20250219,120100,257518760,6200,6200,6200,6200,0
20250219,120000,257518760,6200,6200,6200,6200,0
20250219,115900,257518760,6200,6200,6200,6200,0
20250219,115800,257518760,6200,6200,6200,6200,10
20250219,115700,257456760,6210,6210,6210,6210,0
20250219,115600,257456760,6210,6210,6210,6210,0
20250219,115500,257456760,6210,6210,6210,6210,0
20250219,115400,257456760,6210,6210,6210,6210,249
20250219,115300,255910470,6200,6200,6200,6200,0
20250219,115200,255910470,6200,6200,6200,6200,13
20250219,115100,255829870,6210,6210,6210,6210,0
20250219,115000,255829870,6210,6210,6210,6210,0
20250219,114900,255829870,6210,6210,6210,6210,2
20250219,114800,255817450,6210,6210,6210,6210,0
20250219,114700,255817450,6210,6210,6210,6210,0
20250219,114600,255817450,6210,6210,6210,6210,1360
20250219,114500,247371850,6210,6220,6220,6210,1045
20250219,114400,240882390,6230,6230,6230,6230,0
20250219,114300,240882390,6230,6230,6230,6230,9
20250219,114200,240826320,6230,6230,6230,6230,0
20250219,114100,240826320,6230,6230,6230,6230,0
20250219,114000,240826320,6230,6230,6230,6230,1
20250219,113900,240820090,6220,6220,6220,6220,8
20250219,113800,240770330,6220,6220,6220,6220,0
20250219,113700,240770330,6220,6220,6220,6220,10
20250219,113600,240708130,6230,6230,6230,6230,0
20250219,113500,240708130,6230,6230,6230,6230,40
20250219,113400,240458930,6230,6230,6230,6230,202
20250219,113300,239200470,6230,6230,6230,6230,200
20250219,113200,237954470,6230,6230,6230,6230,0
20250219,113100,237954470,6230,6220,6230,6200,1091
20250219,113000,231158490,6220,6200,6220,6200,1800
20250219,112900,219970350,6200,6200,6200,6200,30
20250219,112800,219784350,6200,6200,6200,6200,1
20250219,112700,219778150,6200,6200,6200,6200,0
20250219,112600,219778150,6200,6200,6200,6200,0
20250219,112500,219778150,6200,6200,6200,6200,0
20250219,112400,219778150,6200,6200,6200,6200,0
20250219,112300,219778150,6200,6200,6200,6200,0
20250219,112200,219778150,6200,6200,6200,6200,0
20250219,112100,219778150,6200,6200,6200,6200,6
20250219,112000,219740950,6190,6190,6190,6190,7
20250219,111900,219697620,6190,6190,6190,6190,0
20250219,111800,219697620,6190,6190,6190,6190,1
20250219,111700,219691430,6200,6200,6200,6200,0
20250219,111600,219691430,6200,6200,6200,6200,2
20250219,111500,219679030,6200,6200,6200,6200,0
20250219,111400,219679030,6200,6200,6200,6200,1
20250219,111300,219672830,6200,6200,6200,6200,50
20250219,111200,219362830,6200,6200,6200,6200,399
20250219,111100,216889030,6200,6180,6200,6180,2
20250219,111000,216876650,6190,6190,6190,6190,500
20250219,110900,213781650,6190,6190,6190,6190,30
20250219,110800,213595950,6190,6190,6190,6190,0
20250219,110700,213595950,6190,6190,6190,6190,635
20250219,110600,209665300,6190,6190,6190,6190,1086
20250219,110500,202942960,6190,6190,6190,6190,293
20250219,110400,201129290,6190,6190,6190,6190,0
20250219,110300,201129290,6190,6190,6190,6190,0
20250219,110200,201129290,6190,6190,6190,6190,0
20250219,110100,201129290,6190,6180,6190,6180,1777
20250219,110000,190130270,6180,6180,6180,6180,0
20250219,105900,190130270,6180,6180,6180,6180,4
20250219,105800,190105550,6180,6180,6180,6180,800
20250219,105700,185161550,6180,6180,6180,6180,194
20250219,105600,183962630,6180,6180,6180,6180,0
20250219,105500,183962630,6180,6180,6180,6180,26
20250219,105400,183801950,6170,6170,6170,6170,0
20250219,105300,183801950,6170,6170,6170,6170,2085
20250219,105200,170937500,6170,6170,6170,6170,0
20250219,105100,170937500,6170,6170,6170,6170,0
20250219,105000,170937500,6170,6170,6170,6170,0
20250219,104900,170937500,6170,6170,6170,6170,0
20250219,104800,170937500,6170,6170,6170,6170,82
20250219,104700,170431560,6160,6160,6160,6160,0
20250219,104600,170431560,6160,6160,6160,6160,18
20250219,104500,170320680,6170,6160,6170,6160,150
20250219,104400,169396180,6170,6170,6170,6170,11
20250219,104300,169328310,6160,6160,6160,6160,0
20250219,104200,169328310,6160,6160,6160,6160,1
20250219,104100,169322150,6150,6150,6150,6150,325
20250219,104000,167323400,6160,6150,6160,6140,4065
20250219,103900,142348950,6150,6150,6150,6150,500
20250219,103800,139273950,6160,6160,6160,6150,696
20250219,103700,134991520,6160,6160,6160,6160,0
20250219,103600,134991520,6160,6160,6160,6160,42
20250219,103500,134732800,6160,6160,6160,6160,0
20250219,103400,134732800,6160,6160,6160,6160,0
20250219,103300,134732800,6160,6160,6160,6160,81
20250219,103200,134233840,6160,6160,6160,6160,562
20250219,103100,130771920,6170,6160,6170,6160,11
20250219,103000,130704120,6170,6170,6170,6170,1
20250219,102900,130697950,6160,6160,6160,6160,0
20250219,102800,130697950,6160,6160,6160,6160,0
20250219,102700,130697950,6160,6160,6160,6160,254
20250219,102600,129133310,6160,6160,6160,6160,0
20250219,102500,129133310,6160,6160,6160,6160,0
20250219,102400,129133310,6160,6160,6160,6160,0
20250219,102300,129133310,6160,6160,6160,6160,0
20250219,102200,129133310,6160,6160,6160,6160,5
20250219,102100,129102510,6170,6160,6170,6160,5
