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

573
000430/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183100,231107235,3720,3720,3720,3720,584
20250219,183000,231107235,3720,3720,3720,3720,0
20250219,182900,231107235,3720,3720,3720,3720,0
20250219,182800,231107235,3720,3720,3720,3720,0
20250219,182700,231107235,3720,3720,3720,3720,0
20250219,182600,231107235,3720,3720,3720,3720,0
20250219,182500,231107235,3720,3720,3720,3720,0
20250219,182400,231107235,3720,3720,3720,3720,0
20250219,182300,231107235,3720,3720,3720,3720,0
20250219,182200,231107235,3720,3720,3720,3720,0
20250219,182100,231107235,3720,3720,3720,3720,0
20250219,182000,231107235,3720,3720,3720,3720,0
20250219,181900,231107235,3720,3720,3720,3720,0
20250219,181800,231107235,3720,3720,3720,3720,0
20250219,181700,231107235,3720,3720,3720,3720,0
20250219,181600,231107235,3720,3720,3720,3720,0
20250219,181500,231107235,3720,3720,3720,3720,0
20250219,181400,231107235,3720,3720,3720,3720,0
20250219,181300,231107235,3720,3720,3720,3720,0
20250219,181200,231107235,3720,3720,3720,3720,0
20250219,181100,231107235,3720,3720,3720,3720,0
20250219,181000,231107235,3720,3720,3720,3720,0
20250219,180900,231107235,3720,3720,3720,3720,0
20250219,180800,231107235,3720,3720,3720,3720,0
20250219,180700,231107235,3720,3720,3720,3720,0
20250219,180600,231107235,3720,3720,3720,3720,0
20250219,180500,231107235,3720,3720,3720,3720,0
20250219,180400,231107235,3720,3720,3720,3720,0
20250219,180300,231107235,3720,3720,3720,3720,0
20250219,180200,231107235,3720,3720,3720,3720,0
20250219,180100,231107235,3720,3720,3720,3720,584
20250219,180000,231107235,3720,3720,3720,3720,0
20250219,175900,231107235,3720,3720,3720,3720,0
20250219,175800,231107235,3720,3720,3720,3720,0
20250219,175700,231107235,3720,3720,3720,3720,0
20250219,175600,231107235,3720,3720,3720,3720,0
20250219,175500,231107235,3720,3720,3720,3720,0
20250219,175400,231107235,3720,3720,3720,3720,0
20250219,175300,231107235,3720,3720,3720,3720,0
20250219,175200,231107235,3720,3720,3720,3720,0
20250219,175100,231107235,3720,3720,3720,3720,0
20250219,175000,231107235,3720,3720,3720,3720,0
20250219,174900,231107235,3720,3720,3720,3720,0
20250219,174800,231107235,3720,3720,3720,3720,0
20250219,174700,231107235,3720,3720,3720,3720,0
20250219,174600,231107235,3720,3720,3720,3720,0
20250219,174500,231107235,3720,3720,3720,3720,0
20250219,174400,231107235,3720,3720,3720,3720,0
20250219,174300,231107235,3720,3720,3720,3720,0
20250219,174200,231107235,3720,3720,3720,3720,0
20250219,174100,231107235,3720,3720,3720,3720,0
20250219,174000,231107235,3720,3720,3720,3720,0
20250219,173900,231107235,3720,3720,3720,3720,0
20250219,173800,231107235,3720,3720,3720,3720,0
20250219,173700,231107235,3720,3720,3720,3720,0
20250219,173600,231107235,3720,3720,3720,3720,0
20250219,173500,231107235,3720,3720,3720,3720,0
20250219,173400,231107235,3720,3720,3720,3720,0
20250219,173300,231107235,3720,3720,3720,3720,0
20250219,173200,231107235,3720,3720,3720,3720,0
20250219,173100,231107235,3720,3720,3720,3720,584
20250219,173000,231107235,3720,3720,3720,3720,0
20250219,172900,231107235,3720,3720,3720,3720,0
20250219,172800,231107235,3720,3720,3720,3720,0
20250219,172700,231107235,3720,3720,3720,3720,0
20250219,172600,231107235,3720,3720,3720,3720,0
