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
000220/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183000,133600085,4570,4570,4570,4570,1724
20250219,182900,133600085,4570,4570,4570,4570,0
20250219,182800,133600085,4570,4570,4570,4570,0
20250219,182700,133600085,4570,4570,4570,4570,0
20250219,182600,133600085,4570,4570,4570,4570,0
20250219,182500,133600085,4570,4570,4570,4570,0
20250219,182400,133600085,4570,4570,4570,4570,0
20250219,182300,133600085,4570,4570,4570,4570,0
20250219,182200,133600085,4570,4570,4570,4570,0
20250219,182100,133600085,4570,4570,4570,4570,0
20250219,182000,133600085,4570,4570,4570,4570,0
20250219,181900,133600085,4570,4570,4570,4570,0
20250219,181800,133600085,4570,4570,4570,4570,0
20250219,181700,133600085,4570,4570,4570,4570,0
20250219,181600,133600085,4570,4570,4570,4570,0
20250219,181500,133600085,4570,4570,4570,4570,0
20250219,181400,133600085,4570,4570,4570,4570,0
20250219,181300,133600085,4570,4570,4570,4570,0
20250219,181200,133600085,4570,4570,4570,4570,0
20250219,181100,133600085,4570,4570,4570,4570,0
20250219,181000,133600085,4570,4570,4570,4570,0
20250219,180900,133600085,4570,4570,4570,4570,0
20250219,180800,133600085,4570,4570,4570,4570,0
20250219,180700,133600085,4570,4570,4570,4570,0
20250219,180600,133600085,4570,4570,4570,4570,0
20250219,180500,133600085,4570,4570,4570,4570,0
20250219,180400,133600085,4570,4570,4570,4570,0
20250219,180300,133600085,4570,4570,4570,4570,0
20250219,180200,133600085,4570,4570,4570,4570,0
20250219,180100,133600085,4570,4570,4570,4570,0
20250219,180000,133600085,4570,4570,4570,4570,1724
20250219,175900,133600085,4570,4570,4570,4570,0
20250219,175800,133600085,4570,4570,4570,4570,0
20250219,175700,133600085,4570,4570,4570,4570,0
20250219,175600,133600085,4570,4570,4570,4570,0
20250219,175500,133600085,4570,4570,4570,4570,0
20250219,175400,133600085,4570,4570,4570,4570,0
20250219,175300,133600085,4570,4570,4570,4570,0
20250219,175200,133600085,4570,4570,4570,4570,0
20250219,175100,133600085,4570,4570,4570,4570,0
20250219,175000,133600085,4570,4570,4570,4570,0
20250219,174900,133600085,4570,4570,4570,4570,0
20250219,174800,133600085,4570,4570,4570,4570,0
20250219,174700,133600085,4570,4570,4570,4570,0
20250219,174600,133600085,4570,4570,4570,4570,0
20250219,174500,133600085,4570,4570,4570,4570,0
20250219,174400,133600085,4570,4570,4570,4570,0
20250219,174300,133600085,4570,4570,4570,4570,0
20250219,174200,133600085,4570,4570,4570,4570,0
20250219,174100,133600085,4570,4570,4570,4570,0
20250219,174000,133600085,4570,4570,4570,4570,0
20250219,173900,133600085,4570,4570,4570,4570,0
20250219,173800,133600085,4570,4570,4570,4570,0
20250219,173700,133600085,4570,4570,4570,4570,0
20250219,173600,133600085,4570,4570,4570,4570,0
20250219,173500,133600085,4570,4570,4570,4570,0
20250219,173400,133600085,4570,4570,4570,4570,0
20250219,173300,133600085,4570,4570,4570,4570,0
20250219,173200,133600085,4570,4570,4570,4570,0
20250219,173100,133600085,4570,4570,4570,4570,0
20250219,173000,133600085,4570,4570,4570,4570,1724
20250219,172900,133600085,4570,4570,4570,4570,0
20250219,172800,133600085,4570,4570,4570,4570,0
20250219,172700,133600085,4570,4570,4570,4570,0
20250219,172600,133600085,4570,4570,4570,4570,0
20250219,172500,133600085,4570,4570,4570,4570,0
20250219,172400,133600085,4570,4570,4570,4570,0
20250219,172300,133600085,4570,4570,4570,4570,0
20250219,172200,133600085,4570,4570,4570,4570,0
20250219,172100,133600085,4570,4570,4570,4570,0
20250219,172000,133600085,4570,4570,4570,4570,0
20250219,171900,133600085,4570,4570,4570,4570,0
20250219,171800,133600085,4570,4570,4570,4570,0
20250219,171700,133600085,4570,4570,4570,4570,0
20250219,171600,133600085,4570,4570,4570,4570,0
20250219,171500,133600085,4570,4570,4570,4570,0
20250219,171400,133600085,4570,4570,4570,4570,0
20250219,171300,133600085,4570,4570,4570,4570,0
20250219,171200,133600085,4570,4570,4570,4570,0
20250219,171100,133600085,4570,4570,4570,4570,0
20250219,171000,133600085,4570,4570,4570,4570,0
20250219,170900,133600085,4570,4570,4570,4570,0
20250219,170800,133600085,4570,4570,4570,4570,0
20250219,170700,133600085,4570,4570,4570,4570,0
20250219,170600,133600085,4570,4570,4570,4570,0
20250219,170500,133600085,4570,4570,4570,4570,0
20250219,170400,133600085,4570,4570,4570,4570,0
20250219,170300,133600085,4570,4570,4570,4570,0
20250219,170200,133600085,4570,4570,4570,4570,0
20250219,170100,133600085,4570,4570,4570,4570,0
20250219,170000,133600085,4570,4570,4570,4570,1724
20250219,165900,133600085,4570,4570,4570,4570,0
20250219,165800,133600085,4570,4570,4570,4570,0
20250219,165700,133600085,4570,4570,4570,4570,0
20250219,165600,133600085,4570,4570,4570,4570,0
20250219,165500,133600085,4570,4570,4570,4570,0
20250219,165400,133600085,4570,4570,4570,4570,0
20250219,165300,133600085,4570,4570,4570,4570,0
20250219,165200,133600085,4570,4570,4570,4570,0
20250219,165100,133600085,4570,4570,4570,4570,0
20250219,165000,133600085,4570,4570,4570,4570,0
20250219,164900,133600085,4570,4570,4570,4570,0
20250219,164800,133600085,4570,4570,4570,4570,0
20250219,164700,133600085,4570,4570,4570,4570,0
20250219,164600,133600085,4570,4570,4570,4570,0
20250219,164500,133600085,4570,4570,4570,4570,0
20250219,164400,133600085,4570,4570,4570,4570,0
20250219,164300,133600085,4570,4570,4570,4570,0
20250219,164200,133600085,4570,4570,4570,4570,0
20250219,164100,133600085,4570,4570,4570,4570,0
20250219,164000,133600085,4570,4570,4570,4570,0
20250219,163900,133600085,4570,4570,4570,4570,0
20250219,163800,133600085,4570,4570,4570,4570,0
20250219,163700,133600085,4570,4570,4570,4570,0
20250219,163600,133600085,4570,4570,4570,4570,0
20250219,163500,133600085,4570,4570,4570,4570,0
20250219,163400,133600085,4570,4570,4570,4570,0
20250219,163300,133600085,4570,4570,4570,4570,0
20250219,163200,133600085,4570,4570,4570,4570,0
20250219,163100,133600085,4570,4570,4570,4570,0
20250219,163000,133600085,4570,4570,4570,4570,1724
20250219,162900,133600085,4570,4570,4570,4570,0
20250219,162800,133600085,4570,4570,4570,4570,0
20250219,162700,133600085,4570,4570,4570,4570,0
20250219,162600,133600085,4570,4570,4570,4570,0
20250219,162500,133600085,4570,4570,4570,4570,0
20250219,162400,133600085,4570,4570,4570,4570,0
20250219,162300,133600085,4570,4570,4570,4570,0
20250219,162200,133600085,4570,4570,4570,4570,0
20250219,162100,133600085,4570,4570,4570,4570,0
20250219,162000,133600085,4570,4570,4570,4570,0
20250219,161900,133600085,4570,4570,4570,4570,0
20250219,161800,133600085,4570,4570,4570,4570,0
20250219,161700,133600085,4570,4570,4570,4570,0
20250219,161600,133600085,4570,4570,4570,4570,0
20250219,161500,133600085,4570,4570,4570,4570,0
20250219,161400,133600085,4570,4570,4570,4570,0
20250219,161300,133600085,4570,4570,4570,4570,0
20250219,161200,133600085,4570,4570,4570,4570,0
20250219,161100,133600085,4570,4570,4570,4570,0
20250219,161000,133600085,4570,4570,4570,4570,0
20250219,160900,133600085,4570,4570,4570,4570,0
20250219,160800,133600085,4570,4570,4570,4570,0
20250219,160700,133600085,4570,4570,4570,4570,0
20250219,160600,133600085,4570,4570,4570,4570,0
20250219,160500,133600085,4570,4570,4570,4570,0
20250219,160400,133600085,4570,4570,4570,4570,0