20250219,102000,129071670,6160,6160,6160,6160,40
20250219,101900,128825270,6180,6180,6180,6180,5
20250219,101800,128794370,6170,6180,6180,6170,305
20250219,101700,126912450,6180,6180,6180,6180,10
20250219,101600,126850650,6190,6190,6200,6190,22
20250219,101500,126714440,6190,6210,6210,6190,1036
20250219,101400,120290960,6210,6210,6210,6210,10
20250219,101300,120228860,6220,6210,6220,6210,58
20250219,101200,119868480,6190,6190,6190,6190,58
20250219,101100,119509460,6220,6220,6220,6220,0
20250219,101000,119509460,6220,6220,6220,6220,5
20250219,100900,119478360,6230,6200,6230,6200,300
20250219,100800,117612400,6200,6200,6200,6200,9
20250219,100700,117556600,6210,6200,6210,6200,102
20250219,100600,116924190,6230,6190,6230,6190,1505
20250219,100500,107566100,6200,6210,6210,6200,207
20250219,100400,106282690,6240,6200,6240,6200,2014
20250219,100300,93740870,6190,6200,6240,6190,5645
20250219,100200,58605400,6200,6200,6200,6200,0
20250219,100100,58605400,6200,6170,6200,6170,1199
20250219,100000,51180910,6170,6170,6170,6170,5
20250219,095900,51150060,6150,6150,6150,6150,0
20250219,095800,51150060,6150,6150,6150,6150,0
20250219,095700,51150060,6150,6150,6150,6150,25
20250219,095600,50996310,6170,6170,6170,6170,0
20250219,095500,50996310,6170,6170,6170,6170,0
20250219,095400,50996310,6170,6170,6170,6170,0
20250219,095300,50996310,6170,6170,6170,6170,0
20250219,095200,50996310,6170,6170,6170,6170,14
20250219,095100,50909930,6170,6160,6170,6150,602
20250219,095000,47206600,6150,6150,6150,6150,0
20250219,094900,47206600,6150,6150,6150,6150,0
20250219,094800,47206600,6150,6150,6150,6150,170
20250219,094700,46161100,6150,6150,6150,6150,0
20250219,094600,46161100,6150,6150,6150,6150,0
20250219,094500,46161100,6150,6150,6150,6150,0
20250219,094400,46161100,6150,6150,6150,6150,2
20250219,094300,46148800,6160,6160,6160,6160,0
20250219,094200,46148800,6160,6160,6160,6160,0
20250219,094100,46148800,6160,6160,6160,6160,0
20250219,094000,46148800,6160,6160,6160,6160,0
20250219,093900,46148800,6160,6160,6160,6160,0
20250219,093800,46148800,6160,6160,6160,6160,8
20250219,093700,46099520,6160,6170,6170,6160,324
20250219,093600,44103370,6170,6160,6170,6160,35
20250219,093500,43887750,6160,6160,6160,6160,103
20250219,093400,43253270,6160,6160,6160,6160,8
20250219,093300,43203990,6160,6160,6160,6160,0
20250219,093200,43203990,6160,6160,6160,6160,1
20250219,093100,43197830,6140,6150,6150,6140,720
20250219,093000,38776830,6160,6160,6160,6160,1
20250219,092900,38770670,6140,6140,6140,6140,0
20250219,092800,38770670,6140,6140,6140,6140,9
20250219,092700,38715410,6150,6150,6150,6150,550
20250219,092600,35332910,6160,6160,6160,6160,0
20250219,092500,35332910,6160,6160,6160,6160,0
20250219,092400,35332910,6160,6160,6160,6160,1030
20250219,092300,28988110,6160,6160,6160,6150,279
20250219,092200,27272030,6160,6160,6160,6160,0
20250219,092100,27272030,6160,6160,6160,6160,8
20250219,092000,27222750,6150,6150,6150,6150,2
20250219,091900,27210450,6150,6150,6150,6150,0
20250219,091800,27210450,6150,6150,6150,6150,41
20250219,091700,26958300,6150,6150,6150,6150,4
20250219,091600,26933700,6150,6150,6150,6150,100
20250219,091500,26318700,6150,6150,6150,6150,2
20250219,091400,26306400,6150,6150,6150,6150,16
20250219,091300,26208000,6130,6130,6130,6130,515
20250219,091200,23051050,6130,6140,6140,6130,167
20250219,091100,22026670,6140,6140,6140,6140,0
20250219,091000,22026670,6140,6140,6140,6140,0
20250219,090900,22026670,6140,6140,6140,6140,0
20250219,090800,22026670,6140,6140,6140,6140,25
20250219,090700,21873170,6130,6130,6130,6130,6
20250219,090600,21836390,6130,6150,6150,6110,1014
20250219,090500,15629470,6120,6120,6120,6120,0
20250219,090400,15629470,6120,6120,6120,6120,0
20250219,090300,15629470,6120,6120,6120,6120,0
20250219,090200,15629470,6120,6130,6130,6120,402
20250219,090100,13169220,6120,6140,6140,6120,365
20250219,090000,10933190,6140,6190,6200,6140,1771
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183000 548675210 6240 6240 6240 6240 3418
3 20250219 182900 548675210 6240 6240 6240 6240 0
4 20250219 182800 548675210 6240 6240 6240 6240 0
5 20250219 182700 548675210 6240 6240 6240 6240 0
6 20250219 182600 548675210 6240 6240 6240 6240 0
7 20250219 182500 548675210 6240 6240 6240 6240 0
8 20250219 182400 548675210 6240 6240 6240 6240 0
9 20250219 182300 548675210 6240 6240 6240 6240 0
10 20250219 182200 548675210 6240 6240 6240 6240 0
11 20250219 182100 548675210 6240 6240 6240 6240 0
12 20250219 182000 548675210 6240 6240 6240 6240 0
13 20250219 181900 548675210 6240 6240 6240 6240 0
14 20250219 181800 548675210 6240 6240 6240 6240 0
15 20250219 181700 548675210 6240 6240 6240 6240 0
16 20250219 181600 548675210 6240 6240 6240 6240 0
17 20250219 181500 548675210 6240 6240 6240 6240 0
18 20250219 181400 548675210 6240 6240 6240 6240 0
19 20250219 181300 548675210 6240 6240 6240 6240 0
20 20250219 181200 548675210 6240 6240 6240 6240 0
