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
000070/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183000,1590164500,62800,62800,62800,62800,1558
20250219,182900,1590164500,62800,62800,62800,62800,0
20250219,182800,1590164500,62800,62800,62800,62800,0
20250219,182700,1590164500,62800,62800,62800,62800,0
20250219,182600,1590164500,62800,62800,62800,62800,0
20250219,182500,1590164500,62800,62800,62800,62800,0
20250219,182400,1590164500,62800,62800,62800,62800,0
20250219,182300,1590164500,62800,62800,62800,62800,0
20250219,182200,1590164500,62800,62800,62800,62800,0
20250219,182100,1590164500,62800,62800,62800,62800,0
20250219,182000,1590164500,62800,62800,62800,62800,0
20250219,181900,1590164500,62800,62800,62800,62800,0
20250219,181800,1590164500,62800,62800,62800,62800,0
20250219,181700,1590164500,62800,62800,62800,62800,0
20250219,181600,1590164500,62800,62800,62800,62800,0
20250219,181500,1590164500,62800,62800,62800,62800,0
20250219,181400,1590164500,62800,62800,62800,62800,0
20250219,181300,1590164500,62800,62800,62800,62800,0
20250219,181200,1590164500,62800,62800,62800,62800,0
20250219,181100,1590164500,62800,62800,62800,62800,0
20250219,181000,1590164500,62800,62800,62800,62800,0
20250219,180900,1590164500,62800,62800,62800,62800,0
20250219,180800,1590164500,62800,62800,62800,62800,0
20250219,180700,1590164500,62800,62800,62800,62800,0
20250219,180600,1590164500,62800,62800,62800,62800,0
20250219,180500,1590164500,62800,62800,62800,62800,0
20250219,180400,1590164500,62800,62800,62800,62800,0
20250219,180300,1590164500,62800,62800,62800,62800,0
20250219,180200,1590164500,62800,62800,62800,62800,0
20250219,180100,1590164500,62800,62800,62800,62800,0
20250219,180000,1590164500,62800,62800,62800,62800,1558
20250219,175900,1590164500,62800,62800,62800,62800,0
20250219,175800,1590164500,62800,62800,62800,62800,0
20250219,175700,1590164500,62800,62800,62800,62800,0
20250219,175600,1590164500,62800,62800,62800,62800,0
20250219,175500,1590164500,62800,62800,62800,62800,0
20250219,175400,1590164500,62800,62800,62800,62800,0
20250219,175300,1590164500,62800,62800,62800,62800,0
20250219,175200,1590164500,62800,62800,62800,62800,0
20250219,175100,1590164500,62800,62800,62800,62800,0
20250219,175000,1590164500,62800,62800,62800,62800,0
20250219,174900,1590164500,62800,62800,62800,62800,0
20250219,174800,1590164500,62800,62800,62800,62800,0
20250219,174700,1590164500,62800,62800,62800,62800,0
20250219,174600,1590164500,62800,62800,62800,62800,0
20250219,174500,1590164500,62800,62800,62800,62800,0
20250219,174400,1590164500,62800,62800,62800,62800,0
20250219,174300,1590164500,62800,62800,62800,62800,0
20250219,174200,1590164500,62800,62800,62800,62800,0
20250219,174100,1590164500,62800,62800,62800,62800,0
20250219,174000,1590164500,62800,62800,62800,62800,0
20250219,173900,1590164500,62800,62800,62800,62800,0
20250219,173800,1590164500,62800,62800,62800,62800,0
20250219,173700,1590164500,62800,62800,62800,62800,0
20250219,173600,1590164500,62800,62800,62800,62800,0
20250219,173500,1590164500,62800,62800,62800,62800,0
20250219,173400,1590164500,62800,62800,62800,62800,0
20250219,173300,1590164500,62800,62800,62800,62800,0
20250219,173200,1590164500,62800,62800,62800,62800,0
20250219,173100,1590164500,62800,62800,62800,62800,0
20250219,173000,1590164500,62800,62800,62800,62800,1558
20250219,172900,1590164500,62800,62800,62800,62800,0
20250219,172800,1590164500,62800,62800,62800,62800,0
20250219,172700,1590164500,62800,62800,62800,62800,0
20250219,172600,1590164500,62800,62800,62800,62800,0
20250219,172500,1590164500,62800,62800,62800,62800,0
20250219,172400,1590164500,62800,62800,62800,62800,0
20250219,172300,1590164500,62800,62800,62800,62800,0
20250219,172200,1590164500,62800,62800,62800,62800,0
20250219,172100,1590164500,62800,62800,62800,62800,0
20250219,172000,1590164500,62800,62800,62800,62800,0
20250219,171900,1590164500,62800,62800,62800,62800,0
20250219,171800,1590164500,62800,62800,62800,62800,0
20250219,171700,1590164500,62800,62800,62800,62800,0
20250219,171600,1590164500,62800,62800,62800,62800,0
20250219,171500,1590164500,62800,62800,62800,62800,0
20250219,171400,1590164500,62800,62800,62800,62800,0
20250219,171300,1590164500,62800,62800,62800,62800,0
20250219,171200,1590164500,62800,62800,62800,62800,0
20250219,171100,1590164500,62800,62800,62800,62800,0
20250219,171000,1590164500,62800,62800,62800,62800,0
20250219,170900,1590164500,62800,62800,62800,62800,0
20250219,170800,1590164500,62800,62800,62800,62800,0
20250219,170700,1590164500,62800,62800,62800,62800,0
20250219,170600,1590164500,62800,62800,62800,62800,0
20250219,170500,1590164500,62800,62800,62800,62800,0
20250219,170400,1590164500,62800,62800,62800,62800,0
20250219,170300,1590164500,62800,62800,62800,62800,0
20250219,170200,1590164500,62800,62800,62800,62800,0
20250219,170100,1590164500,62800,62800,62800,62800,0
20250219,170000,1590164500,62800,62800,62800,62800,1558
20250219,165900,1590164500,62800,62800,62800,62800,0
20250219,165800,1590164500,62800,62800,62800,62800,0
20250219,165700,1590164500,62800,62800,62800,62800,0
20250219,165600,1590164500,62800,62800,62800,62800,0
20250219,165500,1590164500,62800,62800,62800,62800,0
20250219,165400,1590164500,62800,62800,62800,62800,0
20250219,165300,1590164500,62800,62800,62800,62800,0
20250219,165200,1590164500,62800,62800,62800,62800,0
20250219,165100,1590164500,62800,62800,62800,62800,0
20250219,165000,1590164500,62800,62800,62800,62800,0
20250219,164900,1590164500,62800,62800,62800,62800,0
20250219,164800,1590164500,62800,62800,62800,62800,0
20250219,164700,1590164500,62800,62800,62800,62800,0
20250219,164600,1590164500,62800,62800,62800,62800,0
20250219,164500,1590164500,62800,62800,62800,62800,0
20250219,164400,1590164500,62800,62800,62800,62800,0
20250219,164300,1590164500,62800,62800,62800,62800,0
20250219,164200,1590164500,62800,62800,62800,62800,0
20250219,164100,1590164500,62800,62800,62800,62800,0
20250219,164000,1590164500,62800,62800,62800,62800,0
20250219,163900,1590164500,62800,62800,62800,62800,0
20250219,163800,1590164500,62800,62800,62800,62800,0
20250219,163700,1590164500,62800,62800,62800,62800,0
20250219,163600,1590164500,62800,62800,62800,62800,0
20250219,163500,1590164500,62800,62800,62800,62800,0
20250219,163400,1590164500,62800,62800,62800,62800,0
20250219,163300,1590164500,62800,62800,62800,62800,0
20250219,163200,1590164500,62800,62800,62800,62800,0
20250219,163100,1590164500,62800,62800,62800,62800,0
20250219,163000,1590164500,62800,62800,62800,62800,1558
20250219,162900,1590164500,62800,62800,62800,62800,0
20250219,162800,1590164500,62800,62800,62800,62800,0
20250219,162700,1590164500,62800,62800,62800,62800,0
20250219,162600,1590164500,62800,62800,62800,62800,0
20250219,162500,1590164500,62800,62800,62800,62800,0
20250219,162400,1590164500,62800,62800,62800,62800,0
20250219,162300,1590164500,62800,62800,62800,62800,0
20250219,162200,1590164500,62800,62800,62800,62800,0
20250219,162100,1590164500,62800,62800,62800,62800,0
20250219,162000,1590164500,62800,62800,62800,62800,0
20250219,161900,1590164500,62800,62800,62800,62800,0
20250219,161800,1590164500,62800,62800,62800,62800,0
20250219,161700,1590164500,62800,62800,62800,62800,0
20250219,161600,1590164500,62800,62800,62800,62800,0
20250219,161500,1590164500,62800,62800,62800,62800,0
20250219,161400,1590164500,62800,62800,62800,62800,0
20250219,161300,1590164500,62800,62800,62800,62800,0
20250219,161200,1590164500,62800,62800,62800,62800,0
20250219,161100,1590164500,62800,62800,62800,62800,0
20250219,161000,1590164500,62800,62800,62800,62800,0
20250219,160900,1590164500,62800,62800,62800,62800,0
20250219,160800,1590164500,62800,62800,62800,62800,0
20250219,160700,1590164500,62800,62800,62800,62800,0
20250219,160600,1590164500,62800,62800,62800,62800,0
20250219,160500,1590164500,62800,62800,62800,62800,0
20250219,160400,1590164500,62800,62800,62800,62800,0