20250219,160300,133600085,4570,4570,4570,4570,0
20250219,160200,133600085,4570,4570,4570,4570,0
20250219,160100,133600085,4570,4570,4570,4570,0
20250219,160000,133600085,4570,4570,4570,4570,1724
20250219,155900,133600085,4570,4570,4570,4570,0
20250219,155800,133600085,4570,4570,4570,4570,0
20250219,155700,133600085,4570,4570,4570,4570,0
20250219,155600,133600085,4570,4570,4570,4570,0
20250219,155500,133600085,4570,4570,4570,4570,0
20250219,155400,133600085,4570,4570,4570,4570,0
20250219,155300,133600085,4570,4570,4570,4570,0
20250219,155200,133600085,4570,4570,4570,4570,0
20250219,155100,133600085,4570,4570,4570,4570,0
20250219,155000,133600085,4570,4570,4570,4570,0
20250219,154900,133600085,4570,4570,4570,4570,0
20250219,154800,133600085,4570,4570,4570,4570,0
20250219,154700,133600085,4570,4570,4570,4570,0
20250219,154600,133600085,4570,4570,4570,4570,0
20250219,154500,133600085,4570,4570,4570,4570,0
20250219,154400,133600085,4570,4570,4570,4570,0
20250219,154300,133600085,4570,4570,4570,4570,0
20250219,154200,133600085,4570,4570,4570,4570,0
20250219,154100,133600085,4570,4570,4570,4570,0
20250219,154000,133600085,4570,4570,4570,4570,0
20250219,153900,133600085,4570,4570,4570,4570,0
20250219,153800,133600085,4570,4570,4570,4570,0
20250219,153700,133600085,4570,4570,4570,4570,0
20250219,153600,133600085,4570,4570,4570,4570,0
20250219,153500,133600085,4570,4570,4570,4570,0
20250219,153400,133600085,4570,4570,4570,4570,0
20250219,153300,133600085,4570,4570,4570,4570,0
20250219,153200,133600085,4570,4570,4570,4570,0
20250219,153100,133600085,4570,4570,4570,4570,0
20250219,153000,133600085,4570,4570,4570,4570,3448
20250219,152900,125721405,4575,4575,4575,4575,0
20250219,152800,125721405,4575,4575,4575,4575,0
20250219,152700,125721405,4575,4575,4575,4575,0
20250219,152600,125721405,4575,4575,4575,4575,0
20250219,152500,125721405,4575,4575,4575,4575,0
20250219,152400,125721405,4575,4575,4575,4575,0
20250219,152300,125721405,4575,4575,4575,4575,0
20250219,152200,125721405,4575,4575,4575,4575,0
20250219,152100,125721405,4575,4575,4575,4575,0
20250219,152000,125721405,4575,4575,4575,4575,0
20250219,151900,125721405,4575,4575,4575,4575,0
20250219,151800,125721405,4575,4575,4575,4575,3
20250219,151700,125707680,4570,4570,4570,4570,153
20250219,151600,125008470,4570,4570,4570,4570,9
20250219,151500,124967340,4570,4570,4570,4570,868
20250219,151400,121000580,4570,4570,4570,4570,0
20250219,151300,121000580,4570,4570,4570,4570,0
20250219,151200,121000580,4570,4570,4570,4570,0
20250219,151100,121000580,4570,4560,4570,4560,2002
20250219,151000,111871430,4560,4560,4560,4560,1
20250219,150900,111866870,4570,4570,4570,4570,0
20250219,150800,111866870,4570,4570,4570,4570,0
20250219,150700,111866870,4570,4570,4570,4570,640
20250219,150600,108942070,4570,4570,4570,4570,0
20250219,150500,108942070,4570,4570,4570,4570,50
20250219,150400,108713570,4570,4560,4570,4560,48
20250219,150300,108494660,4560,4560,4560,4560,0
20250219,150200,108494660,4560,4560,4560,4560,77
20250219,150100,108143540,4565,4565,4565,4565,3
20250219,150000,108129845,4560,4560,4560,4560,31
20250219,145900,107988485,4570,4570,4570,4570,0
20250219,145800,107988485,4570,4570,4570,4570,0
20250219,145700,107988485,4570,4570,4570,4570,303
20250219,145600,106603775,4570,4570,4570,4570,0
20250219,145500,106603775,4570,4570,4570,4570,157
20250219,145400,105886285,4570,4570,4570,4570,3
20250219,145300,105872575,4560,4560,4560,4560,0
20250219,145200,105872575,4560,4560,4560,4560,2083
20250219,145100,96374095,4560,4560,4560,4560,0
20250219,145000,96374095,4560,4560,4560,4560,0
20250219,144900,96374095,4560,4560,4560,4560,0
20250219,144800,96374095,4560,4560,4560,4560,0
20250219,144700,96374095,4560,4560,4560,4560,3
20250219,144600,96360415,4555,4555,4555,4555,138
20250219,144500,95731825,4560,4560,4560,4560,0
20250219,144400,95731825,4560,4560,4560,4560,0
20250219,144300,95731825,4560,4560,4560,4560,0
20250219,144200,95731825,4560,4560,4560,4560,0
20250219,144100,95731825,4560,4560,4560,4560,0
20250219,144000,95731825,4560,4560,4560,4560,24
20250219,143900,95622385,4560,4560,4560,4560,100
20250219,143800,95166385,4570,4570,4570,4570,0
20250219,143700,95166385,4570,4570,4570,4570,0
20250219,143600,95166385,4570,4570,4570,4570,0
20250219,143500,95166385,4570,4570,4570,4570,3
20250219,143400,95152675,4565,4565,4565,4565,28
20250219,143300,95024855,4570,4575,4575,4570,15
20250219,143200,94956290,4570,4575,4575,4570,14
20250219,143100,94892295,4570,4570,4570,4570,2
20250219,143000,94883155,4580,4580,4580,4580,0
20250219,142900,94883155,4580,4580,4580,4580,0
20250219,142800,94883155,4580,4580,4580,4580,0
20250219,142700,94883155,4580,4580,4580,4580,0
20250219,142600,94883155,4580,4575,4580,4575,16
20250219,142500,94809940,4580,4580,4580,4580,0
20250219,142400,94809940,4580,4580,4580,4580,0
20250219,142300,94809940,4580,4580,4580,4580,3
20250219,142200,94796200,4555,4555,4555,4555,0
20250219,142100,94796200,4555,4555,4555,4555,0
20250219,142000,94796200,4555,4555,4555,4555,23
20250219,141900,94691435,4560,4560,4560,4560,0
20250219,141800,94691435,4560,4560,4560,4560,0
20250219,141700,94691435,4560,4560,4560,4560,0
20250219,141600,94691435,4560,4560,4560,4560,110
20250219,141500,94189835,4570,4570,4570,4570,0
20250219,141400,94189835,4570,4560,4575,4560,5661
20250219,141300,68323080,4560,4560,4560,4560,20
20250219,141200,68231880,4560,4560,4560,4560,0
20250219,141100,68231880,4560,4560,4560,4560,0
20250219,141000,68231880,4560,4560,4560,4560,3
20250219,140900,68218200,4555,4555,4555,4555,0
20250219,140800,68218200,4555,4555,4555,4555,0
20250219,140700,68218200,4555,4555,4555,4555,11
20250219,140600,68168095,4560,4560,4560,4560,0
20250219,140500,68168095,4560,4560,4560,4560,0
20250219,140400,68168095,4560,4560,4560,4560,0
20250219,140300,68168095,4560,4560,4560,4560,0
20250219,140200,68168095,4560,4560,4560,4560,0
20250219,140100,68168095,4560,4560,4560,4560,223
20250219,140000,67151215,4565,4565,4565,4565,0
20250219,135900,67151215,4565,4565,4565,4565,0
20250219,135800,67151215,4565,4565,4565,4565,0
20250219,135700,67151215,4565,4565,4565,4565,0
20250219,135600,67151215,4565,4565,4565,4565,0
20250219,135500,67151215,4565,4565,4565,4565,0
20250219,135400,67151215,4565,4565,4565,4565,0
20250219,135300,67151215,4565,4565,4565,4565,0
20250219,135200,67151215,4565,4565,4565,4565,10
20250219,135100,67105565,4565,4565,4565,4565,0
20250219,135000,67105565,4565,4565,4565,4565,3
20250219,134900,67091870,4565,4565,4565,4565,0
20250219,134800,67091870,4565,4565,4565,4565,3
20250219,134700,67078175,4550,4550,4550,4550,100
20250219,134600,66623175,4565,4565,4565,4565,0
20250219,134500,66623175,4565,4560,4565,4560,793
20250219,134400,63004150,4560,4560,4560,4560,0
20250219,134300,63004150,4560,4560,4560,4560,0
20250219,134200,63004150,4560,4560,4560,4560,0
20250219,134100,63004150,4560,4560,4560,4560,0
20250219,134000,63004150,4560,4560,4560,4560,0
20250219,133900,63004150,4560,4560,4560,4560,1
20250219,133800,62999590,4560,4560,4560,4560,3
20250219,133700,62985910,4555,4555,4555,4555,0
20250219,133600,62985910,4555,4555,4555,4555,0
20250219,133500,62985910,4555,4555,4555,4555,0