21 20250219 181100 548675210 6240 6240 6240 6240 0
22 20250219 181000 548675210 6240 6240 6240 6240 0
23 20250219 180900 548675210 6240 6240 6240 6240 0
24 20250219 180800 548675210 6240 6240 6240 6240 0
25 20250219 180700 548675210 6240 6240 6240 6240 0
26 20250219 180600 548675210 6240 6240 6240 6240 0
27 20250219 180500 548675210 6240 6240 6240 6240 0
28 20250219 180400 548675210 6240 6240 6240 6240 0
29 20250219 180300 548675210 6240 6240 6240 6240 0
30 20250219 180200 548675210 6240 6240 6240 6240 0
31 20250219 180100 548675210 6240 6240 6240 6240 0
32 20250219 180000 548675210 6240 6240 6240 6240 3418
33 20250219 175900 548675210 6240 6240 6240 6240 0
34 20250219 175800 548675210 6240 6240 6240 6240 0
35 20250219 175700 548675210 6240 6240 6240 6240 0
36 20250219 175600 548675210 6240 6240 6240 6240 0
37 20250219 175500 548675210 6240 6240 6240 6240 0
38 20250219 175400 548675210 6240 6240 6240 6240 0
39 20250219 175300 548675210 6240 6240 6240 6240 0
40 20250219 175200 548675210 6240 6240 6240 6240 0
41 20250219 175100 548675210 6240 6240 6240 6240 0
42 20250219 175000 548675210 6240 6240 6240 6240 0
43 20250219 174900 548675210 6240 6240 6240 6240 0
44 20250219 174800 548675210 6240 6240 6240 6240 0
45 20250219 174700 548675210 6240 6240 6240 6240 0
46 20250219 174600 548675210 6240 6240 6240 6240 0
47 20250219 174500 548675210 6240 6240 6240 6240 0
48 20250219 174400 548675210 6240 6240 6240 6240 0
49 20250219 174300 548675210 6240 6240 6240 6240 0
50 20250219 174200 548675210 6240 6240 6240 6240 0
51 20250219 174100 548675210 6240 6240 6240 6240 0
52 20250219 174000 548675210 6240 6240 6240 6240 0
53 20250219 173900 548675210 6240 6240 6240 6240 0
54 20250219 173800 548675210 6240 6240 6240 6240 0
55 20250219 173700 548675210 6240 6240 6240 6240 0
56 20250219 173600 548675210 6240 6240 6240 6240 0
57 20250219 173500 548675210 6240 6240 6240 6240 0
58 20250219 173400 548675210 6240 6240 6240 6240 0
59 20250219 173300 548675210 6240 6240 6240 6240 0
60 20250219 173200 548675210 6240 6240 6240 6240 0
61 20250219 173100 548675210 6240 6240 6240 6240 0
62 20250219 173000 548675210 6240 6240 6240 6240 3418
63 20250219 172900 548675210 6240 6240 6240 6240 0
64 20250219 172800 548675210 6240 6240 6240 6240 0
65 20250219 172700 548675210 6240 6240 6240 6240 0
66 20250219 172600 548675210 6240 6240 6240 6240 0
67 20250219 172500 548675210 6240 6240 6240 6240 0
68 20250219 172400 548675210 6240 6240 6240 6240 0
69 20250219 172300 548675210 6240 6240 6240 6240 0
70 20250219 172200 548675210 6240 6240 6240 6240 0
71 20250219 172100 548675210 6240 6240 6240 6240 0
72 20250219 172000 548675210 6240 6240 6240 6240 0
73 20250219 171900 548675210 6240 6240 6240 6240 0
74 20250219 171800 548675210 6240 6240 6240 6240 0
75 20250219 171700 548675210 6240 6240 6240 6240 0
76 20250219 171600 548675210 6240 6240 6240 6240 0
77 20250219 171500 548675210 6240 6240 6240 6240 0
78 20250219 171400 548675210 6240 6240 6240 6240 0
79 20250219 171300 548675210 6240 6240 6240 6240 0
80 20250219 171200 548675210 6240 6240 6240 6240 0
81 20250219 171100 548675210 6240 6240 6240 6240 0
82 20250219 171000 548675210 6240 6240 6240 6240 0
83 20250219 170900 548675210 6240 6240 6240 6240 0
84 20250219 170800 548675210 6240 6240 6240 6240 0
85 20250219 170700 548675210 6240 6240 6240 6240 0
86 20250219 170600 548675210 6240 6240 6240 6240 0
87 20250219 170500 548675210 6240 6240 6240 6240 0
88 20250219 170400 548675210 6240 6240 6240 6240 0
89 20250219 170300 548675210 6240 6240 6240 6240 0
90 20250219 170200 548675210 6240 6240 6240 6240 0
91 20250219 170100 548675210 6240 6240 6240 6240 0
92 20250219 170000 548675210 6240 6240 6240 6240 3418
93 20250219 165900 548675210 6240 6240 6240 6240 0
94 20250219 165800 548675210 6240 6240 6240 6240 0
95 20250219 165700 548675210 6240 6240 6240 6240 0
96 20250219 165600 548675210 6240 6240 6240 6240 0
97 20250219 165500 548675210 6240 6240 6240 6240 0
98 20250219 165400 548675210 6240 6240 6240 6240 0
99 20250219 165300 548675210 6240 6240 6240 6240 0
100 20250219 165200 548675210 6240 6240 6240 6240 0
101 20250219 165100 548675210 6240 6240 6240 6240 0
102 20250219 165000 548675210 6240 6240 6240 6240 0
103 20250219 164900 548675210 6240 6240 6240 6240 0
104 20250219 164800 548675210 6240 6240 6240 6240 0
105 20250219 164700 548675210 6240 6240 6240 6240 0
106 20250219 164600 548675210 6240 6240 6240 6240 0
107 20250219 164500 548675210 6240 6240 6240 6240 0
108 20250219 164400 548675210 6240 6240 6240 6240 0
109 20250219 164300 548675210 6240 6240 6240 6240 0
110 20250219 164200 548675210 6240 6240 6240 6240 0
111 20250219 164100 548675210 6240 6240 6240 6240 0
112 20250219 164000 548675210 6240 6240 6240 6240 0
113 20250219 163900 548675210 6240 6240 6240 6240 0
114 20250219 163800 548675210 6240 6240 6240 6240 0
115 20250219 163700 548675210 6240 6240 6240 6240 0