20250219,160300,1590164500,62800,62800,62800,62800,0
20250219,160200,1590164500,62800,62800,62800,62800,0
20250219,160100,1590164500,62800,62800,62800,62800,0
20250219,160000,1590164500,62800,62800,62800,62800,1558
20250219,155900,1590164500,62800,62800,62800,62800,0
20250219,155800,1590164500,62800,62800,62800,62800,0
20250219,155700,1590164500,62800,62800,62800,62800,0
20250219,155600,1590164500,62800,62800,62800,62800,0
20250219,155500,1590164500,62800,62800,62800,62800,0
20250219,155400,1590164500,62800,62800,62800,62800,0
20250219,155300,1590164500,62800,62800,62800,62800,0
20250219,155200,1590164500,62800,62800,62800,62800,0
20250219,155100,1590164500,62800,62800,62800,62800,0
20250219,155000,1590164500,62800,62800,62800,62800,0
20250219,154900,1590164500,62800,62800,62800,62800,0
20250219,154800,1590164500,62800,62800,62800,62800,0
20250219,154700,1590164500,62800,62800,62800,62800,0
20250219,154600,1590164500,62800,62800,62800,62800,0
20250219,154500,1590164500,62800,62800,62800,62800,0
20250219,154400,1590164500,62800,62800,62800,62800,0
20250219,154300,1590164500,62800,62800,62800,62800,0
20250219,154200,1590164500,62800,62800,62800,62800,0
20250219,154100,1590164500,62800,62800,62800,62800,0
20250219,154000,1590164500,62800,62800,62800,62800,0
20250219,153900,1590164500,62800,62800,62800,62800,0
20250219,153800,1590164500,62800,62800,62800,62800,0
20250219,153700,1590164500,62800,62800,62800,62800,0
20250219,153600,1590164500,62800,62800,62800,62800,0
20250219,153500,1590164500,62800,62800,62800,62800,0
20250219,153400,1590164500,62800,62800,62800,62800,0
20250219,153300,1590164500,62800,62800,62800,62800,0
20250219,153200,1590164500,62800,62800,62800,62800,0
20250219,153100,1590164500,62800,62800,62800,62800,0
20250219,153000,1590164500,62800,62800,62800,62800,3116
20250219,152900,1492322100,62900,62900,62900,62900,0
20250219,152800,1492322100,62900,62900,62900,62900,0
20250219,152700,1492322100,62900,62900,62900,62900,0
20250219,152600,1492322100,62900,62900,62900,62900,0
20250219,152500,1492322100,62900,62900,62900,62900,0
20250219,152400,1492322100,62900,62900,62900,62900,0
20250219,152300,1492322100,62900,62900,62900,62900,0
20250219,152200,1492322100,62900,62900,62900,62900,0
20250219,152100,1492322100,62900,62900,62900,62900,0
20250219,152000,1492322100,62900,62900,62900,62900,0
20250219,151900,1492322100,62900,62900,62900,62800,969
20250219,151800,1431373900,62900,62900,62900,62900,15
20250219,151700,1430430400,62900,62900,62900,62900,56
20250219,151600,1426908000,63000,62900,63000,62900,14
20250219,151500,1426027300,62900,62900,63000,62900,82
20250219,151400,1420869400,63000,63000,63000,62900,129
20250219,151300,1412755100,63000,63000,63000,63000,1
20250219,151200,1412692100,62900,63000,63000,62900,15
20250219,151100,1411748400,62900,63000,63000,62900,9
20250219,151000,1411181800,63000,62900,63000,62900,16
20250219,150900,1410175200,63000,63000,63000,63000,206
20250219,150800,1397197200,63000,63000,63000,63000,51
20250219,150700,1393984200,63000,63100,63100,63000,16
20250219,150600,1392976100,63100,63000,63100,63000,4
20250219,150500,1392724000,63100,63100,63100,63000,20
20250219,150400,1391463500,63100,63100,63100,63100,40
20250219,150300,1388939500,63000,63100,63100,63000,11
20250219,150200,1388246300,63100,63000,63100,63000,300
20250219,150100,1369346200,63000,63000,63100,63000,193
20250219,150000,1357187100,63000,63000,63100,63000,28
20250219,145900,1355422000,63100,63100,63100,63100,2
20250219,145800,1355295800,63100,63100,63100,63000,54
20250219,145700,1351888500,63000,63100,63100,63000,153
20250219,145600,1342249300,63100,63100,63100,63100,1
20250219,145500,1342186200,63100,63000,63100,63000,15
20250219,145400,1341241000,63100,63100,63100,63100,2
20250219,145300,1341114800,63100,63100,63100,63100,1
20250219,145200,1341051700,63100,63100,63100,63100,1
20250219,145100,1340988600,63100,63100,63100,63100,1
20250219,145000,1340925500,63100,63100,63100,63100,1
20250219,144900,1340862400,63100,63100,63100,63100,2
20250219,144800,1340736200,63100,63100,63100,63100,2
20250219,144700,1340610000,63100,63100,63100,63100,1
20250219,144600,1340546900,63100,63100,63100,63100,301
20250219,144500,1321553800,63100,63100,63100,63100,2
20250219,144400,1321427600,63100,63100,63100,63100,3
20250219,144300,1321238300,62900,63000,63000,62900,988
20250219,144200,1258994800,63000,63000,63000,63000,1
20250219,144100,1258931800,63000,63000,63000,63000,21
20250219,144000,1257608800,63000,62900,63000,62900,12
20250219,143900,1256853900,63000,63000,63000,63000,2
20250219,143800,1256727900,63000,63000,63000,63000,21
20250219,143700,1255404900,62900,63000,63000,62900,357
20250219,143600,1232949500,63000,63000,63000,62900,34
20250219,143500,1230808800,63000,63000,63000,63000,1
20250219,143400,1230745800,63000,63000,63000,63000,34
20250219,143300,1228603800,63000,62900,63000,62900,12
20250219,143200,1227848900,63000,63000,63000,63000,2
20250219,143100,1227722900,63000,63000,63000,63000,21
20250219,143000,1226399900,63000,63000,63000,62900,11
20250219,142900,1225707800,62900,63000,63000,62900,51
20250219,142800,1222495800,63000,62900,63000,62900,2
20250219,142700,1222369900,63000,63000,63000,62900,31
20250219,142600,1220417900,63000,63000,63000,63000,2
20250219,142500,1220291900,63000,63000,63000,62900,18
20250219,142400,1219159400,62900,63000,63000,62900,200
20250219,142300,1206560400,63000,63100,63100,63000,32
20250219,142200,1204544300,63000,63000,63100,63000,385
20250219,142100,1180289200,63000,63100,63100,63000,11
20250219,142000,1179596100,63100,63000,63100,63000,117
20250219,141900,1172224500,63100,63000,63100,63000,31
20250219,141800,1170269400,63100,63100,63100,63100,1
20250219,141700,1170206300,63000,63000,63100,63000,40
20250219,141600,1167686200,63100,63000,63100,63000,25
20250219,141500,1166111100,63100,63100,63100,63100,2
20250219,141400,1165984900,63100,63100,63100,63100,2
20250219,141300,1165858700,63000,63100,63100,63000,11
20250219,141200,1165165600,63100,63100,63100,63100,16
20250219,141100,1164156000,63100,63000,63100,63000,175
20250219,141000,1153130900,63100,63100,63100,63100,2
20250219,140900,1153004700,63000,63100,63100,63000,6
20250219,140800,1152626600,63100,63000,63100,63000,11
20250219,140700,1151933500,63000,63100,63100,63000,11
20250219,140600,1151240400,63100,63000,63100,63000,4
20250219,140500,1150988300,63100,63100,63100,63000,12
20250219,140400,1150232100,63100,63100,63100,63100,1
20250219,140300,1150169000,63100,63000,63100,63000,11
20250219,140200,1149475900,63000,63100,63100,63000,16
20250219,140100,1148467800,63100,63100,63100,63100,22
20250219,140000,1147079600,63100,63100,63100,63000,13
20250219,135900,1146260300,63000,63100,63100,63000,10
20250219,135800,1145630200,63100,63100,63100,63100,1
20250219,135700,1145567100,63000,63100,63100,63000,11
20250219,135600,1144874000,63100,63100,63100,63100,1
20250219,135500,1144810900,63100,63000,63100,63000,12
20250219,135400,1144054700,63000,63100,63100,63000,15
20250219,135300,1143109600,63100,63100,63100,63100,4
20250219,135200,1142857200,63100,63000,63100,63000,12
20250219,135100,1142101000,63100,63100,63100,63100,11
20250219,135000,1141406900,63200,63200,63200,63200,2
20250219,134900,1141280500,63000,63200,63200,63000,11
20250219,134800,1140587300,63200,63200,63200,63200,1
20250219,134700,1140524100,63200,63000,63200,63000,11
20250219,134600,1139830900,63200,63200,63200,63100,144
20250219,134500,1130744300,63100,63200,63200,63100,2
20250219,134400,1130618000,63100,63000,63100,63000,869
20250219,134300,1075785100,63100,63100,63100,63100,1
20250219,134200,1075722000,63100,63100,63100,63100,1
20250219,134100,1075658900,63000,63000,63000,63000,10
20250219,134000,1075028900,63000,63000,63000,63000,0
20250219,133900,1075028900,63000,63000,63000,63000,0
20250219,133800,1075028900,63000,63000,63000,63000,10
20250219,133700,1074398900,63000,63000,63000,63000,0
20250219,133600,1074398900,63000,63000,63000,63000,10