20250219,133400,62985910,4555,4555,4555,4555,0
20250219,133300,62985910,4555,4555,4555,4555,0
20250219,133200,62985910,4555,4555,4555,4555,0
20250219,133100,62985910,4555,4555,4555,4555,0
20250219,133000,62985910,4555,4555,4555,4555,0
20250219,132900,62985910,4555,4555,4555,4555,0
20250219,132800,62985910,4555,4555,4555,4555,9
20250219,132700,62944915,4560,4560,4560,4560,0
20250219,132600,62944915,4560,4560,4560,4560,0
20250219,132500,62944915,4560,4560,4560,4560,0
20250219,132400,62944915,4560,4560,4560,4560,1
20250219,132300,62940355,4560,4560,4560,4560,0
20250219,132200,62940355,4560,4560,4560,4560,0
20250219,132100,62940355,4560,4560,4560,4560,0
20250219,132000,62940355,4560,4560,4560,4560,0
20250219,131900,62940355,4560,4555,4560,4555,7
20250219,131800,62908460,4560,4560,4560,4560,0
20250219,131700,62908460,4560,4560,4560,4560,24
20250219,131600,62799020,4560,4560,4560,4560,0
20250219,131500,62799020,4560,4560,4560,4560,0
20250219,131400,62799020,4560,4545,4560,4545,377
20250219,131300,61084135,4550,4550,4550,4550,224
20250219,131200,60064935,4550,4550,4550,4550,1
20250219,131100,60060385,4550,4550,4550,4550,0
20250219,131000,60060385,4550,4550,4550,4550,0
20250219,130900,60060385,4550,4550,4550,4550,0
20250219,130800,60060385,4550,4550,4550,4550,2
20250219,130700,60051285,4555,4560,4560,4555,2
20250219,130600,60042170,4560,4560,4560,4560,0
20250219,130500,60042170,4560,4560,4560,4560,0
20250219,130400,60042170,4560,4560,4560,4560,0
20250219,130300,60042170,4560,4560,4560,4560,0
20250219,130200,60042170,4560,4560,4560,4560,0
20250219,130100,60042170,4560,4560,4560,4560,0
20250219,130000,60042170,4560,4560,4560,4560,0
20250219,125900,60042170,4560,4560,4560,4560,0
20250219,125800,60042170,4560,4560,4560,4560,0
20250219,125700,60042170,4560,4560,4560,4560,0
20250219,125600,60042170,4560,4560,4560,4560,0
20250219,125500,60042170,4560,4560,4560,4560,0
20250219,125400,60042170,4560,4560,4560,4560,3
20250219,125300,60028490,4560,4560,4560,4560,3
20250219,125200,60014810,4545,4545,4545,4545,0
20250219,125100,60014810,4545,4545,4545,4545,0
20250219,125000,60014810,4545,4545,4545,4545,0
20250219,124900,60014810,4545,4545,4545,4545,1
20250219,124800,60010265,4560,4560,4560,4560,0
20250219,124700,60010265,4560,4560,4560,4560,0
20250219,124600,60010265,4560,4540,4560,4540,32
20250219,124500,59864925,4545,4545,4545,4545,226
20250219,124400,58837755,4560,4560,4560,4560,0
20250219,124300,58837755,4560,4560,4560,4560,0
20250219,124200,58837755,4560,4560,4560,4560,0
20250219,124100,58837755,4560,4560,4560,4560,0
20250219,124000,58837755,4560,4555,4560,4545,371
20250219,123900,57150515,4560,4560,4560,4560,100
20250219,123800,56694515,4560,4560,4560,4560,10
20250219,123700,56648915,4560,4560,4560,4560,6
20250219,123600,56621555,4560,4560,4560,4560,0
20250219,123500,56621555,4560,4560,4560,4560,0
20250219,123400,56621555,4560,4560,4560,4560,11
20250219,123300,56571395,4560,4560,4560,4560,0
20250219,123200,56571395,4560,4560,4560,4560,0
20250219,123100,56571395,4560,4560,4560,4560,0
20250219,123000,56571395,4560,4560,4560,4560,0
20250219,122900,56571395,4560,4560,4560,4560,0
20250219,122800,56571395,4560,4560,4560,4560,0
20250219,122700,56571395,4560,4560,4560,4560,0
20250219,122600,56571395,4560,4560,4560,4560,0
20250219,122500,56571395,4560,4560,4560,4560,0
20250219,122400,56571395,4560,4560,4560,4560,0
20250219,122300,56571395,4560,4560,4560,4560,0
20250219,122200,56571395,4560,4560,4560,4560,5
20250219,122100,56548595,4560,4560,4560,4560,0
20250219,122000,56548595,4560,4560,4560,4560,0
20250219,121900,56548595,4560,4560,4560,4560,0
20250219,121800,56548595,4560,4560,4560,4560,30
20250219,121700,56411795,4560,4560,4560,4560,290
20250219,121600,55089395,4560,4560,4560,4560,0
20250219,121500,55089395,4560,4560,4560,4560,0
20250219,121400,55089395,4560,4560,4560,4560,0
20250219,121300,55089395,4560,4560,4560,4560,0
20250219,121200,55089395,4560,4560,4560,4560,0
20250219,121100,55089395,4560,4560,4560,4560,0
20250219,121000,55089395,4560,4560,4560,4560,0
20250219,120900,55089395,4560,4560,4560,4560,0
20250219,120800,55089395,4560,4560,4560,4560,0
20250219,120700,55089395,4560,4560,4560,4560,100
20250219,120600,54633395,4560,4560,4560,4560,0
20250219,120500,54633395,4560,4560,4560,4560,0
20250219,120400,54633395,4560,4560,4560,4560,0
20250219,120300,54633395,4560,4560,4560,4560,0
20250219,120200,54633395,4560,4560,4560,4560,1
20250219,120100,54628835,4560,4560,4560,4560,0
20250219,120000,54628835,4560,4560,4560,4560,0
20250219,115900,54628835,4560,4560,4560,4560,0
20250219,115800,54628835,4560,4560,4560,4560,3
20250219,115700,54615155,4550,4550,4550,4550,0
20250219,115600,54615155,4550,4560,4560,4550,17
20250219,115500,54537775,4560,4560,4560,4560,0
20250219,115400,54537775,4560,4560,4560,4560,118
20250219,115300,53999695,4560,4560,4560,4560,0
20250219,115200,53999695,4560,4560,4560,4560,0
20250219,115100,53999695,4560,4560,4560,4560,0
20250219,115000,53999695,4560,4550,4560,4550,5
20250219,114900,53976915,4550,4550,4550,4550,0
20250219,114800,53976915,4550,4550,4550,4550,0
20250219,114700,53976915,4550,4550,4550,4550,0
20250219,114600,53976915,4550,4550,4550,4550,0
20250219,114500,53976915,4550,4550,4550,4550,22
20250219,114400,53876815,4550,4550,4550,4550,0
20250219,114300,53876815,4550,4550,4550,4550,0
20250219,114200,53876815,4550,4550,4550,4550,3
20250219,114100,53863165,4560,4560,4560,4560,0
20250219,114000,53863165,4560,4560,4560,4560,0
20250219,113900,53863165,4560,4560,4560,4560,0
20250219,113800,53863165,4560,4560,4560,4560,10
20250219,113700,53817565,4560,4560,4560,4560,0
20250219,113600,53817565,4560,4560,4560,4560,20
20250219,113500,53726365,4560,4560,4560,4550,194
20250219,113400,52843625,4560,4560,4560,4560,0
20250219,113300,52843625,4560,4560,4560,4560,0
20250219,113200,52843625,4560,4560,4560,4560,0
20250219,113100,52843625,4560,4560,4560,4560,0
20250219,113000,52843625,4560,4560,4560,4560,18
20250219,112900,52761545,4560,4560,4560,4560,2
20250219,112800,52752425,4560,4560,4560,4560,0
20250219,112700,52752425,4560,4560,4560,4560,0
20250219,112600,52752425,4560,4560,4560,4560,0
20250219,112500,52752425,4560,4560,4560,4560,0
20250219,112400,52752425,4560,4560,4560,4560,100
20250219,112300,52296425,4565,4565,4565,4565,0
20250219,112200,52296425,4565,4565,4565,4565,0
20250219,112100,52296425,4565,4565,4565,4565,0
20250219,112000,52296425,4565,4565,4565,4565,0
20250219,111900,52296425,4565,4565,4565,4565,0
20250219,111800,52296425,4565,4565,4565,4565,0
20250219,111700,52296425,4565,4565,4565,4565,0
20250219,111600,52296425,4565,4565,4565,4565,1
20250219,111500,52291860,4565,4565,4565,4565,0
20250219,111400,52291860,4565,4565,4565,4565,0
20250219,111300,52291860,4565,4565,4565,4565,0
20250219,111200,52291860,4565,4565,4565,4565,0
20250219,111100,52291860,4565,4565,4565,4565,0
20250219,111000,52291860,4565,4565,4565,4565,0
20250219,110900,52291860,4565,4565,4565,4565,10
20250219,110800,52246210,4565,4565,4565,4565,0
20250219,110700,52246210,4565,4565,4565,4565,20
20250219,110600,52154910,4565,4565,4565,4565,3
20250219,110500,52141215,4560,4560,4560,4560,0
20250219,110400,52141215,4560,4560,4560,4560,0
20250219,110300,52141215,4560,4560,4560,4560,1000