116 20250219 163600 548675210 6240 6240 6240 6240 0
117 20250219 163500 548675210 6240 6240 6240 6240 0
118 20250219 163400 548675210 6240 6240 6240 6240 0
119 20250219 163300 548675210 6240 6240 6240 6240 0
120 20250219 163200 548675210 6240 6240 6240 6240 0
121 20250219 163100 548675210 6240 6240 6240 6240 0
122 20250219 163000 548675210 6240 6240 6240 6240 3418
123 20250219 162900 548675210 6240 6240 6240 6240 0
124 20250219 162800 548675210 6240 6240 6240 6240 0
125 20250219 162700 548675210 6240 6240 6240 6240 0
126 20250219 162600 548675210 6240 6240 6240 6240 0
127 20250219 162500 548675210 6240 6240 6240 6240 0
128 20250219 162400 548675210 6240 6240 6240 6240 0
129 20250219 162300 548675210 6240 6240 6240 6240 0
130 20250219 162200 548675210 6240 6240 6240 6240 0
131 20250219 162100 548675210 6240 6240 6240 6240 0
132 20250219 162000 548675210 6240 6240 6240 6240 0
133 20250219 161900 548675210 6240 6240 6240 6240 0
134 20250219 161800 548675210 6240 6240 6240 6240 0
135 20250219 161700 548675210 6240 6240 6240 6240 0
136 20250219 161600 548675210 6240 6240 6240 6240 0
137 20250219 161500 548675210 6240 6240 6240 6240 0
138 20250219 161400 548675210 6240 6240 6240 6240 0
139 20250219 161300 548675210 6240 6240 6240 6240 0
140 20250219 161200 548675210 6240 6240 6240 6240 0
141 20250219 161100 548675210 6240 6240 6240 6240 0
142 20250219 161000 548675210 6240 6240 6240 6240 0
143 20250219 160900 548675210 6240 6240 6240 6240 0
144 20250219 160800 548675210 6240 6240 6240 6240 0
145 20250219 160700 548675210 6240 6240 6240 6240 0
146 20250219 160600 548675210 6240 6240 6240 6240 0
147 20250219 160500 548675210 6240 6240 6240 6240 0
148 20250219 160400 548675210 6240 6240 6240 6240 0
149 20250219 160300 548675210 6240 6240 6240 6240 0
150 20250219 160200 548675210 6240 6240 6240 6240 0
151 20250219 160100 548675210 6240 6240 6240 6240 0
152 20250219 160000 548675210 6240 6240 6240 6240 3418
153 20250219 155900 548675210 6240 6240 6240 6240 0
154 20250219 155800 548675210 6240 6240 6240 6240 0
155 20250219 155700 548675210 6240 6240 6240 6240 0
156 20250219 155600 548675210 6240 6240 6240 6240 0
157 20250219 155500 548675210 6240 6240 6240 6240 0
158 20250219 155400 548675210 6240 6240 6240 6240 0
159 20250219 155300 548675210 6240 6240 6240 6240 0
160 20250219 155200 548675210 6240 6240 6240 6240 0
161 20250219 155100 548675210 6240 6240 6240 6240 0
162 20250219 155000 548675210 6240 6240 6240 6240 0
163 20250219 154900 548675210 6240 6240 6240 6240 0
164 20250219 154800 548675210 6240 6240 6240 6240 0
165 20250219 154700 548675210 6240 6240 6240 6240 0
166 20250219 154600 548675210 6240 6240 6240 6240 0
167 20250219 154500 548675210 6240 6240 6240 6240 0
168 20250219 154400 548675210 6240 6240 6240 6240 0
169 20250219 154300 548675210 6240 6240 6240 6240 0
170 20250219 154200 548675210 6240 6240 6240 6240 0
171 20250219 154100 548675210 6240 6240 6240 6240 0
172 20250219 154000 548675210 6240 6240 6240 6240 0
173 20250219 153900 548675210 6240 6240 6240 6240 0
174 20250219 153800 548675210 6240 6240 6240 6240 0
175 20250219 153700 548675210 6240 6240 6240 6240 0
176 20250219 153600 548675210 6240 6240 6240 6240 0
177 20250219 153500 548675210 6240 6240 6240 6240 0
178 20250219 153400 548675210 6240 6240 6240 6240 0
179 20250219 153300 548675210 6240 6240 6240 6240 0
180 20250219 153200 548675210 6240 6240 6240 6240 0
181 20250219 153100 548675210 6240 6240 6240 6240 0
182 20250219 153000 548675210 6240 6240 6240 6240 6836
183 20250219 152900 527346890 6250 6250 6250 6250 0
184 20250219 152800 527346890 6250 6250 6250 6250 0
185 20250219 152700 527346890 6250 6250 6250 6250 0
186 20250219 152600 527346890 6250 6250 6250 6250 0
187 20250219 152500 527346890 6250 6250 6250 6250 0
188 20250219 152400 527346890 6250 6250 6250 6250 0
189 20250219 152300 527346890 6250 6250 6250 6250 0
190 20250219 152200 527346890 6250 6250 6250 6250 0
191 20250219 152100 527346890 6250 6250 6250 6250 0
192 20250219 152000 527346890 6250 6250 6250 6250 0
193 20250219 151900 527346890 6250 6250 6250 6250 0
194 20250219 151800 527346890 6250 6250 6250 6250 204
195 20250219 151700 526071890 6260 6250 6260 6250 52
196 20250219 151600 525746870 6250 6250 6250 6250 148
197 20250219 151500 524821870 6250 6250 6250 6250 0
198 20250219 151400 524821870 6250 6250 6250 6250 2
199 20250219 151300 524809370 6250 6250 6250 6250 0
200 20250219 151200 524809370 6250 6250 6260 6250 1274
201 20250219 151100 516846640 6260 6260 6260 6260 0
202 20250219 151000 516846640 6260 6260 6260 6260 0
203 20250219 150900 516846640 6260 6260 6260 6260 0
204 20250219 150800 516846640 6260 6260 6260 6260 0
205 20250219 150700 516846640 6260 6260 6260 6260 0
206 20250219 150600 516846640 6260 6260 6260 6260 51
207 20250219 150500 516527380 6250 6250 6250 6250 6
208 20250219 150400 516489880 6260 6260 6260 6260 0
209 20250219 150300 516489880 6260 6250 6260 6250 18