20250219,133500,1073768900,63000,63200,63200,63000,23
20250219,133400,1072319500,63000,63000,63000,63000,0
20250219,133300,1072319500,63000,63100,63100,63000,417
20250219,133200,1046027300,63100,63100,63100,63100,1
20250219,133100,1045964200,63100,63100,63100,63100,2
20250219,133000,1045838000,63000,63000,63000,63000,10
20250219,132900,1045208000,63000,63000,63000,63000,0
20250219,132800,1045208000,63000,63100,63100,63000,11
20250219,132700,1044514900,63100,63100,63100,63100,0
20250219,132600,1044514900,63100,63100,63100,63100,1
20250219,132500,1044451800,63000,63000,63000,63000,10
20250219,132400,1043821800,63100,63100,63100,63100,0
20250219,132300,1043821800,63100,63100,63100,63100,1
20250219,132200,1043758700,63000,63100,63100,63000,36
20250219,132100,1041488100,63100,63100,63100,63100,2
20250219,132000,1041361900,63100,63000,63100,62900,23
20250219,131900,1039912900,63000,63000,63000,63000,18
20250219,131800,1038778900,63000,63000,63000,63000,1
20250219,131700,1038715900,63000,63000,63000,62900,787
20250219,131600,989135900,62900,62900,62900,62900,0
20250219,131500,989135900,62900,62900,62900,62900,0
20250219,131400,989135900,62900,63000,63000,62900,50
20250219,131300,985986900,63000,63000,63000,63000,0
20250219,131200,985986900,63000,62900,63000,62900,240
20250219,131100,970867900,62900,62900,62900,62900,0
20250219,131000,970867900,62900,62900,62900,62900,12
20250219,130900,970113100,62900,62900,62900,62900,10
20250219,130800,969484100,63000,63000,63000,63000,2
20250219,130700,969358100,63000,63000,63000,63000,20
20250219,130600,968098100,62900,62900,62900,62900,10
20250219,130500,967469100,62900,63000,63000,62900,51
20250219,130400,964257100,63000,62900,63000,62900,97
20250219,130300,958155600,62900,62900,62900,62900,0
20250219,130200,958155600,62900,62900,62900,62900,0
20250219,130100,958155600,62900,63000,63000,62900,30
20250219,130000,956266600,63000,63000,63000,62900,55
20250219,125900,952803000,62900,62900,62900,62900,0
20250219,125800,952803000,62900,63000,63000,62900,50
20250219,125700,949654000,63000,63000,63000,63000,5
20250219,125600,949339000,62900,62900,63000,62900,40
20250219,125500,946821000,62900,62900,62900,62900,1
20250219,125400,946758100,63000,63000,63000,63000,0
20250219,125300,946758100,63000,62900,63000,62900,30
20250219,125200,944869100,63000,63000,63000,63000,0
20250219,125100,944869100,63000,62900,63000,62900,34
20250219,125000,942728500,62900,63000,63000,62900,11
20250219,124900,942036500,63000,63000,63000,63000,1
20250219,124800,941973500,62900,62900,62900,62900,10
20250219,124700,941344500,63000,62900,63000,62900,10
20250219,124600,940715400,62900,62900,62900,62900,0
20250219,124500,940715400,62900,62900,62900,62900,10
20250219,124400,940086400,63000,63000,63000,63000,22
20250219,124300,938700400,62900,62900,62900,62900,10
20250219,124200,938071400,62900,63000,63000,62900,125
20250219,124100,930204900,63000,63000,63000,63000,0
20250219,124000,930204900,63000,62900,63000,62900,11
20250219,123900,929512900,63000,63000,63000,63000,21
20250219,123800,928189900,62800,62900,62900,62800,136
20250219,123700,919636700,62900,62900,62900,62800,573
20250219,123600,883596000,62900,62900,62900,62900,0
20250219,123500,883596000,62900,62900,62900,62900,41
20250219,123400,881017100,62900,62800,62900,62800,20
20250219,123300,879761000,62900,62900,62900,62900,3
20250219,123200,879572300,62900,62800,62900,62800,91
20250219,123100,873853400,62800,62800,62800,62800,4
20250219,123000,873602200,62800,62900,62900,62800,285
20250219,122900,855684200,62800,62800,62800,62800,10
20250219,122800,855056200,62800,62900,62900,62800,17
20250219,122700,853988300,62800,62800,62800,62800,4
20250219,122600,853737100,62800,62900,62900,62800,11
20250219,122500,853046200,62900,62900,62900,62900,41
20250219,122400,850467300,62800,62800,62800,62800,10
20250219,122300,849839300,62800,62900,62900,62800,54
20250219,122200,846443900,62900,62900,62900,62900,2
20250219,122100,846318100,62900,62900,62900,62800,33
20250219,122000,844243400,62800,62800,62800,62800,0
20250219,121900,844243400,62800,62900,62900,62800,393
20250219,121800,819533000,62900,62800,62900,62800,42
20250219,121700,816893400,62800,62800,62800,62800,24
20250219,121600,815386200,62900,62900,62900,62800,169
20250219,121500,804770000,62900,62900,62900,62900,1
20250219,121400,804707100,62800,62800,62800,62800,9
20250219,121300,804141900,62800,62800,62800,62800,10
20250219,121200,803513900,62800,62800,62800,62800,0
20250219,121100,803513900,62800,62800,62800,62800,0
20250219,121000,803513900,62800,62800,62800,62800,21
20250219,120900,802195100,62800,62900,62900,62800,106
20250219,120800,795534300,62900,62800,62900,62800,11
20250219,120700,794843400,62900,62900,62900,62900,20
20250219,120600,793585400,62900,62900,62900,62900,4
20250219,120500,793333800,62900,62800,62900,62800,23
20250219,120400,791889300,62800,62800,62800,62800,14
20250219,120300,791010100,62800,62800,62800,62800,0
20250219,120200,791010100,62800,62800,62900,62800,33
20250219,120100,788935600,62900,62900,62900,62800,6
20250219,120000,788558400,62800,62900,62900,62800,30
20250219,115900,786672300,62800,62900,62900,62800,183
20250219,115800,775162600,62900,63000,63000,62900,171
20250219,115700,764404700,63000,63000,63000,63000,272
20250219,115600,747268700,63000,63000,63000,63000,4
20250219,115500,747016700,63000,63000,63000,63000,64
20250219,115400,742984700,63000,63000,63000,63000,24
20250219,115300,741472700,63000,63000,63000,63000,9
20250219,115200,740905700,63000,63000,63000,63000,56
20250219,115100,737377700,63000,63000,63000,63000,10
20250219,115000,736747700,63000,63000,63000,63000,11
20250219,114900,736054700,63000,63000,63000,63000,119
20250219,114800,728557700,63000,63000,63000,63000,0
20250219,114700,728557700,63000,63000,63000,63000,0
20250219,114600,728557700,63000,63000,63000,63000,45
20250219,114500,725722700,63000,63000,63000,63000,19
20250219,114400,724525700,63000,63000,63000,63000,0
20250219,114300,724525700,63000,63000,63000,63000,11
20250219,114200,723832700,63000,63000,63000,63000,0
20250219,114100,723832700,63000,63100,63100,63000,11
20250219,114000,723139600,63100,63000,63100,63000,15
20250219,113900,722194500,63000,63000,63000,63000,124
20250219,113800,714382500,63000,63000,63000,63000,10
20250219,113700,713752500,63100,63100,63100,63100,1
20250219,113600,713689400,63000,63000,63000,63000,0
20250219,113500,713689400,63000,63000,63000,63000,10
20250219,113400,713059400,63000,63000,63000,63000,13
20250219,113300,712240400,63000,63000,63000,63000,10
20250219,113200,711610400,63000,63000,63000,63000,0
20250219,113100,711610400,63000,63000,63000,63000,9
20250219,113000,711043400,63000,63000,63000,63000,10
20250219,112900,710413400,63100,63100,63100,63100,1
20250219,112800,710350300,63000,63000,63000,63000,8
20250219,112700,709846300,63100,63000,63100,63000,11
20250219,112600,709153200,63100,63100,63100,63100,0
20250219,112500,709153200,63100,63100,63100,63000,12
20250219,112400,708397000,63000,63000,63000,63000,0
20250219,112300,708397000,63000,63000,63000,63000,0
20250219,112200,708397000,63000,63100,63100,63000,35
20250219,112100,706189500,63100,63100,63100,63100,0
20250219,112000,706189500,63100,63100,63100,63100,2
20250219,111900,706063300,63000,63000,63000,63000,363
20250219,111800,683194300,63000,62900,63000,62900,19
20250219,111700,681998600,62900,62900,62900,62900,10
20250219,111600,681369600,63000,63000,63000,63000,20
20250219,111500,680109600,62900,62900,62900,62900,0
20250219,111400,680109600,62900,62900,62900,62900,21
20250219,111300,678788700,62900,63000,63000,62900,63
20250219,111200,674822000,63000,63000,63000,63000,10
20250219,111100,674192000,62900,63000,63000,62900,27
20250219,111000,672492000,62900,62900,62900,62900,193
20250219,110900,660352300,63000,63000,63000,62900,60
20250219,110800,656573300,62900,62900,62900,62900,10
20250219,110700,655944300,62900,62900,62900,62900,0
20250219,110600,655944300,62900,62900,62900,62900,31