20250219,110200,47581215,4560,4560,4560,4560,0
20250219,110100,47581215,4560,4560,4560,4560,3
20250219,110000,47567535,4545,4545,4545,4545,0
20250219,105900,47567535,4545,4545,4545,4545,0
20250219,105800,47567535,4545,4545,4545,4545,0
20250219,105700,47567535,4545,4545,4545,4545,0
20250219,105600,47567535,4545,4545,4545,4545,0
20250219,105500,47567535,4545,4545,4545,4545,0
20250219,105400,47567535,4545,4545,4545,4545,0
20250219,105300,47567535,4545,4545,4545,4545,0
20250219,105200,47567535,4545,4545,4545,4545,1
20250219,105100,47562990,4540,4540,4540,4540,5
20250219,105000,47540290,4540,4540,4540,4540,0
20250219,104900,47540290,4540,4540,4540,4540,0
20250219,104800,47540290,4540,4540,4540,4540,0
20250219,104700,47540290,4540,4540,4540,4540,0
20250219,104600,47540290,4540,4540,4540,4540,0
20250219,104500,47540290,4540,4545,4545,4540,85
20250219,104400,47154335,4540,4540,4540,4540,0
20250219,104300,47154335,4540,4540,4540,4540,0
20250219,104200,47154335,4540,4540,4540,4540,0
20250219,104100,47154335,4540,4540,4540,4540,0
20250219,104000,47154335,4540,4545,4545,4540,16
20250219,103900,47081645,4545,4545,4545,4545,0
20250219,103800,47081645,4545,4550,4550,4545,546
20250219,103700,44600060,4550,4550,4550,4550,0
20250219,103600,44600060,4550,4550,4550,4550,0
20250219,103500,44600060,4550,4550,4550,4550,0
20250219,103400,44600060,4550,4550,4550,4550,0
20250219,103300,44600060,4550,4550,4550,4550,26
20250219,103200,44481760,4550,4550,4550,4550,0
20250219,103100,44481760,4550,4550,4550,4550,0
20250219,103000,44481760,4550,4550,4550,4550,0
20250219,102900,44481760,4550,4550,4550,4550,130
20250219,102800,43890260,4560,4560,4560,4560,0
20250219,102700,43890260,4560,4560,4560,4560,0
20250219,102600,43890260,4560,4560,4560,4560,0
20250219,102500,43890260,4560,4560,4560,4560,500
20250219,102400,41610260,4540,4540,4540,4540,0
20250219,102300,41610260,4540,4540,4540,4540,130
20250219,102200,41020060,4540,4540,4540,4540,655
20250219,102100,38046360,4540,4555,4555,4540,1274
20250219,102000,32256115,4565,4565,4565,4565,0
20250219,101900,32256115,4565,4565,4565,4565,0
20250219,101800,32256115,4565,4565,4565,4565,3
20250219,101700,32242420,4555,4555,4555,4555,0
20250219,101600,32242420,4555,4555,4555,4555,0
20250219,101500,32242420,4555,4555,4555,4555,0
20250219,101400,32242420,4555,4555,4555,4555,0
20250219,101300,32242420,4555,4555,4555,4555,200
20250219,101200,31331420,4570,4570,4570,4570,10
20250219,101100,31285720,4570,4570,4570,4570,0
20250219,101000,31285720,4570,4570,4570,4570,0
20250219,100900,31285720,4570,4570,4570,4570,0
20250219,100800,31285720,4570,4550,4570,4550,170
20250219,100700,30512120,4580,4580,4580,4580,0
20250219,100600,30512120,4580,4570,4580,4570,44
20250219,100500,30310835,4570,4575,4575,4570,11
20250219,100400,30260515,4580,4580,4580,4580,0
20250219,100300,30260515,4580,4580,4580,4580,0
20250219,100200,30260515,4580,4570,4580,4570,22
20250219,100100,30159810,4550,4550,4550,4550,0
20250219,100000,30159810,4550,4555,4555,4550,69
20250219,095900,29845725,4585,4585,4585,4585,0
20250219,095800,29845725,4585,4585,4585,4585,347
20250219,095700,28254730,4585,4585,4585,4585,0
20250219,095600,28254730,4585,4585,4585,4585,0
20250219,095500,28254730,4585,4585,4585,4585,0
20250219,095400,28254730,4585,4585,4585,4585,0
20250219,095300,28254730,4585,4585,4585,4585,0
20250219,095200,28254730,4585,4570,4585,4570,77
20250219,095100,27902460,4570,4560,4570,4560,94
20250219,095000,27473355,4560,4560,4560,4560,0
20250219,094900,27473355,4560,4560,4560,4560,28
20250219,094800,27345675,4560,4560,4560,4560,0
20250219,094700,27345675,4560,4560,4560,4560,225
20250219,094600,26319675,4570,4570,4570,4570,0
20250219,094500,26319675,4570,4570,4570,4570,0
20250219,094400,26319675,4570,4570,4570,4570,0
20250219,094300,26319675,4570,4570,4570,4570,1
20250219,094200,26315105,4570,4570,4570,4570,0
20250219,094100,26315105,4570,4570,4570,4570,26
20250219,094000,26196285,4545,4545,4545,4545,10
20250219,093900,26150835,4570,4570,4570,4570,3
20250219,093800,26137125,4545,4545,4545,4545,0
20250219,093700,26137125,4545,4550,4550,4545,220
20250219,093600,25137190,4570,4570,4570,4570,3
20250219,093500,25123480,4570,4570,4570,4570,0
20250219,093400,25123480,4570,4570,4570,4570,1
20250219,093300,25118910,4565,4565,4565,4565,0
20250219,093200,25118910,4565,4565,4565,4565,1
20250219,093100,25114345,4550,4550,4550,4550,0
20250219,093000,25114345,4550,4550,4550,4550,5
20250219,092900,25091595,4575,4575,4575,4575,0
20250219,092800,25091595,4575,4575,4575,4575,9
20250219,092700,25050420,4545,4550,4550,4545,469
20250219,092600,22916920,4580,4580,4580,4580,0
20250219,092500,22916920,4580,4580,4580,4580,0
20250219,092400,22916920,4580,4580,4580,4580,0
20250219,092300,22916920,4580,4580,4580,4580,0
20250219,092200,22916920,4580,4580,4580,4580,0
20250219,092100,22916920,4580,4580,4580,4580,3
20250219,092000,22903180,4550,4575,4580,4550,5
20250219,091900,22880345,4545,4550,4550,4545,168
20250219,091800,22116435,4580,4570,4580,4570,150
20250219,091700,21430665,4590,4590,4590,4590,0
20250219,091600,21430665,4590,4590,4590,4590,0
20250219,091500,21430665,4590,4590,4590,4590,0
20250219,091400,21430665,4590,4590,4590,4590,0
20250219,091300,21430665,4590,4590,4590,4590,10
20250219,091200,21384765,4590,4565,4595,4550,116
20250219,091100,20854890,4565,4545,4565,4545,822
20250219,091000,17118840,4535,4535,4535,4535,0
20250219,090900,17118840,4535,4550,4550,4535,169
20250219,090800,16351600,4545,4545,4545,4545,1036
20250219,090700,11642980,4545,4555,4555,4545,503
20250219,090600,9356815,4555,4555,4555,4555,1
20250219,090500,9352260,4555,4555,4555,4555,0
20250219,090400,9352260,4555,4550,4555,4550,165
20250219,090300,8601260,4555,4555,4555,4555,10
20250219,090200,8555710,4560,4595,4595,4560,854
20250219,090100,4657225,4570,4570,4570,4570,20
20250219,090000,4565825,4575,4620,4620,4575,989
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183000 133600085 4570 4570 4570 4570 1724
3 20250219 182900 133600085 4570 4570 4570 4570 0
4 20250219 182800 133600085 4570 4570 4570 4570 0
5 20250219 182700 133600085 4570 4570 4570 4570 0
6 20250219 182600 133600085 4570 4570 4570 4570 0
7 20250219 182500 133600085 4570 4570 4570 4570 0
8 20250219 182400 133600085 4570 4570 4570 4570 0
9 20250219 182300 133600085 4570 4570 4570 4570 0
10 20250219 182200 133600085 4570 4570 4570 4570 0
11 20250219 182100 133600085 4570 4570 4570 4570 0
12 20250219 182000 133600085 4570 4570 4570 4570 0
13 20250219 181900 133600085 4570 4570 4570 4570 0
14 20250219 181800 133600085 4570 4570 4570 4570 0
15 20250219 181700 133600085 4570 4570 4570 4570 0
16 20250219 181600 133600085 4570 4570 4570 4570 0
17 20250219 181500 133600085 4570 4570 4570 4570 0
18 20250219 181400 133600085 4570 4570 4570 4570 0
19 20250219 181300 133600085 4570 4570 4570 4570 0
20 20250219 181200 133600085 4570 4570 4570 4570 0
21 20250219 181100 133600085 4570 4570 4570 4570 0
22 20250219 181000 133600085 4570 4570 4570 4570 0
23 20250219 180900 133600085 4570 4570 4570 4570 0
24 20250219 180800 133600085 4570 4570 4570 4570 0
25 20250219 180700 133600085 4570 4570 4570 4570 0
26 20250219 180600 133600085 4570 4570 4570 4570 0