210 20250219 150200 516377280 6260 6260 6260 6260 0
211 20250219 150100 516377280 6260 6260 6260 6260 36
212 20250219 150000 516151920 6260 6260 6260 6260 1
213 20250219 145900 516145660 6250 6250 6250 6250 0
214 20250219 145800 516145660 6250 6250 6250 6250 0
215 20250219 145700 516145660 6250 6250 6250 6250 0
216 20250219 145600 516145660 6250 6250 6250 6250 0
217 20250219 145500 516145660 6250 6250 6250 6250 38
218 20250219 145400 515908160 6250 6250 6250 6250 207
219 20250219 145300 514614410 6260 6260 6260 6260 272
220 20250219 145200 512911690 6260 6260 6260 6260 0
221 20250219 145100 512911690 6260 6260 6260 6260 8
222 20250219 145000 512861610 6250 6250 6250 6250 0
223 20250219 144900 512861610 6250 6250 6250 6250 125
224 20250219 144800 512080360 6260 6260 6260 6260 221
225 20250219 144700 510696900 6240 6240 6240 6240 0
226 20250219 144600 510696900 6240 6240 6240 6240 0
227 20250219 144500 510696900 6240 6240 6240 6240 15
228 20250219 144400 510603300 6250 6250 6250 6250 26
229 20250219 144300 510440800 6250 6250 6250 6250 0
230 20250219 144200 510440800 6250 6250 6250 6250 990
231 20250219 144100 504253300 6250 6250 6250 6250 0
232 20250219 144000 504253300 6250 6250 6250 6250 0
233 20250219 143900 504253300 6250 6250 6250 6250 100
234 20250219 143800 503628300 6250 6250 6250 6250 135
235 20250219 143700 502784550 6260 6260 6260 6260 0
236 20250219 143600 502784550 6260 6260 6260 6260 0
237 20250219 143500 502784550 6260 6260 6260 6260 0
238 20250219 143400 502784550 6260 6260 6260 6260 0
239 20250219 143300 502784550 6260 6260 6260 6260 0
240 20250219 143200 502784550 6260 6260 6260 6260 0
241 20250219 143100 502784550 6260 6260 6260 6260 0
242 20250219 143000 502784550 6260 6250 6260 6250 50
243 20250219 142900 502471950 6250 6250 6250 6250 780
244 20250219 142800 497596950 6250 6250 6250 6250 1
245 20250219 142700 497590700 6250 6250 6250 6250 50
246 20250219 142600 497278200 6250 6250 6250 6250 440
247 20250219 142500 494528200 6250 6250 6250 6250 165
248 20250219 142400 493496950 6250 6250 6250 6250 0
249 20250219 142300 493496950 6250 6250 6250 6250 0
250 20250219 142200 493496950 6250 6250 6250 6250 0
251 20250219 142100 493496950 6250 6250 6250 6250 0
252 20250219 142000 493496950 6250 6250 6250 6250 0
253 20250219 141900 493496950 6250 6250 6250 6250 0
254 20250219 141800 493496950 6250 6250 6250 6250 900
255 20250219 141700 487871950 6250 6260 6260 6250 931
256 20250219 141600 482050370 6260 6260 6260 6260 0
257 20250219 141500 482050370 6260 6260 6260 6260 193
258 20250219 141400 480842190 6270 6270 6270 6270 0
259 20250219 141300 480842190 6270 6270 6270 6270 0
260 20250219 141200 480842190 6270 6260 6270 6260 355
261 20250219 141100 478616890 6270 6270 6270 6270 42
262 20250219 141000 478353550 6270 6270 6270 6270 20
263 20250219 140900 478228150 6270 6270 6270 6270 56
264 20250219 140800 477877030 6270 6270 6270 6270 6
265 20250219 140700 477839410 6260 6260 6260 6260 500
266 20250219 140600 474709410 6260 6260 6260 6260 2
267 20250219 140500 474696890 6270 6270 6270 6270 10
268 20250219 140400 474634190 6270 6270 6270 6270 0
269 20250219 140300 474634190 6270 6270 6270 6270 10
270 20250219 140200 474571490 6270 6270 6270 6270 0
271 20250219 140100 474571490 6270 6270 6270 6270 0
272 20250219 140000 474571490 6270 6270 6270 6270 700
273 20250219 135900 470182490 6280 6280 6280 6280 8
274 20250219 135800 470132250 6280 6280 6280 6280 10
275 20250219 135700 470069450 6280 6280 6280 6280 0
276 20250219 135600 470069450 6280 6280 6280 6280 200
277 20250219 135500 468813450 6270 6270 6270 6270 0
278 20250219 135400 468813450 6270 6280 6280 6270 60
279 20250219 135300 468437150 6280 6280 6280 6280 0
280 20250219 135200 468437150 6280 6280 6280 6280 1
281 20250219 135100 468430870 6280 6280 6280 6280 0
282 20250219 135000 468430870 6280 6280 6280 6280 0
283 20250219 134900 468430870 6280 6270 6280 6270 104
284 20250219 134800 467777790 6280 6280 6280 6280 1000
285 20250219 134700 461497790 6270 6270 6280 6270 1001
286 20250219 134600 455218960 6260 6260 6260 6260 0
287 20250219 134500 455218960 6260 6260 6260 6260 98
288 20250219 134400 454605480 6260 6260 6260 6260 2
289 20250219 134300 454592960 6270 6270 6270 6270 0
290 20250219 134200 454592960 6270 6260 6270 6260 550
291 20250219 134100 451144960 6260 6260 6260 6260 209
292 20250219 134000 449836620 6260 6260 6260 6260 0
293 20250219 133900 449836620 6260 6260 6260 6260 1012
294 20250219 133800 443501500 6280 6280 6280 6280 0
295 20250219 133700 443501500 6280 6260 6280 6260 1391
296 20250219 133600 434776930 6260 6260 6270 6260 62
297 20250219 133500 434388790 6260 6260 6270 6260 229
298 20250219 133400 432955080 6250 6250 6250 6250 124
299 20250219 133300 432180080 6260 6250 6260 6250 88
300 20250219 133200 431629980 6260 6260 6260 6260 554
301 20250219 133100 428161940 6250 6250 6250 6250 0
302 20250219 133000 428161940 6250 6250 6250 6250 100