20250219,110500,653994400,63000,63000,63000,63000,2
20250219,110400,653868400,63000,62900,63000,62900,46
20250219,110300,650974900,62900,62900,62900,62900,10
20250219,110200,650345900,62900,62900,62900,62900,13
20250219,110100,649528200,62900,62800,62900,62800,406
20250219,110000,623991800,62900,62900,62900,62800,4
20250219,105900,623740300,62800,62900,62900,62800,18
20250219,105800,622608400,62800,62900,62900,62800,33
20250219,105700,620535100,62900,62900,62900,62900,4
20250219,105600,620283500,62900,62800,62900,62800,10
20250219,105500,619655400,62800,62900,62900,62800,17
20250219,105400,618586400,62900,62900,62900,62900,422
20250219,105300,592042600,62900,62800,62900,62800,21
20250219,105200,590723600,62800,62800,62800,62800,0
20250219,105100,590723600,62800,62900,62900,62800,79
20250219,105000,585756800,62800,62800,62800,62800,22
20250219,104900,584375200,62800,62800,62800,62800,0
20250219,104800,584375200,62800,62800,62800,62800,40
20250219,104700,581863200,62800,62900,62900,62800,228
20250219,104600,567523600,62900,63000,63000,62900,54
20250219,104500,564126900,62900,62900,62900,62900,10
20250219,104400,563497900,62900,62900,62900,62900,0
20250219,104300,563497900,62900,62900,62900,62900,14
20250219,104200,562617300,62900,63000,63000,62900,40
20250219,104100,560098300,62900,62900,62900,62900,0
20250219,104000,560098300,62900,62900,62900,62900,0
20250219,103900,560098300,62900,62900,62900,62900,22
20250219,103800,558714500,62900,62900,62900,62900,1
20250219,103700,558651600,62900,62900,63000,62900,20
20250219,103600,557393500,63000,62900,63000,62900,13
20250219,103500,556575700,62900,62900,62900,62900,0
20250219,103400,556575700,62900,62900,62900,62900,23
20250219,103300,555129000,63000,63000,63000,63000,0
20250219,103200,555129000,63000,63000,63000,63000,12
20250219,103100,554373000,62900,63000,63000,62900,34
20250219,103000,552232800,63000,63000,63000,63000,10
20250219,102900,551602800,63000,62900,63000,62900,20
20250219,102800,550343800,63000,63100,63100,63000,12
20250219,102700,549587700,63000,63000,63000,62900,218
20250219,102600,535856200,62900,62900,62900,62900,10
20250219,102500,535227200,63000,63000,63000,63000,110
20250219,102400,528297200,63000,62900,63000,62900,321
20250219,102300,508096500,62800,62800,62800,62800,10
20250219,102200,507468500,62800,62800,62800,62800,3
20250219,102100,507280100,62800,62900,62900,62800,57
20250219,102000,503698500,62800,62800,62800,62800,36
20250219,101900,501437700,62700,62700,62800,62700,358
20250219,101800,478990900,62700,62900,63000,62700,797
20250219,101700,428921700,62900,63000,63000,62900,63
20250219,101600,424958000,63000,63000,63100,63000,374
20250219,101500,401391000,63000,63100,63100,63000,20
20250219,101400,400130000,63000,63100,63100,63000,10
20250219,101300,399499900,63000,63000,63000,63000,10
20250219,101200,398869900,63000,63100,63100,63000,29
20250219,101100,397041900,63100,63100,63100,63100,0
20250219,101000,397041900,63100,63100,63100,63000,34
20250219,100900,394897500,63000,63000,63000,63000,94
20250219,100800,388975500,63100,63100,63100,63100,14
20250219,100700,388092100,63200,63100,63200,63100,23
20250219,100600,386640000,63100,63300,63300,63100,1387
20250219,100500,298936900,63300,63400,63400,63300,12
20250219,100400,298177200,63300,63300,63300,63300,12
20250219,100300,297417600,63400,63400,63400,63400,0
20250219,100200,297417600,63400,63400,63400,63400,0
20250219,100100,297417600,63400,63400,63400,63400,0
20250219,100000,297417600,63400,63400,63400,63300,3
20250219,095900,297227500,63400,63400,63400,63400,23
20250219,095800,295769300,63400,63400,63400,63400,1
20250219,095700,295705900,63400,63400,63400,63400,52
20250219,095600,292409100,63400,63400,63400,63400,1
20250219,095500,292345700,63400,63400,63400,63400,2
20250219,095400,292218900,63300,63300,63300,63300,316
20250219,095300,272216100,63300,63300,63300,63300,1172
20250219,095200,198028500,63200,63300,63300,63200,431
20250219,095100,170783700,63300,63200,63300,63200,353
20250219,095000,148459600,63200,63200,63200,63200,61
20250219,094900,144604400,63200,63200,63200,63200,2
20250219,094800,144478000,63200,63200,63200,63200,0
20250219,094700,144478000,63200,63200,63200,63200,0
20250219,094600,144478000,63200,63200,63200,63200,0
20250219,094500,144478000,63200,63200,63200,63200,3
20250219,094400,144288400,63200,63200,63200,63200,0
20250219,094300,144288400,63200,63200,63200,63200,1
20250219,094200,144225200,63200,63200,63200,63200,0
20250219,094100,144225200,63200,63200,63200,63200,11
20250219,094000,143530000,63200,63200,63200,63200,2
20250219,093900,143403600,63200,63200,63200,63200,5
20250219,093800,143087600,63200,63200,63200,63200,3
20250219,093700,142898000,63300,63300,63300,63300,0
20250219,093600,142898000,63300,63200,63300,63200,88
20250219,093500,137329600,63200,63200,63200,63200,0
20250219,093400,137329600,63200,63200,63200,63200,49
20250219,093300,134232800,63100,63100,63100,63100,42
20250219,093200,131582600,63100,63100,63100,63100,0
20250219,093100,131582600,63100,63100,63100,63100,158
20250219,093000,121612800,63100,63100,63100,63100,0
20250219,092900,121612800,63100,63100,63100,63100,2
20250219,092800,121486600,63100,63100,63100,63100,1
20250219,092700,121423500,63100,63100,63100,63100,70
20250219,092600,117006500,63100,63100,63100,63100,0
20250219,092500,117006500,63100,63200,63200,63100,84
20250219,092400,111705500,63100,63100,63100,63100,0
20250219,092300,111705500,63100,63100,63100,63100,0
20250219,092200,111705500,63100,63100,63100,63100,0
20250219,092100,111705500,63100,63100,63100,63100,0
20250219,092000,111705500,63100,63100,63100,63100,0
20250219,091900,111705500,63100,63100,63100,63100,0
20250219,091800,111705500,63100,63100,63100,63100,0
20250219,091700,111705500,63100,63100,63100,63100,201
20250219,091600,99022400,63000,63000,63000,63000,60
20250219,091500,95242400,63000,63000,63000,63000,2
20250219,091400,95116400,63000,63000,63000,63000,1
20250219,091300,95053400,63000,63000,63000,63000,66
20250219,091200,90895400,63100,63100,63100,63100,0
20250219,091100,90895400,63100,63100,63100,63000,138
20250219,091000,82197600,63200,63200,63200,63100,227
20250219,090900,67873700,63200,62900,63200,62900,747
20250219,090800,20747200,62900,62900,62900,62900,1
20250219,090700,20684300,62900,62900,62900,62900,1
20250219,090600,20621400,62900,62900,63000,62900,118
20250219,090500,13199000,62900,62900,62900,62900,12
20250219,090400,12444200,62900,62900,62900,62900,7
20250219,090300,12003900,62900,62900,63000,62900,11
20250219,090200,11311800,63000,63000,63000,63000,43
20250219,090100,8602800,63100,63100,63100,63100,3
20250219,090000,8413500,63100,63300,63300,63100,133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183000 1590164500 62800 62800 62800 62800 1558
3 20250219 182900 1590164500 62800 62800 62800 62800 0
4 20250219 182800 1590164500 62800 62800 62800 62800 0
5 20250219 182700 1590164500 62800 62800 62800 62800 0
6 20250219 182600 1590164500 62800 62800 62800 62800 0
7 20250219 182500 1590164500 62800 62800 62800 62800 0
8 20250219 182400 1590164500 62800 62800 62800 62800 0
9 20250219 182300 1590164500 62800 62800 62800 62800 0
10 20250219 182200 1590164500 62800 62800 62800 62800 0
11 20250219 182100 1590164500 62800 62800 62800 62800 0
12 20250219 182000 1590164500 62800 62800 62800 62800 0
13 20250219 181900 1590164500 62800 62800 62800 62800 0
14 20250219 181800 1590164500 62800 62800 62800 62800 0
15 20250219 181700 1590164500 62800 62800 62800 62800 0
16 20250219 181600 1590164500 62800 62800 62800 62800 0
17 20250219 181500 1590164500 62800 62800 62800 62800 0
18 20250219 181400 1590164500 62800 62800 62800 62800 0
19 20250219 181300 1590164500 62800 62800 62800 62800 0
20 20250219 181200 1590164500 62800 62800 62800 62800 0
21 20250219 181100 1590164500 62800 62800 62800 62800 0
22 20250219 181000 1590164500 62800 62800 62800 62800 0
23 20250219 180900 1590164500 62800 62800 62800 62800 0
24 20250219 180800 1590164500 62800 62800 62800 62800 0