27 20250219 180500 133600085 4570 4570 4570 4570 0
28 20250219 180400 133600085 4570 4570 4570 4570 0
29 20250219 180300 133600085 4570 4570 4570 4570 0
30 20250219 180200 133600085 4570 4570 4570 4570 0
31 20250219 180100 133600085 4570 4570 4570 4570 0
32 20250219 180000 133600085 4570 4570 4570 4570 1724
33 20250219 175900 133600085 4570 4570 4570 4570 0
34 20250219 175800 133600085 4570 4570 4570 4570 0
35 20250219 175700 133600085 4570 4570 4570 4570 0
36 20250219 175600 133600085 4570 4570 4570 4570 0
37 20250219 175500 133600085 4570 4570 4570 4570 0
38 20250219 175400 133600085 4570 4570 4570 4570 0
39 20250219 175300 133600085 4570 4570 4570 4570 0
40 20250219 175200 133600085 4570 4570 4570 4570 0
41 20250219 175100 133600085 4570 4570 4570 4570 0
42 20250219 175000 133600085 4570 4570 4570 4570 0
43 20250219 174900 133600085 4570 4570 4570 4570 0
44 20250219 174800 133600085 4570 4570 4570 4570 0
45 20250219 174700 133600085 4570 4570 4570 4570 0
46 20250219 174600 133600085 4570 4570 4570 4570 0
47 20250219 174500 133600085 4570 4570 4570 4570 0
48 20250219 174400 133600085 4570 4570 4570 4570 0
49 20250219 174300 133600085 4570 4570 4570 4570 0
50 20250219 174200 133600085 4570 4570 4570 4570 0
51 20250219 174100 133600085 4570 4570 4570 4570 0
52 20250219 174000 133600085 4570 4570 4570 4570 0
53 20250219 173900 133600085 4570 4570 4570 4570 0
54 20250219 173800 133600085 4570 4570 4570 4570 0
55 20250219 173700 133600085 4570 4570 4570 4570 0
56 20250219 173600 133600085 4570 4570 4570 4570 0
57 20250219 173500 133600085 4570 4570 4570 4570 0
58 20250219 173400 133600085 4570 4570 4570 4570 0
59 20250219 173300 133600085 4570 4570 4570 4570 0
60 20250219 173200 133600085 4570 4570 4570 4570 0
61 20250219 173100 133600085 4570 4570 4570 4570 0
62 20250219 173000 133600085 4570 4570 4570 4570 1724
63 20250219 172900 133600085 4570 4570 4570 4570 0
64 20250219 172800 133600085 4570 4570 4570 4570 0
65 20250219 172700 133600085 4570 4570 4570 4570 0
66 20250219 172600 133600085 4570 4570 4570 4570 0
67 20250219 172500 133600085 4570 4570 4570 4570 0
68 20250219 172400 133600085 4570 4570 4570 4570 0
69 20250219 172300 133600085 4570 4570 4570 4570 0
70 20250219 172200 133600085 4570 4570 4570 4570 0
71 20250219 172100 133600085 4570 4570 4570 4570 0
72 20250219 172000 133600085 4570 4570 4570 4570 0
73 20250219 171900 133600085 4570 4570 4570 4570 0
74 20250219 171800 133600085 4570 4570 4570 4570 0
75 20250219 171700 133600085 4570 4570 4570 4570 0
76 20250219 171600 133600085 4570 4570 4570 4570 0
77 20250219 171500 133600085 4570 4570 4570 4570 0
78 20250219 171400 133600085 4570 4570 4570 4570 0
79 20250219 171300 133600085 4570 4570 4570 4570 0
80 20250219 171200 133600085 4570 4570 4570 4570 0
81 20250219 171100 133600085 4570 4570 4570 4570 0
82 20250219 171000 133600085 4570 4570 4570 4570 0
83 20250219 170900 133600085 4570 4570 4570 4570 0
84 20250219 170800 133600085 4570 4570 4570 4570 0
85 20250219 170700 133600085 4570 4570 4570 4570 0
86 20250219 170600 133600085 4570 4570 4570 4570 0
87 20250219 170500 133600085 4570 4570 4570 4570 0
88 20250219 170400 133600085 4570 4570 4570 4570 0
89 20250219 170300 133600085 4570 4570 4570 4570 0
90 20250219 170200 133600085 4570 4570 4570 4570 0
91 20250219 170100 133600085 4570 4570 4570 4570 0
92 20250219 170000 133600085 4570 4570 4570 4570 1724
93 20250219 165900 133600085 4570 4570 4570 4570 0
94 20250219 165800 133600085 4570 4570 4570 4570 0
95 20250219 165700 133600085 4570 4570 4570 4570 0
96 20250219 165600 133600085 4570 4570 4570 4570 0
97 20250219 165500 133600085 4570 4570 4570 4570 0
98 20250219 165400 133600085 4570 4570 4570 4570 0
99 20250219 165300 133600085 4570 4570 4570 4570 0
100 20250219 165200 133600085 4570 4570 4570 4570 0
101 20250219 165100 133600085 4570 4570 4570 4570 0
102 20250219 165000 133600085 4570 4570 4570 4570 0
103 20250219 164900 133600085 4570 4570 4570 4570 0
104 20250219 164800 133600085 4570 4570 4570 4570 0
105 20250219 164700 133600085 4570 4570 4570 4570 0
106 20250219 164600 133600085 4570 4570 4570 4570 0
107 20250219 164500 133600085 4570 4570 4570 4570 0
108 20250219 164400 133600085 4570 4570 4570 4570 0
109 20250219 164300 133600085 4570 4570 4570 4570 0
110 20250219 164200 133600085 4570 4570 4570 4570 0
111 20250219 164100 133600085 4570 4570 4570 4570 0
112 20250219 164000 133600085 4570 4570 4570 4570 0
113 20250219 163900 133600085 4570 4570 4570 4570 0
114 20250219 163800 133600085 4570 4570 4570 4570 0
115 20250219 163700 133600085 4570 4570 4570 4570 0
116 20250219 163600 133600085 4570 4570 4570 4570 0
117 20250219 163500 133600085 4570 4570 4570 4570 0
118 20250219 163400 133600085 4570 4570 4570 4570 0
119 20250219 163300 133600085 4570 4570 4570 4570 0
120 20250219 163200 133600085 4570 4570 4570 4570 0
121 20250219 163100 133600085 4570 4570 4570 4570 0
122 20250219 163000 133600085 4570 4570 4570 4570 1724
123 20250219 162900 133600085 4570 4570 4570 4570 0
124 20250219 162800 133600085 4570 4570 4570 4570 0
125 20250219 162700 133600085 4570 4570 4570 4570 0
126 20250219 162600 133600085 4570 4570 4570 4570 0
127 20250219 162500 133600085 4570 4570 4570 4570 0
128 20250219 162400 133600085 4570 4570 4570 4570 0
129 20250219 162300 133600085 4570 4570 4570 4570 0
130 20250219 162200 133600085 4570 4570 4570 4570 0
131 20250219 162100 133600085 4570 4570 4570 4570 0
132 20250219 162000 133600085 4570 4570 4570 4570 0
133 20250219 161900 133600085 4570 4570 4570 4570 0
134 20250219 161800 133600085 4570 4570 4570 4570 0
135 20250219 161700 133600085 4570 4570 4570 4570 0
136 20250219 161600 133600085 4570 4570 4570 4570 0
137 20250219 161500 133600085 4570 4570 4570 4570 0
138 20250219 161400 133600085 4570 4570 4570 4570 0
139 20250219 161300 133600085 4570 4570 4570 4570 0
140 20250219 161200 133600085 4570 4570 4570 4570 0
141 20250219 161100 133600085 4570 4570 4570 4570 0
142 20250219 161000 133600085 4570 4570 4570 4570 0
143 20250219 160900 133600085 4570 4570 4570 4570 0
144 20250219 160800 133600085 4570 4570 4570 4570 0
145 20250219 160700 133600085 4570 4570 4570 4570 0
146 20250219 160600 133600085 4570 4570 4570 4570 0
147 20250219 160500 133600085 4570 4570 4570 4570 0
148 20250219 160400 133600085 4570 4570 4570 4570 0
149 20250219 160300 133600085 4570 4570 4570 4570 0
150 20250219 160200 133600085 4570 4570 4570 4570 0
151 20250219 160100 133600085 4570 4570 4570 4570 0
152 20250219 160000 133600085 4570 4570 4570 4570 1724
153 20250219 155900 133600085 4570 4570 4570 4570 0
154 20250219 155800 133600085 4570 4570 4570 4570 0
155 20250219 155700 133600085 4570 4570 4570 4570 0
156 20250219 155600 133600085 4570 4570 4570 4570 0
157 20250219 155500 133600085 4570 4570 4570 4570 0
158 20250219 155400 133600085 4570 4570 4570 4570 0
159 20250219 155300 133600085 4570 4570 4570 4570 0
160 20250219 155200 133600085 4570 4570 4570 4570 0
161 20250219 155100 133600085 4570 4570 4570 4570 0
162 20250219 155000 133600085 4570 4570 4570 4570 0
163 20250219 154900 133600085 4570 4570 4570 4570 0
164 20250219 154800 133600085 4570 4570 4570 4570 0
165 20250219 154700 133600085 4570 4570 4570 4570 0