303 20250219 132900 427536940 6260 6260 6260 6260 0
304 20250219 132800 427536940 6260 6260 6260 6260 0
305 20250219 132700 427536940 6260 6260 6260 6260 3
306 20250219 132600 427518160 6250 6250 6250 6250 200
307 20250219 132500 426268160 6250 6260 6260 6250 102
308 20250219 132400 425630640 6250 6250 6250 6250 0
309 20250219 132300 425630640 6250 6250 6250 6250 329
310 20250219 132200 423574390 6260 6260 6260 6260 833
311 20250219 132100 418359810 6260 6260 6260 6260 0
312 20250219 132000 418359810 6260 6260 6260 6260 96
313 20250219 131900 417758850 6270 6270 6270 6270 0
314 20250219 131800 417758850 6270 6270 6270 6270 4
315 20250219 131700 417733770 6260 6260 6260 6260 60
316 20250219 131600 417358170 6260 6260 6260 6260 0
317 20250219 131500 417358170 6260 6260 6260 6260 2
318 20250219 131400 417345650 6260 6260 6260 6260 219
319 20250219 131300 415974710 6260 6250 6260 6250 301
320 20250219 131200 414093450 6260 6260 6260 6260 207
321 20250219 131100 412797630 6260 6260 6260 6260 1
322 20250219 131000 412791370 6270 6270 6270 6250 384
323 20250219 130900 410383830 6250 6270 6270 6250 207
324 20250219 130800 409085960 6270 6270 6270 6270 10
325 20250219 130700 409023260 6270 6270 6270 6270 84
326 20250219 130600 408496580 6250 6260 6260 6250 51
327 20250219 130500 408177530 6260 6260 6260 6260 65
328 20250219 130400 407770630 6260 6260 6260 6260 5
329 20250219 130300 407739330 6260 6250 6260 6250 1042
330 20250219 130200 401226410 6250 6250 6250 6250 180
331 20250219 130100 400101410 6250 6230 6280 6230 10406
332 20250219 130000 335077130 6230 6230 6240 6230 160
333 20250219 125900 334079330 6230 6230 6230 6230 0
334 20250219 125800 334079330 6230 6230 6230 6230 0
335 20250219 125700 334079330 6230 6230 6230 6230 154
336 20250219 125600 333119910 6230 6230 6230 6230 1
337 20250219 125500 333113680 6210 6210 6210 6210 0
338 20250219 125400 333113680 6210 6210 6210 6210 0
339 20250219 125300 333113680 6210 6230 6230 6210 1220
340 20250219 125200 325536410 6230 6230 6230 6230 26
341 20250219 125100 325374430 6240 6230 6240 6230 169
342 20250219 125000 324321400 6220 6220 6220 6220 0
343 20250219 124900 324321400 6220 6220 6220 6220 1
344 20250219 124800 324315180 6220 6220 6220 6220 0
345 20250219 124700 324315180 6220 6220 6220 6220 0
346 20250219 124600 324315180 6220 6220 6220 6220 154
347 20250219 124500 323357300 6240 6220 6240 6220 79
348 20250219 124400 322864720 6230 6230 6230 6230 2789
349 20250219 124300 305489250 6220 6220 6220 6220 100
350 20250219 124200 304867250 6220 6220 6220 6220 0
351 20250219 124100 304867250 6220 6220 6220 6220 0
352 20250219 124000 304867250 6220 6220 6220 6220 0
353 20250219 123900 304867250 6220 6220 6220 6220 0
354 20250219 123800 304867250 6220 6220 6220 6220 171
355 20250219 123700 303803630 6220 6220 6220 6220 0
356 20250219 123600 303803630 6220 6220 6220 6220 0
357 20250219 123500 303803630 6220 6220 6220 6220 512
358 20250219 123400 300618990 6220 6220 6220 6220 0
359 20250219 123300 300618990 6220 6220 6220 6220 0
360 20250219 123200 300618990 6220 6220 6220 6220 30
361 20250219 123100 300432390 6220 6220 6220 6220 23
362 20250219 123000 300289330 6220 6220 6220 6220 53
363 20250219 122900 299959670 6230 6230 6230 6230 53
364 20250219 122800 299629480 6220 6220 6220 6220 10
365 20250219 122700 299567280 6220 6220 6220 6220 65
366 20250219 122600 299162980 6220 6220 6220 6220 300
367 20250219 122500 297296980 6220 6220 6220 6220 707
368 20250219 122400 292899440 6230 6230 6230 6230 0
369 20250219 122300 292899440 6230 6230 6230 6230 0
370 20250219 122200 292899440 6230 6230 6230 6230 0
371 20250219 122100 292899440 6230 6230 6230 6230 0
372 20250219 122000 292899440 6230 6230 6230 6230 0
373 20250219 121900 292899440 6230 6230 6230 6230 0
374 20250219 121800 292899440 6230 6230 6230 6230 0
375 20250219 121700 292899440 6230 6230 6230 6230 0
376 20250219 121600 292899440 6230 6230 6230 6230 4
377 20250219 121500 292874520 6230 6230 6230 6230 320
378 20250219 121400 290880920 6220 6220 6220 6220 0
379 20250219 121300 290880920 6220 6220 6220 6220 20
380 20250219 121200 290756520 6220 6220 6220 6220 17
381 20250219 121100 290650780 6230 6230 6230 6230 501
382 20250219 121000 287529550 6230 6230 6230 6230 200
383 20250219 120900 286283550 6220 6220 6220 6220 50
384 20250219 120800 285972550 6230 6220 6230 6220 3513
385 20250219 120700 264107130 6220 6210 6220 6210 1013
386 20250219 120600 257816360 6200 6200 6200 6200 0
387 20250219 120500 257816360 6200 6200 6200 6200 0
388 20250219 120400 257816360 6200 6200 6200 6200 38
389 20250219 120300 257580760 6200 6200 6200 6200 10
390 20250219 120200 257518760 6200 6200 6200 6200 0
391 20250219 120100 257518760 6200 6200 6200 6200 0
392 20250219 120000 257518760 6200 6200 6200 6200 0
393 20250219 115900 257518760 6200 6200 6200 6200 0
394 20250219 115800 257518760 6200 6200 6200 6200 10
395 20250219 115700 257456760 6210 6210 6210 6210 0