25 20250219 180700 1590164500 62800 62800 62800 62800 0
26 20250219 180600 1590164500 62800 62800 62800 62800 0
27 20250219 180500 1590164500 62800 62800 62800 62800 0
28 20250219 180400 1590164500 62800 62800 62800 62800 0
29 20250219 180300 1590164500 62800 62800 62800 62800 0
30 20250219 180200 1590164500 62800 62800 62800 62800 0
31 20250219 180100 1590164500 62800 62800 62800 62800 0
32 20250219 180000 1590164500 62800 62800 62800 62800 1558
33 20250219 175900 1590164500 62800 62800 62800 62800 0
34 20250219 175800 1590164500 62800 62800 62800 62800 0
35 20250219 175700 1590164500 62800 62800 62800 62800 0
36 20250219 175600 1590164500 62800 62800 62800 62800 0
37 20250219 175500 1590164500 62800 62800 62800 62800 0
38 20250219 175400 1590164500 62800 62800 62800 62800 0
39 20250219 175300 1590164500 62800 62800 62800 62800 0
40 20250219 175200 1590164500 62800 62800 62800 62800 0
41 20250219 175100 1590164500 62800 62800 62800 62800 0
42 20250219 175000 1590164500 62800 62800 62800 62800 0
43 20250219 174900 1590164500 62800 62800 62800 62800 0
44 20250219 174800 1590164500 62800 62800 62800 62800 0
45 20250219 174700 1590164500 62800 62800 62800 62800 0
46 20250219 174600 1590164500 62800 62800 62800 62800 0
47 20250219 174500 1590164500 62800 62800 62800 62800 0
48 20250219 174400 1590164500 62800 62800 62800 62800 0
49 20250219 174300 1590164500 62800 62800 62800 62800 0
50 20250219 174200 1590164500 62800 62800 62800 62800 0
51 20250219 174100 1590164500 62800 62800 62800 62800 0
52 20250219 174000 1590164500 62800 62800 62800 62800 0
53 20250219 173900 1590164500 62800 62800 62800 62800 0
54 20250219 173800 1590164500 62800 62800 62800 62800 0
55 20250219 173700 1590164500 62800 62800 62800 62800 0
56 20250219 173600 1590164500 62800 62800 62800 62800 0
57 20250219 173500 1590164500 62800 62800 62800 62800 0
58 20250219 173400 1590164500 62800 62800 62800 62800 0
59 20250219 173300 1590164500 62800 62800 62800 62800 0
60 20250219 173200 1590164500 62800 62800 62800 62800 0
61 20250219 173100 1590164500 62800 62800 62800 62800 0
62 20250219 173000 1590164500 62800 62800 62800 62800 1558
63 20250219 172900 1590164500 62800 62800 62800 62800 0
64 20250219 172800 1590164500 62800 62800 62800 62800 0
65 20250219 172700 1590164500 62800 62800 62800 62800 0
66 20250219 172600 1590164500 62800 62800 62800 62800 0
67 20250219 172500 1590164500 62800 62800 62800 62800 0
68 20250219 172400 1590164500 62800 62800 62800 62800 0
69 20250219 172300 1590164500 62800 62800 62800 62800 0
70 20250219 172200 1590164500 62800 62800 62800 62800 0
71 20250219 172100 1590164500 62800 62800 62800 62800 0
72 20250219 172000 1590164500 62800 62800 62800 62800 0
73 20250219 171900 1590164500 62800 62800 62800 62800 0
74 20250219 171800 1590164500 62800 62800 62800 62800 0
75 20250219 171700 1590164500 62800 62800 62800 62800 0
76 20250219 171600 1590164500 62800 62800 62800 62800 0
77 20250219 171500 1590164500 62800 62800 62800 62800 0
78 20250219 171400 1590164500 62800 62800 62800 62800 0
79 20250219 171300 1590164500 62800 62800 62800 62800 0
80 20250219 171200 1590164500 62800 62800 62800 62800 0
81 20250219 171100 1590164500 62800 62800 62800 62800 0
82 20250219 171000 1590164500 62800 62800 62800 62800 0
83 20250219 170900 1590164500 62800 62800 62800 62800 0
84 20250219 170800 1590164500 62800 62800 62800 62800 0
85 20250219 170700 1590164500 62800 62800 62800 62800 0
86 20250219 170600 1590164500 62800 62800 62800 62800 0
87 20250219 170500 1590164500 62800 62800 62800 62800 0
88 20250219 170400 1590164500 62800 62800 62800 62800 0
89 20250219 170300 1590164500 62800 62800 62800 62800 0
90 20250219 170200 1590164500 62800 62800 62800 62800 0
91 20250219 170100 1590164500 62800 62800 62800 62800 0
92 20250219 170000 1590164500 62800 62800 62800 62800 1558
93 20250219 165900 1590164500 62800 62800 62800 62800 0
94 20250219 165800 1590164500 62800 62800 62800 62800 0
95 20250219 165700 1590164500 62800 62800 62800 62800 0
96 20250219 165600 1590164500 62800 62800 62800 62800 0
97 20250219 165500 1590164500 62800 62800 62800 62800 0
98 20250219 165400 1590164500 62800 62800 62800 62800 0
99 20250219 165300 1590164500 62800 62800 62800 62800 0
100 20250219 165200 1590164500 62800 62800 62800 62800 0
101 20250219 165100 1590164500 62800 62800 62800 62800 0
102 20250219 165000 1590164500 62800 62800 62800 62800 0
103 20250219 164900 1590164500 62800 62800 62800 62800 0
104 20250219 164800 1590164500 62800 62800 62800 62800 0
105 20250219 164700 1590164500 62800 62800 62800 62800 0
106 20250219 164600 1590164500 62800 62800 62800 62800 0
107 20250219 164500 1590164500 62800 62800 62800 62800 0
108 20250219 164400 1590164500 62800 62800 62800 62800 0
109 20250219 164300 1590164500 62800 62800 62800 62800 0
110 20250219 164200 1590164500 62800 62800 62800 62800 0
111 20250219 164100 1590164500 62800 62800 62800 62800 0
112 20250219 164000 1590164500 62800 62800 62800 62800 0
113 20250219 163900 1590164500 62800 62800 62800 62800 0
114 20250219 163800 1590164500 62800 62800 62800 62800 0
115 20250219 163700 1590164500 62800 62800 62800 62800 0
116 20250219 163600 1590164500 62800 62800 62800 62800 0
117 20250219 163500 1590164500 62800 62800 62800 62800 0
118 20250219 163400 1590164500 62800 62800 62800 62800 0
119 20250219 163300 1590164500 62800 62800 62800 62800 0
120 20250219 163200 1590164500 62800 62800 62800 62800 0
121 20250219 163100 1590164500 62800 62800 62800 62800 0
122 20250219 163000 1590164500 62800 62800 62800 62800 1558
123 20250219 162900 1590164500 62800 62800 62800 62800 0
124 20250219 162800 1590164500 62800 62800 62800 62800 0
125 20250219 162700 1590164500 62800 62800 62800 62800 0
126 20250219 162600 1590164500 62800 62800 62800 62800 0
127 20250219 162500 1590164500 62800 62800 62800 62800 0
128 20250219 162400 1590164500 62800 62800 62800 62800 0
129 20250219 162300 1590164500 62800 62800 62800 62800 0
130 20250219 162200 1590164500 62800 62800 62800 62800 0
131 20250219 162100 1590164500 62800 62800 62800 62800 0
132 20250219 162000 1590164500 62800 62800 62800 62800 0
133 20250219 161900 1590164500 62800 62800 62800 62800 0
134 20250219 161800 1590164500 62800 62800 62800 62800 0
135 20250219 161700 1590164500 62800 62800 62800 62800 0
136 20250219 161600 1590164500 62800 62800 62800 62800 0
137 20250219 161500 1590164500 62800 62800 62800 62800 0
138 20250219 161400 1590164500 62800 62800 62800 62800 0
139 20250219 161300 1590164500 62800 62800 62800 62800 0
140 20250219 161200 1590164500 62800 62800 62800 62800 0
141 20250219 161100 1590164500 62800 62800 62800 62800 0
142 20250219 161000 1590164500 62800 62800 62800 62800 0
143 20250219 160900 1590164500 62800 62800 62800 62800 0
144 20250219 160800 1590164500 62800 62800 62800 62800 0
145 20250219 160700 1590164500 62800 62800 62800 62800 0
146 20250219 160600 1590164500 62800 62800 62800 62800 0
147 20250219 160500 1590164500 62800 62800 62800 62800 0
148 20250219 160400 1590164500 62800 62800 62800 62800 0
149 20250219 160300 1590164500 62800 62800 62800 62800 0
150 20250219 160200 1590164500 62800 62800 62800 62800 0
151 20250219 160100 1590164500 62800 62800 62800 62800 0
152 20250219 160000 1590164500 62800 62800 62800 62800 1558
153 20250219 155900 1590164500 62800 62800 62800 62800 0
154 20250219 155800 1590164500 62800 62800 62800 62800 0
155 20250219 155700 1590164500 62800 62800 62800 62800 0
156 20250219 155600 1590164500 62800 62800 62800 62800 0
157 20250219 155500 1590164500 62800 62800 62800 62800 0
158 20250219 155400 1590164500 62800 62800 62800 62800 0
159 20250219 155300 1590164500 62800 62800 62800 62800 0
160 20250219 155200 1590164500 62800 62800 62800 62800 0
161 20250219 155100 1590164500 62800 62800 62800 62800 0
162 20250219 155000 1590164500 62800 62800 62800 62800 0
163 20250219 154900 1590164500 62800 62800 62800 62800 0
164 20250219 154800 1590164500 62800 62800 62800 62800 0