166 20250219 154600 133600085 4570 4570 4570 4570 0
167 20250219 154500 133600085 4570 4570 4570 4570 0
168 20250219 154400 133600085 4570 4570 4570 4570 0
169 20250219 154300 133600085 4570 4570 4570 4570 0
170 20250219 154200 133600085 4570 4570 4570 4570 0
171 20250219 154100 133600085 4570 4570 4570 4570 0
172 20250219 154000 133600085 4570 4570 4570 4570 0
173 20250219 153900 133600085 4570 4570 4570 4570 0
174 20250219 153800 133600085 4570 4570 4570 4570 0
175 20250219 153700 133600085 4570 4570 4570 4570 0
176 20250219 153600 133600085 4570 4570 4570 4570 0
177 20250219 153500 133600085 4570 4570 4570 4570 0
178 20250219 153400 133600085 4570 4570 4570 4570 0
179 20250219 153300 133600085 4570 4570 4570 4570 0
180 20250219 153200 133600085 4570 4570 4570 4570 0
181 20250219 153100 133600085 4570 4570 4570 4570 0
182 20250219 153000 133600085 4570 4570 4570 4570 3448
183 20250219 152900 125721405 4575 4575 4575 4575 0
184 20250219 152800 125721405 4575 4575 4575 4575 0
185 20250219 152700 125721405 4575 4575 4575 4575 0
186 20250219 152600 125721405 4575 4575 4575 4575 0
187 20250219 152500 125721405 4575 4575 4575 4575 0
188 20250219 152400 125721405 4575 4575 4575 4575 0
189 20250219 152300 125721405 4575 4575 4575 4575 0
190 20250219 152200 125721405 4575 4575 4575 4575 0
191 20250219 152100 125721405 4575 4575 4575 4575 0
192 20250219 152000 125721405 4575 4575 4575 4575 0
193 20250219 151900 125721405 4575 4575 4575 4575 0
194 20250219 151800 125721405 4575 4575 4575 4575 3
195 20250219 151700 125707680 4570 4570 4570 4570 153
196 20250219 151600 125008470 4570 4570 4570 4570 9
197 20250219 151500 124967340 4570 4570 4570 4570 868
198 20250219 151400 121000580 4570 4570 4570 4570 0
199 20250219 151300 121000580 4570 4570 4570 4570 0
200 20250219 151200 121000580 4570 4570 4570 4570 0
201 20250219 151100 121000580 4570 4560 4570 4560 2002
202 20250219 151000 111871430 4560 4560 4560 4560 1
203 20250219 150900 111866870 4570 4570 4570 4570 0
204 20250219 150800 111866870 4570 4570 4570 4570 0
205 20250219 150700 111866870 4570 4570 4570 4570 640
206 20250219 150600 108942070 4570 4570 4570 4570 0
207 20250219 150500 108942070 4570 4570 4570 4570 50
208 20250219 150400 108713570 4570 4560 4570 4560 48
209 20250219 150300 108494660 4560 4560 4560 4560 0
210 20250219 150200 108494660 4560 4560 4560 4560 77
211 20250219 150100 108143540 4565 4565 4565 4565 3
212 20250219 150000 108129845 4560 4560 4560 4560 31
213 20250219 145900 107988485 4570 4570 4570 4570 0
214 20250219 145800 107988485 4570 4570 4570 4570 0
215 20250219 145700 107988485 4570 4570 4570 4570 303
216 20250219 145600 106603775 4570 4570 4570 4570 0
217 20250219 145500 106603775 4570 4570 4570 4570 157
218 20250219 145400 105886285 4570 4570 4570 4570 3
219 20250219 145300 105872575 4560 4560 4560 4560 0
220 20250219 145200 105872575 4560 4560 4560 4560 2083
221 20250219 145100 96374095 4560 4560 4560 4560 0
222 20250219 145000 96374095 4560 4560 4560 4560 0
223 20250219 144900 96374095 4560 4560 4560 4560 0
224 20250219 144800 96374095 4560 4560 4560 4560 0
225 20250219 144700 96374095 4560 4560 4560 4560 3
226 20250219 144600 96360415 4555 4555 4555 4555 138
227 20250219 144500 95731825 4560 4560 4560 4560 0
228 20250219 144400 95731825 4560 4560 4560 4560 0
229 20250219 144300 95731825 4560 4560 4560 4560 0
230 20250219 144200 95731825 4560 4560 4560 4560 0
231 20250219 144100 95731825 4560 4560 4560 4560 0
232 20250219 144000 95731825 4560 4560 4560 4560 24
233 20250219 143900 95622385 4560 4560 4560 4560 100
234 20250219 143800 95166385 4570 4570 4570 4570 0
235 20250219 143700 95166385 4570 4570 4570 4570 0
236 20250219 143600 95166385 4570 4570 4570 4570 0
237 20250219 143500 95166385 4570 4570 4570 4570 3
238 20250219 143400 95152675 4565 4565 4565 4565 28
239 20250219 143300 95024855 4570 4575 4575 4570 15
240 20250219 143200 94956290 4570 4575 4575 4570 14
241 20250219 143100 94892295 4570 4570 4570 4570 2
242 20250219 143000 94883155 4580 4580 4580 4580 0
243 20250219 142900 94883155 4580 4580 4580 4580 0
244 20250219 142800 94883155 4580 4580 4580 4580 0
245 20250219 142700 94883155 4580 4580 4580 4580 0
246 20250219 142600 94883155 4580 4575 4580 4575 16
247 20250219 142500 94809940 4580 4580 4580 4580 0
248 20250219 142400 94809940 4580 4580 4580 4580 0
249 20250219 142300 94809940 4580 4580 4580 4580 3
250 20250219 142200 94796200 4555 4555 4555 4555 0
251 20250219 142100 94796200 4555 4555 4555 4555 0
252 20250219 142000 94796200 4555 4555 4555 4555 23
253 20250219 141900 94691435 4560 4560 4560 4560 0
254 20250219 141800 94691435 4560 4560 4560 4560 0
255 20250219 141700 94691435 4560 4560 4560 4560 0
256 20250219 141600 94691435 4560 4560 4560 4560 110
257 20250219 141500 94189835 4570 4570 4570 4570 0
258 20250219 141400 94189835 4570 4560 4575 4560 5661
259 20250219 141300 68323080 4560 4560 4560 4560 20
260 20250219 141200 68231880 4560 4560 4560 4560 0
261 20250219 141100 68231880 4560 4560 4560 4560 0
262 20250219 141000 68231880 4560 4560 4560 4560 3
263 20250219 140900 68218200 4555 4555 4555 4555 0
264 20250219 140800 68218200 4555 4555 4555 4555 0
265 20250219 140700 68218200 4555 4555 4555 4555 11
266 20250219 140600 68168095 4560 4560 4560 4560 0
267 20250219 140500 68168095 4560 4560 4560 4560 0
268 20250219 140400 68168095 4560 4560 4560 4560 0
269 20250219 140300 68168095 4560 4560 4560 4560 0
270 20250219 140200 68168095 4560 4560 4560 4560 0
271 20250219 140100 68168095 4560 4560 4560 4560 223
272 20250219 140000 67151215 4565 4565 4565 4565 0
273 20250219 135900 67151215 4565 4565 4565 4565 0
274 20250219 135800 67151215 4565 4565 4565 4565 0
275 20250219 135700 67151215 4565 4565 4565 4565 0
276 20250219 135600 67151215 4565 4565 4565 4565 0
277 20250219 135500 67151215 4565 4565 4565 4565 0
278 20250219 135400 67151215 4565 4565 4565 4565 0
279 20250219 135300 67151215 4565 4565 4565 4565 0
280 20250219 135200 67151215 4565 4565 4565 4565 10
281 20250219 135100 67105565 4565 4565 4565 4565 0
282 20250219 135000 67105565 4565 4565 4565 4565 3
283 20250219 134900 67091870 4565 4565 4565 4565 0
284 20250219 134800 67091870 4565 4565 4565 4565 3
285 20250219 134700 67078175 4550 4550 4550 4550 100
286 20250219 134600 66623175 4565 4565 4565 4565 0
287 20250219 134500 66623175 4565 4560 4565 4560 793
288 20250219 134400 63004150 4560 4560 4560 4560 0
289 20250219 134300 63004150 4560 4560 4560 4560 0
290 20250219 134200 63004150 4560 4560 4560 4560 0
291 20250219 134100 63004150 4560 4560 4560 4560 0
292 20250219 134000 63004150 4560 4560 4560 4560 0
293 20250219 133900 63004150 4560 4560 4560 4560 1
294 20250219 133800 62999590 4560 4560 4560 4560 3
295 20250219 133700 62985910 4555 4555 4555 4555 0
296 20250219 133600 62985910 4555 4555 4555 4555 0
297 20250219 133500 62985910 4555 4555 4555 4555 0
298 20250219 133400 62985910 4555 4555 4555 4555 0
299 20250219 133300 62985910 4555 4555 4555 4555 0
300 20250219 133200 62985910 4555 4555 4555 4555 0
301 20250219 133100 62985910 4555 4555 4555 4555 0
302 20250219 133000 62985910 4555 4555 4555 4555 0
303 20250219 132900 62985910 4555 4555 4555 4555 0