396 20250219 115600 257456760 6210 6210 6210 6210 0
397 20250219 115500 257456760 6210 6210 6210 6210 0
398 20250219 115400 257456760 6210 6210 6210 6210 249
399 20250219 115300 255910470 6200 6200 6200 6200 0
400 20250219 115200 255910470 6200 6200 6200 6200 13
401 20250219 115100 255829870 6210 6210 6210 6210 0
402 20250219 115000 255829870 6210 6210 6210 6210 0
403 20250219 114900 255829870 6210 6210 6210 6210 2
404 20250219 114800 255817450 6210 6210 6210 6210 0
405 20250219 114700 255817450 6210 6210 6210 6210 0
406 20250219 114600 255817450 6210 6210 6210 6210 1360
407 20250219 114500 247371850 6210 6220 6220 6210 1045
408 20250219 114400 240882390 6230 6230 6230 6230 0
409 20250219 114300 240882390 6230 6230 6230 6230 9
410 20250219 114200 240826320 6230 6230 6230 6230 0
411 20250219 114100 240826320 6230 6230 6230 6230 0
412 20250219 114000 240826320 6230 6230 6230 6230 1
413 20250219 113900 240820090 6220 6220 6220 6220 8
414 20250219 113800 240770330 6220 6220 6220 6220 0
415 20250219 113700 240770330 6220 6220 6220 6220 10
416 20250219 113600 240708130 6230 6230 6230 6230 0
417 20250219 113500 240708130 6230 6230 6230 6230 40
418 20250219 113400 240458930 6230 6230 6230 6230 202
419 20250219 113300 239200470 6230 6230 6230 6230 200
420 20250219 113200 237954470 6230 6230 6230 6230 0
421 20250219 113100 237954470 6230 6220 6230 6200 1091
422 20250219 113000 231158490 6220 6200 6220 6200 1800
423 20250219 112900 219970350 6200 6200 6200 6200 30
424 20250219 112800 219784350 6200 6200 6200 6200 1
425 20250219 112700 219778150 6200 6200 6200 6200 0
426 20250219 112600 219778150 6200 6200 6200 6200 0
427 20250219 112500 219778150 6200 6200 6200 6200 0
428 20250219 112400 219778150 6200 6200 6200 6200 0
429 20250219 112300 219778150 6200 6200 6200 6200 0
430 20250219 112200 219778150 6200 6200 6200 6200 0
431 20250219 112100 219778150 6200 6200 6200 6200 6
432 20250219 112000 219740950 6190 6190 6190 6190 7
433 20250219 111900 219697620 6190 6190 6190 6190 0
434 20250219 111800 219697620 6190 6190 6190 6190 1
435 20250219 111700 219691430 6200 6200 6200 6200 0
436 20250219 111600 219691430 6200 6200 6200 6200 2
437 20250219 111500 219679030 6200 6200 6200 6200 0
438 20250219 111400 219679030 6200 6200 6200 6200 1
439 20250219 111300 219672830 6200 6200 6200 6200 50
440 20250219 111200 219362830 6200 6200 6200 6200 399
441 20250219 111100 216889030 6200 6180 6200 6180 2
442 20250219 111000 216876650 6190 6190 6190 6190 500
443 20250219 110900 213781650 6190 6190 6190 6190 30
444 20250219 110800 213595950 6190 6190 6190 6190 0
445 20250219 110700 213595950 6190 6190 6190 6190 635
446 20250219 110600 209665300 6190 6190 6190 6190 1086
447 20250219 110500 202942960 6190 6190 6190 6190 293
448 20250219 110400 201129290 6190 6190 6190 6190 0
449 20250219 110300 201129290 6190 6190 6190 6190 0
450 20250219 110200 201129290 6190 6190 6190 6190 0
451 20250219 110100 201129290 6190 6180 6190 6180 1777
452 20250219 110000 190130270 6180 6180 6180 6180 0
453 20250219 105900 190130270 6180 6180 6180 6180 4
454 20250219 105800 190105550 6180 6180 6180 6180 800
455 20250219 105700 185161550 6180 6180 6180 6180 194
456 20250219 105600 183962630 6180 6180 6180 6180 0
457 20250219 105500 183962630 6180 6180 6180 6180 26
458 20250219 105400 183801950 6170 6170 6170 6170 0
459 20250219 105300 183801950 6170 6170 6170 6170 2085
460 20250219 105200 170937500 6170 6170 6170 6170 0
461 20250219 105100 170937500 6170 6170 6170 6170 0
462 20250219 105000 170937500 6170 6170 6170 6170 0
463 20250219 104900 170937500 6170 6170 6170 6170 0
464 20250219 104800 170937500 6170 6170 6170 6170 82
465 20250219 104700 170431560 6160 6160 6160 6160 0
466 20250219 104600 170431560 6160 6160 6160 6160 18
467 20250219 104500 170320680 6170 6160 6170 6160 150
468 20250219 104400 169396180 6170 6170 6170 6170 11
469 20250219 104300 169328310 6160 6160 6160 6160 0
470 20250219 104200 169328310 6160 6160 6160 6160 1
471 20250219 104100 169322150 6150 6150 6150 6150 325
472 20250219 104000 167323400 6160 6150 6160 6140 4065
473 20250219 103900 142348950 6150 6150 6150 6150 500
474 20250219 103800 139273950 6160 6160 6160 6150 696
475 20250219 103700 134991520 6160 6160 6160 6160 0
476 20250219 103600 134991520 6160 6160 6160 6160 42
477 20250219 103500 134732800 6160 6160 6160 6160 0
478 20250219 103400 134732800 6160 6160 6160 6160 0
479 20250219 103300 134732800 6160 6160 6160 6160 81
480 20250219 103200 134233840 6160 6160 6160 6160 562
481 20250219 103100 130771920 6170 6160 6170 6160 11
482 20250219 103000 130704120 6170 6170 6170 6170 1
483 20250219 102900 130697950 6160 6160 6160 6160 0
484 20250219 102800 130697950 6160 6160 6160 6160 0
485 20250219 102700 130697950 6160 6160 6160 6160 254
486 20250219 102600 129133310 6160 6160 6160 6160 0
487 20250219 102500 129133310 6160 6160 6160 6160 0
488 20250219 102400 129133310 6160 6160 6160 6160 0