165 20250219 154700 1590164500 62800 62800 62800 62800 0
166 20250219 154600 1590164500 62800 62800 62800 62800 0
167 20250219 154500 1590164500 62800 62800 62800 62800 0
168 20250219 154400 1590164500 62800 62800 62800 62800 0
169 20250219 154300 1590164500 62800 62800 62800 62800 0
170 20250219 154200 1590164500 62800 62800 62800 62800 0
171 20250219 154100 1590164500 62800 62800 62800 62800 0
172 20250219 154000 1590164500 62800 62800 62800 62800 0
173 20250219 153900 1590164500 62800 62800 62800 62800 0
174 20250219 153800 1590164500 62800 62800 62800 62800 0
175 20250219 153700 1590164500 62800 62800 62800 62800 0
176 20250219 153600 1590164500 62800 62800 62800 62800 0
177 20250219 153500 1590164500 62800 62800 62800 62800 0
178 20250219 153400 1590164500 62800 62800 62800 62800 0
179 20250219 153300 1590164500 62800 62800 62800 62800 0
180 20250219 153200 1590164500 62800 62800 62800 62800 0
181 20250219 153100 1590164500 62800 62800 62800 62800 0
182 20250219 153000 1590164500 62800 62800 62800 62800 3116
183 20250219 152900 1492322100 62900 62900 62900 62900 0
184 20250219 152800 1492322100 62900 62900 62900 62900 0
185 20250219 152700 1492322100 62900 62900 62900 62900 0
186 20250219 152600 1492322100 62900 62900 62900 62900 0
187 20250219 152500 1492322100 62900 62900 62900 62900 0
188 20250219 152400 1492322100 62900 62900 62900 62900 0
189 20250219 152300 1492322100 62900 62900 62900 62900 0
190 20250219 152200 1492322100 62900 62900 62900 62900 0
191 20250219 152100 1492322100 62900 62900 62900 62900 0
192 20250219 152000 1492322100 62900 62900 62900 62900 0
193 20250219 151900 1492322100 62900 62900 62900 62800 969
194 20250219 151800 1431373900 62900 62900 62900 62900 15
195 20250219 151700 1430430400 62900 62900 62900 62900 56
196 20250219 151600 1426908000 63000 62900 63000 62900 14
197 20250219 151500 1426027300 62900 62900 63000 62900 82
198 20250219 151400 1420869400 63000 63000 63000 62900 129
199 20250219 151300 1412755100 63000 63000 63000 63000 1
200 20250219 151200 1412692100 62900 63000 63000 62900 15
201 20250219 151100 1411748400 62900 63000 63000 62900 9
202 20250219 151000 1411181800 63000 62900 63000 62900 16
203 20250219 150900 1410175200 63000 63000 63000 63000 206
204 20250219 150800 1397197200 63000 63000 63000 63000 51
205 20250219 150700 1393984200 63000 63100 63100 63000 16
206 20250219 150600 1392976100 63100 63000 63100 63000 4
207 20250219 150500 1392724000 63100 63100 63100 63000 20
208 20250219 150400 1391463500 63100 63100 63100 63100 40
209 20250219 150300 1388939500 63000 63100 63100 63000 11
210 20250219 150200 1388246300 63100 63000 63100 63000 300
211 20250219 150100 1369346200 63000 63000 63100 63000 193
212 20250219 150000 1357187100 63000 63000 63100 63000 28
213 20250219 145900 1355422000 63100 63100 63100 63100 2
214 20250219 145800 1355295800 63100 63100 63100 63000 54
215 20250219 145700 1351888500 63000 63100 63100 63000 153
216 20250219 145600 1342249300 63100 63100 63100 63100 1
217 20250219 145500 1342186200 63100 63000 63100 63000 15
218 20250219 145400 1341241000 63100 63100 63100 63100 2
219 20250219 145300 1341114800 63100 63100 63100 63100 1
220 20250219 145200 1341051700 63100 63100 63100 63100 1
221 20250219 145100 1340988600 63100 63100 63100 63100 1
222 20250219 145000 1340925500 63100 63100 63100 63100 1
223 20250219 144900 1340862400 63100 63100 63100 63100 2
224 20250219 144800 1340736200 63100 63100 63100 63100 2
225 20250219 144700 1340610000 63100 63100 63100 63100 1
226 20250219 144600 1340546900 63100 63100 63100 63100 301
227 20250219 144500 1321553800 63100 63100 63100 63100 2
228 20250219 144400 1321427600 63100 63100 63100 63100 3
229 20250219 144300 1321238300 62900 63000 63000 62900 988
230 20250219 144200 1258994800 63000 63000 63000 63000 1
231 20250219 144100 1258931800 63000 63000 63000 63000 21
232 20250219 144000 1257608800 63000 62900 63000 62900 12
233 20250219 143900 1256853900 63000 63000 63000 63000 2
234 20250219 143800 1256727900 63000 63000 63000 63000 21
235 20250219 143700 1255404900 62900 63000 63000 62900 357
236 20250219 143600 1232949500 63000 63000 63000 62900 34
237 20250219 143500 1230808800 63000 63000 63000 63000 1
238 20250219 143400 1230745800 63000 63000 63000 63000 34
239 20250219 143300 1228603800 63000 62900 63000 62900 12
240 20250219 143200 1227848900 63000 63000 63000 63000 2
241 20250219 143100 1227722900 63000 63000 63000 63000 21
242 20250219 143000 1226399900 63000 63000 63000 62900 11
243 20250219 142900 1225707800 62900 63000 63000 62900 51
244 20250219 142800 1222495800 63000 62900 63000 62900 2
245 20250219 142700 1222369900 63000 63000 63000 62900 31
246 20250219 142600 1220417900 63000 63000 63000 63000 2
247 20250219 142500 1220291900 63000 63000 63000 62900 18
248 20250219 142400 1219159400 62900 63000 63000 62900 200
249 20250219 142300 1206560400 63000 63100 63100 63000 32
250 20250219 142200 1204544300 63000 63000 63100 63000 385
251 20250219 142100 1180289200 63000 63100 63100 63000 11
252 20250219 142000 1179596100 63100 63000 63100 63000 117
253 20250219 141900 1172224500 63100 63000 63100 63000 31
254 20250219 141800 1170269400 63100 63100 63100 63100 1
255 20250219 141700 1170206300 63000 63000 63100 63000 40
256 20250219 141600 1167686200 63100 63000 63100 63000 25
257 20250219 141500 1166111100 63100 63100 63100 63100 2
258 20250219 141400 1165984900 63100 63100 63100 63100 2
259 20250219 141300 1165858700 63000 63100 63100 63000 11
260 20250219 141200 1165165600 63100 63100 63100 63100 16
261 20250219 141100 1164156000 63100 63000 63100 63000 175
262 20250219 141000 1153130900 63100 63100 63100 63100 2
263 20250219 140900 1153004700 63000 63100 63100 63000 6
264 20250219 140800 1152626600 63100 63000 63100 63000 11
265 20250219 140700 1151933500 63000 63100 63100 63000 11
266 20250219 140600 1151240400 63100 63000 63100 63000 4
267 20250219 140500 1150988300 63100 63100 63100 63000 12
268 20250219 140400 1150232100 63100 63100 63100 63100 1
269 20250219 140300 1150169000 63100 63000 63100 63000 11
270 20250219 140200 1149475900 63000 63100 63100 63000 16
271 20250219 140100 1148467800 63100 63100 63100 63100 22
272 20250219 140000 1147079600 63100 63100 63100 63000 13
273 20250219 135900 1146260300 63000 63100 63100 63000 10
274 20250219 135800 1145630200 63100 63100 63100 63100 1
275 20250219 135700 1145567100 63000 63100 63100 63000 11
276 20250219 135600 1144874000 63100 63100 63100 63100 1
277 20250219 135500 1144810900 63100 63000 63100 63000 12
278 20250219 135400 1144054700 63000 63100 63100 63000 15
279 20250219 135300 1143109600 63100 63100 63100 63100 4
280 20250219 135200 1142857200 63100 63000 63100 63000 12
281 20250219 135100 1142101000 63100 63100 63100 63100 11
282 20250219 135000 1141406900 63200 63200 63200 63200 2
283 20250219 134900 1141280500 63000 63200 63200 63000 11
284 20250219 134800 1140587300 63200 63200 63200 63200 1
285 20250219 134700 1140524100 63200 63000 63200 63000 11
286 20250219 134600 1139830900 63200 63200 63200 63100 144
287 20250219 134500 1130744300 63100 63200 63200 63100 2
288 20250219 134400 1130618000 63100 63000 63100 63000 869
289 20250219 134300 1075785100 63100 63100 63100 63100 1
290 20250219 134200 1075722000 63100 63100 63100 63100 1
291 20250219 134100 1075658900 63000 63000 63000 63000 10
292 20250219 134000 1075028900 63000 63000 63000 63000 0
293 20250219 133900 1075028900 63000 63000 63000 63000 0
294 20250219 133800 1075028900 63000 63000 63000 63000 10
295 20250219 133700 1074398900 63000 63000 63000 63000 0
296 20250219 133600 1074398900 63000 63000 63000 63000 10
297 20250219 133500 1073768900 63000 63200 63200 63000 23
298 20250219 133400 1072319500 63000 63000 63000 63000 0
299 20250219 133300 1072319500 63000 63100 63100 63000 417
300 20250219 133200 1046027300 63100 63100 63100 63100 1
301 20250219 133100 1045964200 63100 63100 63100 63100 2