304 20250219 132800 62985910 4555 4555 4555 4555 9
305 20250219 132700 62944915 4560 4560 4560 4560 0
306 20250219 132600 62944915 4560 4560 4560 4560 0
307 20250219 132500 62944915 4560 4560 4560 4560 0
308 20250219 132400 62944915 4560 4560 4560 4560 1
309 20250219 132300 62940355 4560 4560 4560 4560 0
310 20250219 132200 62940355 4560 4560 4560 4560 0
311 20250219 132100 62940355 4560 4560 4560 4560 0
312 20250219 132000 62940355 4560 4560 4560 4560 0
313 20250219 131900 62940355 4560 4555 4560 4555 7
314 20250219 131800 62908460 4560 4560 4560 4560 0
315 20250219 131700 62908460 4560 4560 4560 4560 24
316 20250219 131600 62799020 4560 4560 4560 4560 0
317 20250219 131500 62799020 4560 4560 4560 4560 0
318 20250219 131400 62799020 4560 4545 4560 4545 377
319 20250219 131300 61084135 4550 4550 4550 4550 224
320 20250219 131200 60064935 4550 4550 4550 4550 1
321 20250219 131100 60060385 4550 4550 4550 4550 0
322 20250219 131000 60060385 4550 4550 4550 4550 0
323 20250219 130900 60060385 4550 4550 4550 4550 0
324 20250219 130800 60060385 4550 4550 4550 4550 2
325 20250219 130700 60051285 4555 4560 4560 4555 2
326 20250219 130600 60042170 4560 4560 4560 4560 0
327 20250219 130500 60042170 4560 4560 4560 4560 0
328 20250219 130400 60042170 4560 4560 4560 4560 0
329 20250219 130300 60042170 4560 4560 4560 4560 0
330 20250219 130200 60042170 4560 4560 4560 4560 0
331 20250219 130100 60042170 4560 4560 4560 4560 0
332 20250219 130000 60042170 4560 4560 4560 4560 0
333 20250219 125900 60042170 4560 4560 4560 4560 0
334 20250219 125800 60042170 4560 4560 4560 4560 0
335 20250219 125700 60042170 4560 4560 4560 4560 0
336 20250219 125600 60042170 4560 4560 4560 4560 0
337 20250219 125500 60042170 4560 4560 4560 4560 0
338 20250219 125400 60042170 4560 4560 4560 4560 3
339 20250219 125300 60028490 4560 4560 4560 4560 3
340 20250219 125200 60014810 4545 4545 4545 4545 0
341 20250219 125100 60014810 4545 4545 4545 4545 0
342 20250219 125000 60014810 4545 4545 4545 4545 0
343 20250219 124900 60014810 4545 4545 4545 4545 1
344 20250219 124800 60010265 4560 4560 4560 4560 0
345 20250219 124700 60010265 4560 4560 4560 4560 0
346 20250219 124600 60010265 4560 4540 4560 4540 32
347 20250219 124500 59864925 4545 4545 4545 4545 226
348 20250219 124400 58837755 4560 4560 4560 4560 0
349 20250219 124300 58837755 4560 4560 4560 4560 0
350 20250219 124200 58837755 4560 4560 4560 4560 0
351 20250219 124100 58837755 4560 4560 4560 4560 0
352 20250219 124000 58837755 4560 4555 4560 4545 371
353 20250219 123900 57150515 4560 4560 4560 4560 100
354 20250219 123800 56694515 4560 4560 4560 4560 10
355 20250219 123700 56648915 4560 4560 4560 4560 6
356 20250219 123600 56621555 4560 4560 4560 4560 0
357 20250219 123500 56621555 4560 4560 4560 4560 0
358 20250219 123400 56621555 4560 4560 4560 4560 11
359 20250219 123300 56571395 4560 4560 4560 4560 0
360 20250219 123200 56571395 4560 4560 4560 4560 0
361 20250219 123100 56571395 4560 4560 4560 4560 0
362 20250219 123000 56571395 4560 4560 4560 4560 0
363 20250219 122900 56571395 4560 4560 4560 4560 0
364 20250219 122800 56571395 4560 4560 4560 4560 0
365 20250219 122700 56571395 4560 4560 4560 4560 0
366 20250219 122600 56571395 4560 4560 4560 4560 0
367 20250219 122500 56571395 4560 4560 4560 4560 0
368 20250219 122400 56571395 4560 4560 4560 4560 0
369 20250219 122300 56571395 4560 4560 4560 4560 0
370 20250219 122200 56571395 4560 4560 4560 4560 5
371 20250219 122100 56548595 4560 4560 4560 4560 0
372 20250219 122000 56548595 4560 4560 4560 4560 0
373 20250219 121900 56548595 4560 4560 4560 4560 0
374 20250219 121800 56548595 4560 4560 4560 4560 30
375 20250219 121700 56411795 4560 4560 4560 4560 290
376 20250219 121600 55089395 4560 4560 4560 4560 0
377 20250219 121500 55089395 4560 4560 4560 4560 0
378 20250219 121400 55089395 4560 4560 4560 4560 0
379 20250219 121300 55089395 4560 4560 4560 4560 0
380 20250219 121200 55089395 4560 4560 4560 4560 0
381 20250219 121100 55089395 4560 4560 4560 4560 0
382 20250219 121000 55089395 4560 4560 4560 4560 0
383 20250219 120900 55089395 4560 4560 4560 4560 0
384 20250219 120800 55089395 4560 4560 4560 4560 0
385 20250219 120700 55089395 4560 4560 4560 4560 100
386 20250219 120600 54633395 4560 4560 4560 4560 0
387 20250219 120500 54633395 4560 4560 4560 4560 0
388 20250219 120400 54633395 4560 4560 4560 4560 0
389 20250219 120300 54633395 4560 4560 4560 4560 0
390 20250219 120200 54633395 4560 4560 4560 4560 1
391 20250219 120100 54628835 4560 4560 4560 4560 0
392 20250219 120000 54628835 4560 4560 4560 4560 0
393 20250219 115900 54628835 4560 4560 4560 4560 0
394 20250219 115800 54628835 4560 4560 4560 4560 3
395 20250219 115700 54615155 4550 4550 4550 4550 0
396 20250219 115600 54615155 4550 4560 4560 4550 17
397 20250219 115500 54537775 4560 4560 4560 4560 0
398 20250219 115400 54537775 4560 4560 4560 4560 118
399 20250219 115300 53999695 4560 4560 4560 4560 0
400 20250219 115200 53999695 4560 4560 4560 4560 0
401 20250219 115100 53999695 4560 4560 4560 4560 0
402 20250219 115000 53999695 4560 4550 4560 4550 5
403 20250219 114900 53976915 4550 4550 4550 4550 0
404 20250219 114800 53976915 4550 4550 4550 4550 0
405 20250219 114700 53976915 4550 4550 4550 4550 0
406 20250219 114600 53976915 4550 4550 4550 4550 0
407 20250219 114500 53976915 4550 4550 4550 4550 22
408 20250219 114400 53876815 4550 4550 4550 4550 0
409 20250219 114300 53876815 4550 4550 4550 4550 0
410 20250219 114200 53876815 4550 4550 4550 4550 3
411 20250219 114100 53863165 4560 4560 4560 4560 0
412 20250219 114000 53863165 4560 4560 4560 4560 0
413 20250219 113900 53863165 4560 4560 4560 4560 0
414 20250219 113800 53863165 4560 4560 4560 4560 10
415 20250219 113700 53817565 4560 4560 4560 4560 0
416 20250219 113600 53817565 4560 4560 4560 4560 20
417 20250219 113500 53726365 4560 4560 4560 4550 194
418 20250219 113400 52843625 4560 4560 4560 4560 0
419 20250219 113300 52843625 4560 4560 4560 4560 0
420 20250219 113200 52843625 4560 4560 4560 4560 0
421 20250219 113100 52843625 4560 4560 4560 4560 0
422 20250219 113000 52843625 4560 4560 4560 4560 18
423 20250219 112900 52761545 4560 4560 4560 4560 2
424 20250219 112800 52752425 4560 4560 4560 4560 0
425 20250219 112700 52752425 4560 4560 4560 4560 0
426 20250219 112600 52752425 4560 4560 4560 4560 0
427 20250219 112500 52752425 4560 4560 4560 4560 0
428 20250219 112400 52752425 4560 4560 4560 4560 100
429 20250219 112300 52296425 4565 4565 4565 4565 0
430 20250219 112200 52296425 4565 4565 4565 4565 0
431 20250219 112100 52296425 4565 4565 4565 4565 0
432 20250219 112000 52296425 4565 4565 4565 4565 0
433 20250219 111900 52296425 4565 4565 4565 4565 0
434 20250219 111800 52296425 4565 4565 4565 4565 0
435 20250219 111700 52296425 4565 4565 4565 4565 0
436 20250219 111600 52296425 4565 4565 4565 4565 1
437 20250219 111500 52291860 4565 4565 4565 4565 0
438 20250219 111400 52291860 4565 4565 4565 4565 0
439 20250219 111300 52291860 4565 4565 4565 4565 0
440 20250219 111200 52291860 4565 4565 4565 4565 0
441 20250219 111100 52291860 4565 4565 4565 4565 0
442 20250219 111000 52291860 4565 4565 4565 4565 0
443 20250219 110900 52291860 4565 4565 4565 4565 10