489 20250219 102300 129133310 6160 6160 6160 6160 0
490 20250219 102200 129133310 6160 6160 6160 6160 5
491 20250219 102100 129102510 6170 6160 6170 6160 5
492 20250219 102000 129071670 6160 6160 6160 6160 40
493 20250219 101900 128825270 6180 6180 6180 6180 5
494 20250219 101800 128794370 6170 6180 6180 6170 305
495 20250219 101700 126912450 6180 6180 6180 6180 10
496 20250219 101600 126850650 6190 6190 6200 6190 22
497 20250219 101500 126714440 6190 6210 6210 6190 1036
498 20250219 101400 120290960 6210 6210 6210 6210 10
499 20250219 101300 120228860 6220 6210 6220 6210 58
500 20250219 101200 119868480 6190 6190 6190 6190 58
501 20250219 101100 119509460 6220 6220 6220 6220 0
502 20250219 101000 119509460 6220 6220 6220 6220 5
503 20250219 100900 119478360 6230 6200 6230 6200 300
504 20250219 100800 117612400 6200 6200 6200 6200 9
505 20250219 100700 117556600 6210 6200 6210 6200 102
506 20250219 100600 116924190 6230 6190 6230 6190 1505
507 20250219 100500 107566100 6200 6210 6210 6200 207
508 20250219 100400 106282690 6240 6200 6240 6200 2014
509 20250219 100300 93740870 6190 6200 6240 6190 5645
510 20250219 100200 58605400 6200 6200 6200 6200 0
511 20250219 100100 58605400 6200 6170 6200 6170 1199
512 20250219 100000 51180910 6170 6170 6170 6170 5
513 20250219 095900 51150060 6150 6150 6150 6150 0
514 20250219 095800 51150060 6150 6150 6150 6150 0
515 20250219 095700 51150060 6150 6150 6150 6150 25
516 20250219 095600 50996310 6170 6170 6170 6170 0
517 20250219 095500 50996310 6170 6170 6170 6170 0
518 20250219 095400 50996310 6170 6170 6170 6170 0
519 20250219 095300 50996310 6170 6170 6170 6170 0
520 20250219 095200 50996310 6170 6170 6170 6170 14
521 20250219 095100 50909930 6170 6160 6170 6150 602
522 20250219 095000 47206600 6150 6150 6150 6150 0
523 20250219 094900 47206600 6150 6150 6150 6150 0
524 20250219 094800 47206600 6150 6150 6150 6150 170
525 20250219 094700 46161100 6150 6150 6150 6150 0
526 20250219 094600 46161100 6150 6150 6150 6150 0
527 20250219 094500 46161100 6150 6150 6150 6150 0
528 20250219 094400 46161100 6150 6150 6150 6150 2
529 20250219 094300 46148800 6160 6160 6160 6160 0
530 20250219 094200 46148800 6160 6160 6160 6160 0
531 20250219 094100 46148800 6160 6160 6160 6160 0
532 20250219 094000 46148800 6160 6160 6160 6160 0
533 20250219 093900 46148800 6160 6160 6160 6160 0
534 20250219 093800 46148800 6160 6160 6160 6160 8
535 20250219 093700 46099520 6160 6170 6170 6160 324
536 20250219 093600 44103370 6170 6160 6170 6160 35
537 20250219 093500 43887750 6160 6160 6160 6160 103
538 20250219 093400 43253270 6160 6160 6160 6160 8
539 20250219 093300 43203990 6160 6160 6160 6160 0
540 20250219 093200 43203990 6160 6160 6160 6160 1
541 20250219 093100 43197830 6140 6150 6150 6140 720
542 20250219 093000 38776830 6160 6160 6160 6160 1
543 20250219 092900 38770670 6140 6140 6140 6140 0
544 20250219 092800 38770670 6140 6140 6140 6140 9
545 20250219 092700 38715410 6150 6150 6150 6150 550
546 20250219 092600 35332910 6160 6160 6160 6160 0
547 20250219 092500 35332910 6160 6160 6160 6160 0
548 20250219 092400 35332910 6160 6160 6160 6160 1030
549 20250219 092300 28988110 6160 6160 6160 6150 279
550 20250219 092200 27272030 6160 6160 6160 6160 0
551 20250219 092100 27272030 6160 6160 6160 6160 8
552 20250219 092000 27222750 6150 6150 6150 6150 2
553 20250219 091900 27210450 6150 6150 6150 6150 0
554 20250219 091800 27210450 6150 6150 6150 6150 41
555 20250219 091700 26958300 6150 6150 6150 6150 4
556 20250219 091600 26933700 6150 6150 6150 6150 100
557 20250219 091500 26318700 6150 6150 6150 6150 2
558 20250219 091400 26306400 6150 6150 6150 6150 16
559 20250219 091300 26208000 6130 6130 6130 6130 515
560 20250219 091200 23051050 6130 6140 6140 6130 167
561 20250219 091100 22026670 6140 6140 6140 6140 0
562 20250219 091000 22026670 6140 6140 6140 6140 0
563 20250219 090900 22026670 6140 6140 6140 6140 0
564 20250219 090800 22026670 6140 6140 6140 6140 25
565 20250219 090700 21873170 6130 6130 6130 6130 6
566 20250219 090600 21836390 6130 6150 6150 6110 1014
567 20250219 090500 15629470 6120 6120 6120 6120 0
568 20250219 090400 15629470 6120 6120 6120 6120 0
569 20250219 090300 15629470 6120 6120 6120 6120 0
570 20250219 090200 15629470 6120 6130 6130 6120 402
571 20250219 090100 13169220 6120 6140 6140 6120 365
572 20250219 090000 10933190 6140 6190 6200 6140 1771

1
000020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,30584,27931470,189926640,173454428700,0.11
20250214,30584,27931470,185644880,169544022900,0.11
20250213,30584,27931470,185339040,169264708200,0.11
20250212,30584,27931470,185339040,169264708200,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 30584 27931470 189926640 173454428700 0.11
3 20250214 30584 27931470 185644880 169544022900 0.11
4 20250213 30584 27931470 185339040 169264708200 0.11
5 20250212 30584 27931470 185339040 169264708200 0.11