302 20250219 133000 1045838000 63000 63000 63000 63000 10
303 20250219 132900 1045208000 63000 63000 63000 63000 0
304 20250219 132800 1045208000 63000 63100 63100 63000 11
305 20250219 132700 1044514900 63100 63100 63100 63100 0
306 20250219 132600 1044514900 63100 63100 63100 63100 1
307 20250219 132500 1044451800 63000 63000 63000 63000 10
308 20250219 132400 1043821800 63100 63100 63100 63100 0
309 20250219 132300 1043821800 63100 63100 63100 63100 1
310 20250219 132200 1043758700 63000 63100 63100 63000 36
311 20250219 132100 1041488100 63100 63100 63100 63100 2
312 20250219 132000 1041361900 63100 63000 63100 62900 23
313 20250219 131900 1039912900 63000 63000 63000 63000 18
314 20250219 131800 1038778900 63000 63000 63000 63000 1
315 20250219 131700 1038715900 63000 63000 63000 62900 787
316 20250219 131600 989135900 62900 62900 62900 62900 0
317 20250219 131500 989135900 62900 62900 62900 62900 0
318 20250219 131400 989135900 62900 63000 63000 62900 50
319 20250219 131300 985986900 63000 63000 63000 63000 0
320 20250219 131200 985986900 63000 62900 63000 62900 240
321 20250219 131100 970867900 62900 62900 62900 62900 0
322 20250219 131000 970867900 62900 62900 62900 62900 12
323 20250219 130900 970113100 62900 62900 62900 62900 10
324 20250219 130800 969484100 63000 63000 63000 63000 2
325 20250219 130700 969358100 63000 63000 63000 63000 20
326 20250219 130600 968098100 62900 62900 62900 62900 10
327 20250219 130500 967469100 62900 63000 63000 62900 51
328 20250219 130400 964257100 63000 62900 63000 62900 97
329 20250219 130300 958155600 62900 62900 62900 62900 0
330 20250219 130200 958155600 62900 62900 62900 62900 0
331 20250219 130100 958155600 62900 63000 63000 62900 30
332 20250219 130000 956266600 63000 63000 63000 62900 55
333 20250219 125900 952803000 62900 62900 62900 62900 0
334 20250219 125800 952803000 62900 63000 63000 62900 50
335 20250219 125700 949654000 63000 63000 63000 63000 5
336 20250219 125600 949339000 62900 62900 63000 62900 40
337 20250219 125500 946821000 62900 62900 62900 62900 1
338 20250219 125400 946758100 63000 63000 63000 63000 0
339 20250219 125300 946758100 63000 62900 63000 62900 30
340 20250219 125200 944869100 63000 63000 63000 63000 0
341 20250219 125100 944869100 63000 62900 63000 62900 34
342 20250219 125000 942728500 62900 63000 63000 62900 11
343 20250219 124900 942036500 63000 63000 63000 63000 1
344 20250219 124800 941973500 62900 62900 62900 62900 10
345 20250219 124700 941344500 63000 62900 63000 62900 10
346 20250219 124600 940715400 62900 62900 62900 62900 0
347 20250219 124500 940715400 62900 62900 62900 62900 10
348 20250219 124400 940086400 63000 63000 63000 63000 22
349 20250219 124300 938700400 62900 62900 62900 62900 10
350 20250219 124200 938071400 62900 63000 63000 62900 125
351 20250219 124100 930204900 63000 63000 63000 63000 0
352 20250219 124000 930204900 63000 62900 63000 62900 11
353 20250219 123900 929512900 63000 63000 63000 63000 21
354 20250219 123800 928189900 62800 62900 62900 62800 136
355 20250219 123700 919636700 62900 62900 62900 62800 573
356 20250219 123600 883596000 62900 62900 62900 62900 0
357 20250219 123500 883596000 62900 62900 62900 62900 41
358 20250219 123400 881017100 62900 62800 62900 62800 20
359 20250219 123300 879761000 62900 62900 62900 62900 3
360 20250219 123200 879572300 62900 62800 62900 62800 91
361 20250219 123100 873853400 62800 62800 62800 62800 4
362 20250219 123000 873602200 62800 62900 62900 62800 285
363 20250219 122900 855684200 62800 62800 62800 62800 10
364 20250219 122800 855056200 62800 62900 62900 62800 17
365 20250219 122700 853988300 62800 62800 62800 62800 4
366 20250219 122600 853737100 62800 62900 62900 62800 11
367 20250219 122500 853046200 62900 62900 62900 62900 41
368 20250219 122400 850467300 62800 62800 62800 62800 10
369 20250219 122300 849839300 62800 62900 62900 62800 54
370 20250219 122200 846443900 62900 62900 62900 62900 2
371 20250219 122100 846318100 62900 62900 62900 62800 33
372 20250219 122000 844243400 62800 62800 62800 62800 0
373 20250219 121900 844243400 62800 62900 62900 62800 393
374 20250219 121800 819533000 62900 62800 62900 62800 42
375 20250219 121700 816893400 62800 62800 62800 62800 24
376 20250219 121600 815386200 62900 62900 62900 62800 169
377 20250219 121500 804770000 62900 62900 62900 62900 1
378 20250219 121400 804707100 62800 62800 62800 62800 9
379 20250219 121300 804141900 62800 62800 62800 62800 10
380 20250219 121200 803513900 62800 62800 62800 62800 0
381 20250219 121100 803513900 62800 62800 62800 62800 0
382 20250219 121000 803513900 62800 62800 62800 62800 21
383 20250219 120900 802195100 62800 62900 62900 62800 106
384 20250219 120800 795534300 62900 62800 62900 62800 11
385 20250219 120700 794843400 62900 62900 62900 62900 20
386 20250219 120600 793585400 62900 62900 62900 62900 4
387 20250219 120500 793333800 62900 62800 62900 62800 23
388 20250219 120400 791889300 62800 62800 62800 62800 14
389 20250219 120300 791010100 62800 62800 62800 62800 0
390 20250219 120200 791010100 62800 62800 62900 62800 33
391 20250219 120100 788935600 62900 62900 62900 62800 6
392 20250219 120000 788558400 62800 62900 62900 62800 30
393 20250219 115900 786672300 62800 62900 62900 62800 183
394 20250219 115800 775162600 62900 63000 63000 62900 171
395 20250219 115700 764404700 63000 63000 63000 63000 272
396 20250219 115600 747268700 63000 63000 63000 63000 4
397 20250219 115500 747016700 63000 63000 63000 63000 64
398 20250219 115400 742984700 63000 63000 63000 63000 24
399 20250219 115300 741472700 63000 63000 63000 63000 9
400 20250219 115200 740905700 63000 63000 63000 63000 56
401 20250219 115100 737377700 63000 63000 63000 63000 10
402 20250219 115000 736747700 63000 63000 63000 63000 11
403 20250219 114900 736054700 63000 63000 63000 63000 119
404 20250219 114800 728557700 63000 63000 63000 63000 0
405 20250219 114700 728557700 63000 63000 63000 63000 0
406 20250219 114600 728557700 63000 63000 63000 63000 45
407 20250219 114500 725722700 63000 63000 63000 63000 19
408 20250219 114400 724525700 63000 63000 63000 63000 0
409 20250219 114300 724525700 63000 63000 63000 63000 11
410 20250219 114200 723832700 63000 63000 63000 63000 0
411 20250219 114100 723832700 63000 63100 63100 63000 11
412 20250219 114000 723139600 63100 63000 63100 63000 15
413 20250219 113900 722194500 63000 63000 63000 63000 124
414 20250219 113800 714382500 63000 63000 63000 63000 10
415 20250219 113700 713752500 63100 63100 63100 63100 1
416 20250219 113600 713689400 63000 63000 63000 63000 0
417 20250219 113500 713689400 63000 63000 63000 63000 10
418 20250219 113400 713059400 63000 63000 63000 63000 13
419 20250219 113300 712240400 63000 63000 63000 63000 10
420 20250219 113200 711610400 63000 63000 63000 63000 0
421 20250219 113100 711610400 63000 63000 63000 63000 9
422 20250219 113000 711043400 63000 63000 63000 63000 10
423 20250219 112900 710413400 63100 63100 63100 63100 1
424 20250219 112800 710350300 63000 63000 63000 63000 8
425 20250219 112700 709846300 63100 63000 63100 63000 11
426 20250219 112600 709153200 63100 63100 63100 63100 0
427 20250219 112500 709153200 63100 63100 63100 63000 12
428 20250219 112400 708397000 63000 63000 63000 63000 0
429 20250219 112300 708397000 63000 63000 63000 63000 0
430 20250219 112200 708397000 63000 63100 63100 63000 35
431 20250219 112100 706189500 63100 63100 63100 63100 0
432 20250219 112000 706189500 63100 63100 63100 63100 2
433 20250219 111900 706063300 63000 63000 63000 63000 363
434 20250219 111800 683194300 63000 62900 63000 62900 19
435 20250219 111700 681998600 62900 62900 62900 62900 10
436 20250219 111600 681369600 63000 63000 63000 63000 20
437 20250219 111500 680109600 62900 62900 62900 62900 0
438 20250219 111400 680109600 62900 62900 62900 62900 21
439 20250219 111300 678788700 62900 63000 63000 62900 63
440 20250219 111200 674822000 63000 63000 63000 63000 10
441 20250219 111100 674192000 62900 63000 63000 62900 27