444 20250219 110800 52246210 4565 4565 4565 4565 0
445 20250219 110700 52246210 4565 4565 4565 4565 20
446 20250219 110600 52154910 4565 4565 4565 4565 3
447 20250219 110500 52141215 4560 4560 4560 4560 0
448 20250219 110400 52141215 4560 4560 4560 4560 0
449 20250219 110300 52141215 4560 4560 4560 4560 1000
450 20250219 110200 47581215 4560 4560 4560 4560 0
451 20250219 110100 47581215 4560 4560 4560 4560 3
452 20250219 110000 47567535 4545 4545 4545 4545 0
453 20250219 105900 47567535 4545 4545 4545 4545 0
454 20250219 105800 47567535 4545 4545 4545 4545 0
455 20250219 105700 47567535 4545 4545 4545 4545 0
456 20250219 105600 47567535 4545 4545 4545 4545 0
457 20250219 105500 47567535 4545 4545 4545 4545 0
458 20250219 105400 47567535 4545 4545 4545 4545 0
459 20250219 105300 47567535 4545 4545 4545 4545 0
460 20250219 105200 47567535 4545 4545 4545 4545 1
461 20250219 105100 47562990 4540 4540 4540 4540 5
462 20250219 105000 47540290 4540 4540 4540 4540 0
463 20250219 104900 47540290 4540 4540 4540 4540 0
464 20250219 104800 47540290 4540 4540 4540 4540 0
465 20250219 104700 47540290 4540 4540 4540 4540 0
466 20250219 104600 47540290 4540 4540 4540 4540 0
467 20250219 104500 47540290 4540 4545 4545 4540 85
468 20250219 104400 47154335 4540 4540 4540 4540 0
469 20250219 104300 47154335 4540 4540 4540 4540 0
470 20250219 104200 47154335 4540 4540 4540 4540 0
471 20250219 104100 47154335 4540 4540 4540 4540 0
472 20250219 104000 47154335 4540 4545 4545 4540 16
473 20250219 103900 47081645 4545 4545 4545 4545 0
474 20250219 103800 47081645 4545 4550 4550 4545 546
475 20250219 103700 44600060 4550 4550 4550 4550 0
476 20250219 103600 44600060 4550 4550 4550 4550 0
477 20250219 103500 44600060 4550 4550 4550 4550 0
478 20250219 103400 44600060 4550 4550 4550 4550 0
479 20250219 103300 44600060 4550 4550 4550 4550 26
480 20250219 103200 44481760 4550 4550 4550 4550 0
481 20250219 103100 44481760 4550 4550 4550 4550 0
482 20250219 103000 44481760 4550 4550 4550 4550 0
483 20250219 102900 44481760 4550 4550 4550 4550 130
484 20250219 102800 43890260 4560 4560 4560 4560 0
485 20250219 102700 43890260 4560 4560 4560 4560 0
486 20250219 102600 43890260 4560 4560 4560 4560 0
487 20250219 102500 43890260 4560 4560 4560 4560 500
488 20250219 102400 41610260 4540 4540 4540 4540 0
489 20250219 102300 41610260 4540 4540 4540 4540 130
490 20250219 102200 41020060 4540 4540 4540 4540 655
491 20250219 102100 38046360 4540 4555 4555 4540 1274
492 20250219 102000 32256115 4565 4565 4565 4565 0
493 20250219 101900 32256115 4565 4565 4565 4565 0
494 20250219 101800 32256115 4565 4565 4565 4565 3
495 20250219 101700 32242420 4555 4555 4555 4555 0
496 20250219 101600 32242420 4555 4555 4555 4555 0
497 20250219 101500 32242420 4555 4555 4555 4555 0
498 20250219 101400 32242420 4555 4555 4555 4555 0
499 20250219 101300 32242420 4555 4555 4555 4555 200
500 20250219 101200 31331420 4570 4570 4570 4570 10
501 20250219 101100 31285720 4570 4570 4570 4570 0
502 20250219 101000 31285720 4570 4570 4570 4570 0
503 20250219 100900 31285720 4570 4570 4570 4570 0
504 20250219 100800 31285720 4570 4550 4570 4550 170
505 20250219 100700 30512120 4580 4580 4580 4580 0
506 20250219 100600 30512120 4580 4570 4580 4570 44
507 20250219 100500 30310835 4570 4575 4575 4570 11
508 20250219 100400 30260515 4580 4580 4580 4580 0
509 20250219 100300 30260515 4580 4580 4580 4580 0
510 20250219 100200 30260515 4580 4570 4580 4570 22
511 20250219 100100 30159810 4550 4550 4550 4550 0
512 20250219 100000 30159810 4550 4555 4555 4550 69
513 20250219 095900 29845725 4585 4585 4585 4585 0
514 20250219 095800 29845725 4585 4585 4585 4585 347
515 20250219 095700 28254730 4585 4585 4585 4585 0
516 20250219 095600 28254730 4585 4585 4585 4585 0
517 20250219 095500 28254730 4585 4585 4585 4585 0
518 20250219 095400 28254730 4585 4585 4585 4585 0
519 20250219 095300 28254730 4585 4585 4585 4585 0
520 20250219 095200 28254730 4585 4570 4585 4570 77
521 20250219 095100 27902460 4570 4560 4570 4560 94
522 20250219 095000 27473355 4560 4560 4560 4560 0
523 20250219 094900 27473355 4560 4560 4560 4560 28
524 20250219 094800 27345675 4560 4560 4560 4560 0
525 20250219 094700 27345675 4560 4560 4560 4560 225
526 20250219 094600 26319675 4570 4570 4570 4570 0
527 20250219 094500 26319675 4570 4570 4570 4570 0
528 20250219 094400 26319675 4570 4570 4570 4570 0
529 20250219 094300 26319675 4570 4570 4570 4570 1
530 20250219 094200 26315105 4570 4570 4570 4570 0
531 20250219 094100 26315105 4570 4570 4570 4570 26
532 20250219 094000 26196285 4545 4545 4545 4545 10
533 20250219 093900 26150835 4570 4570 4570 4570 3
534 20250219 093800 26137125 4545 4545 4545 4545 0
535 20250219 093700 26137125 4545 4550 4550 4545 220
536 20250219 093600 25137190 4570 4570 4570 4570 3
537 20250219 093500 25123480 4570 4570 4570 4570 0
538 20250219 093400 25123480 4570 4570 4570 4570 1
539 20250219 093300 25118910 4565 4565 4565 4565 0
540 20250219 093200 25118910 4565 4565 4565 4565 1
541 20250219 093100 25114345 4550 4550 4550 4550 0
542 20250219 093000 25114345 4550 4550 4550 4550 5
543 20250219 092900 25091595 4575 4575 4575 4575 0
544 20250219 092800 25091595 4575 4575 4575 4575 9
545 20250219 092700 25050420 4545 4550 4550 4545 469
546 20250219 092600 22916920 4580 4580 4580 4580 0
547 20250219 092500 22916920 4580 4580 4580 4580 0
548 20250219 092400 22916920 4580 4580 4580 4580 0
549 20250219 092300 22916920 4580 4580 4580 4580 0
550 20250219 092200 22916920 4580 4580 4580 4580 0
551 20250219 092100 22916920 4580 4580 4580 4580 3
552 20250219 092000 22903180 4550 4575 4580 4550 5
553 20250219 091900 22880345 4545 4550 4550 4545 168
554 20250219 091800 22116435 4580 4570 4580 4570 150
555 20250219 091700 21430665 4590 4590 4590 4590 0
556 20250219 091600 21430665 4590 4590 4590 4590 0
557 20250219 091500 21430665 4590 4590 4590 4590 0
558 20250219 091400 21430665 4590 4590 4590 4590 0
559 20250219 091300 21430665 4590 4590 4590 4590 10
560 20250219 091200 21384765 4590 4565 4595 4550 116
561 20250219 091100 20854890 4565 4545 4565 4545 822
562 20250219 091000 17118840 4535 4535 4535 4535 0
563 20250219 090900 17118840 4535 4550 4550 4535 169
564 20250219 090800 16351600 4545 4545 4545 4545 1036
565 20250219 090700 11642980 4545 4555 4555 4545 503
566 20250219 090600 9356815 4555 4555 4555 4555 1
567 20250219 090500 9352260 4555 4555 4555 4555 0
568 20250219 090400 9352260 4555 4550 4555 4550 165
569 20250219 090300 8601260 4555 4555 4555 4555 10
570 20250219 090200 8555710 4560 4595 4595 4560 854
571 20250219 090100 4657225 4570 4570 4570 4570 20
572 20250219 090000 4565825 4575 4620 4620 4575 989

1
000220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,46860,17032351,215087400,78178491090,0.28
20250214,46860,17032351,214618800,78008167580,0.28
20250213,46860,17032351,220007700,79966887945,0.28
20250212,46860,17032351,217899000,79200432150,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 46860 17032351 215087400 78178491090 0.28
3 20250214 46860 17032351 214618800 78008167580 0.28
4 20250213 46860 17032351 220007700 79966887945 0.28
5 20250212 46860 17032351 217899000 79200432150 0.28