442 20250219 111000 672492000 62900 62900 62900 62900 193
443 20250219 110900 660352300 63000 63000 63000 62900 60
444 20250219 110800 656573300 62900 62900 62900 62900 10
445 20250219 110700 655944300 62900 62900 62900 62900 0
446 20250219 110600 655944300 62900 62900 62900 62900 31
447 20250219 110500 653994400 63000 63000 63000 63000 2
448 20250219 110400 653868400 63000 62900 63000 62900 46
449 20250219 110300 650974900 62900 62900 62900 62900 10
450 20250219 110200 650345900 62900 62900 62900 62900 13
451 20250219 110100 649528200 62900 62800 62900 62800 406
452 20250219 110000 623991800 62900 62900 62900 62800 4
453 20250219 105900 623740300 62800 62900 62900 62800 18
454 20250219 105800 622608400 62800 62900 62900 62800 33
455 20250219 105700 620535100 62900 62900 62900 62900 4
456 20250219 105600 620283500 62900 62800 62900 62800 10
457 20250219 105500 619655400 62800 62900 62900 62800 17
458 20250219 105400 618586400 62900 62900 62900 62900 422
459 20250219 105300 592042600 62900 62800 62900 62800 21
460 20250219 105200 590723600 62800 62800 62800 62800 0
461 20250219 105100 590723600 62800 62900 62900 62800 79
462 20250219 105000 585756800 62800 62800 62800 62800 22
463 20250219 104900 584375200 62800 62800 62800 62800 0
464 20250219 104800 584375200 62800 62800 62800 62800 40
465 20250219 104700 581863200 62800 62900 62900 62800 228
466 20250219 104600 567523600 62900 63000 63000 62900 54
467 20250219 104500 564126900 62900 62900 62900 62900 10
468 20250219 104400 563497900 62900 62900 62900 62900 0
469 20250219 104300 563497900 62900 62900 62900 62900 14
470 20250219 104200 562617300 62900 63000 63000 62900 40
471 20250219 104100 560098300 62900 62900 62900 62900 0
472 20250219 104000 560098300 62900 62900 62900 62900 0
473 20250219 103900 560098300 62900 62900 62900 62900 22
474 20250219 103800 558714500 62900 62900 62900 62900 1
475 20250219 103700 558651600 62900 62900 63000 62900 20
476 20250219 103600 557393500 63000 62900 63000 62900 13
477 20250219 103500 556575700 62900 62900 62900 62900 0
478 20250219 103400 556575700 62900 62900 62900 62900 23
479 20250219 103300 555129000 63000 63000 63000 63000 0
480 20250219 103200 555129000 63000 63000 63000 63000 12
481 20250219 103100 554373000 62900 63000 63000 62900 34
482 20250219 103000 552232800 63000 63000 63000 63000 10
483 20250219 102900 551602800 63000 62900 63000 62900 20
484 20250219 102800 550343800 63000 63100 63100 63000 12
485 20250219 102700 549587700 63000 63000 63000 62900 218
486 20250219 102600 535856200 62900 62900 62900 62900 10
487 20250219 102500 535227200 63000 63000 63000 63000 110
488 20250219 102400 528297200 63000 62900 63000 62900 321
489 20250219 102300 508096500 62800 62800 62800 62800 10
490 20250219 102200 507468500 62800 62800 62800 62800 3
491 20250219 102100 507280100 62800 62900 62900 62800 57
492 20250219 102000 503698500 62800 62800 62800 62800 36
493 20250219 101900 501437700 62700 62700 62800 62700 358
494 20250219 101800 478990900 62700 62900 63000 62700 797
495 20250219 101700 428921700 62900 63000 63000 62900 63
496 20250219 101600 424958000 63000 63000 63100 63000 374
497 20250219 101500 401391000 63000 63100 63100 63000 20
498 20250219 101400 400130000 63000 63100 63100 63000 10
499 20250219 101300 399499900 63000 63000 63000 63000 10
500 20250219 101200 398869900 63000 63100 63100 63000 29
501 20250219 101100 397041900 63100 63100 63100 63100 0
502 20250219 101000 397041900 63100 63100 63100 63000 34
503 20250219 100900 394897500 63000 63000 63000 63000 94
504 20250219 100800 388975500 63100 63100 63100 63100 14
505 20250219 100700 388092100 63200 63100 63200 63100 23
506 20250219 100600 386640000 63100 63300 63300 63100 1387
507 20250219 100500 298936900 63300 63400 63400 63300 12
508 20250219 100400 298177200 63300 63300 63300 63300 12
509 20250219 100300 297417600 63400 63400 63400 63400 0
510 20250219 100200 297417600 63400 63400 63400 63400 0
511 20250219 100100 297417600 63400 63400 63400 63400 0
512 20250219 100000 297417600 63400 63400 63400 63300 3
513 20250219 095900 297227500 63400 63400 63400 63400 23
514 20250219 095800 295769300 63400 63400 63400 63400 1
515 20250219 095700 295705900 63400 63400 63400 63400 52
516 20250219 095600 292409100 63400 63400 63400 63400 1
517 20250219 095500 292345700 63400 63400 63400 63400 2
518 20250219 095400 292218900 63300 63300 63300 63300 316
519 20250219 095300 272216100 63300 63300 63300 63300 1172
520 20250219 095200 198028500 63200 63300 63300 63200 431
521 20250219 095100 170783700 63300 63200 63300 63200 353
522 20250219 095000 148459600 63200 63200 63200 63200 61
523 20250219 094900 144604400 63200 63200 63200 63200 2
524 20250219 094800 144478000 63200 63200 63200 63200 0
525 20250219 094700 144478000 63200 63200 63200 63200 0
526 20250219 094600 144478000 63200 63200 63200 63200 0
527 20250219 094500 144478000 63200 63200 63200 63200 3
528 20250219 094400 144288400 63200 63200 63200 63200 0
529 20250219 094300 144288400 63200 63200 63200 63200 1
530 20250219 094200 144225200 63200 63200 63200 63200 0
531 20250219 094100 144225200 63200 63200 63200 63200 11
532 20250219 094000 143530000 63200 63200 63200 63200 2
533 20250219 093900 143403600 63200 63200 63200 63200 5
534 20250219 093800 143087600 63200 63200 63200 63200 3
535 20250219 093700 142898000 63300 63300 63300 63300 0
536 20250219 093600 142898000 63300 63200 63300 63200 88
537 20250219 093500 137329600 63200 63200 63200 63200 0
538 20250219 093400 137329600 63200 63200 63200 63200 49
539 20250219 093300 134232800 63100 63100 63100 63100 42
540 20250219 093200 131582600 63100 63100 63100 63100 0
541 20250219 093100 131582600 63100 63100 63100 63100 158
542 20250219 093000 121612800 63100 63100 63100 63100 0
543 20250219 092900 121612800 63100 63100 63100 63100 2
544 20250219 092800 121486600 63100 63100 63100 63100 1
545 20250219 092700 121423500 63100 63100 63100 63100 70
546 20250219 092600 117006500 63100 63100 63100 63100 0
547 20250219 092500 117006500 63100 63200 63200 63100 84
548 20250219 092400 111705500 63100 63100 63100 63100 0
549 20250219 092300 111705500 63100 63100 63100 63100 0
550 20250219 092200 111705500 63100 63100 63100 63100 0
551 20250219 092100 111705500 63100 63100 63100 63100 0
552 20250219 092000 111705500 63100 63100 63100 63100 0
553 20250219 091900 111705500 63100 63100 63100 63100 0
554 20250219 091800 111705500 63100 63100 63100 63100 0
555 20250219 091700 111705500 63100 63100 63100 63100 201
556 20250219 091600 99022400 63000 63000 63000 63000 60
557 20250219 091500 95242400 63000 63000 63000 63000 2
558 20250219 091400 95116400 63000 63000 63000 63000 1
559 20250219 091300 95053400 63000 63000 63000 63000 66
560 20250219 091200 90895400 63100 63100 63100 63100 0
561 20250219 091100 90895400 63100 63100 63100 63000 138
562 20250219 091000 82197600 63200 63200 63200 63100 227
563 20250219 090900 67873700 63200 62900 63200 62900 747
564 20250219 090800 20747200 62900 62900 62900 62900 1
565 20250219 090700 20684300 62900 62900 62900 62900 1
566 20250219 090600 20621400 62900 62900 63000 62900 118
567 20250219 090500 13199000 62900 62900 62900 62900 12
568 20250219 090400 12444200 62900 62900 62900 62900 7
569 20250219 090300 12003900 62900 62900 63000 62900 11
570 20250219 090200 11311800 63000 63000 63000 63000 43
571 20250219 090100 8602800 63100 63100 63100 63100 3
572 20250219 090000 8413500 63100 63300 63300 63100 133

1
000070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,7097,8564271,454208000,548113344000,0.08
20250214,7097,8564271,453498300,547256916900,0.08
20250213,7097,8564271,449240100,542118354300,0.08
20250212,7097,8564271,447820700,540405500100,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 7097 8564271 454208000 548113344000 0.08
3 20250214 7097 8564271 453498300 547256916900 0.08
4 20250213 7097 8564271 449240100 542118354300 0.08
5 20250212 7097 8564271 447820700 540405500100 0.08