20250219,172500,231107235,3720,3720,3720,3720,0
20250219,172400,231107235,3720,3720,3720,3720,0
20250219,172300,231107235,3720,3720,3720,3720,0
20250219,172200,231107235,3720,3720,3720,3720,0
20250219,172100,231107235,3720,3720,3720,3720,0
20250219,172000,231107235,3720,3720,3720,3720,0
20250219,171900,231107235,3720,3720,3720,3720,0
20250219,171800,231107235,3720,3720,3720,3720,0
20250219,171700,231107235,3720,3720,3720,3720,0
20250219,171600,231107235,3720,3720,3720,3720,0
20250219,171500,231107235,3720,3720,3720,3720,0
20250219,171400,231107235,3720,3720,3720,3720,0
20250219,171300,231107235,3720,3720,3720,3720,0
20250219,171200,231107235,3720,3720,3720,3720,0
20250219,171100,231107235,3720,3720,3720,3720,0
20250219,171000,231107235,3720,3720,3720,3720,0
20250219,170900,231107235,3720,3720,3720,3720,0
20250219,170800,231107235,3720,3720,3720,3720,0
20250219,170700,231107235,3720,3720,3720,3720,0
20250219,170600,231107235,3720,3720,3720,3720,0
20250219,170500,231107235,3720,3720,3720,3720,0
20250219,170400,231107235,3720,3720,3720,3720,0
20250219,170300,231107235,3720,3720,3720,3720,0
20250219,170200,231107235,3720,3720,3720,3720,0
20250219,170100,231107235,3720,3720,3720,3720,584
20250219,170000,231107235,3720,3720,3720,3720,0
20250219,165900,231107235,3720,3720,3720,3720,0
20250219,165800,231107235,3720,3720,3720,3720,0
20250219,165700,231107235,3720,3720,3720,3720,0
20250219,165600,231107235,3720,3720,3720,3720,0
20250219,165500,231107235,3720,3720,3720,3720,0
20250219,165400,231107235,3720,3720,3720,3720,0
20250219,165300,231107235,3720,3720,3720,3720,0
20250219,165200,231107235,3720,3720,3720,3720,0
20250219,165100,231107235,3720,3720,3720,3720,0
20250219,165000,231107235,3720,3720,3720,3720,0
20250219,164900,231107235,3720,3720,3720,3720,0
20250219,164800,231107235,3720,3720,3720,3720,0
20250219,164700,231107235,3720,3720,3720,3720,0
20250219,164600,231107235,3720,3720,3720,3720,0
20250219,164500,231107235,3720,3720,3720,3720,0
20250219,164400,231107235,3720,3720,3720,3720,0
20250219,164300,231107235,3720,3720,3720,3720,0
20250219,164200,231107235,3720,3720,3720,3720,0
20250219,164100,231107235,3720,3720,3720,3720,0
20250219,164000,231107235,3720,3720,3720,3720,0
20250219,163900,231107235,3720,3720,3720,3720,0
20250219,163800,231107235,3720,3720,3720,3720,0
20250219,163700,231107235,3720,3720,3720,3720,0
20250219,163600,231107235,3720,3720,3720,3720,0
20250219,163500,231107235,3720,3720,3720,3720,0
20250219,163400,231107235,3720,3720,3720,3720,0
20250219,163300,231107235,3720,3720,3720,3720,0
20250219,163200,231107235,3720,3720,3720,3720,0
20250219,163100,231107235,3720,3720,3720,3720,584
20250219,163000,231107235,3720,3720,3720,3720,0
20250219,162900,231107235,3720,3720,3720,3720,0
20250219,162800,231107235,3720,3720,3720,3720,0
20250219,162700,231107235,3720,3720,3720,3720,0
20250219,162600,231107235,3720,3720,3720,3720,0
20250219,162500,231107235,3720,3720,3720,3720,0
20250219,162400,231107235,3720,3720,3720,3720,0
20250219,162300,231107235,3720,3720,3720,3720,0
20250219,162200,231107235,3720,3720,3720,3720,0
20250219,162100,231107235,3720,3720,3720,3720,0
20250219,162000,231107235,3720,3720,3720,3720,0
20250219,161900,231107235,3720,3720,3720,3720,0
20250219,161800,231107235,3720,3720,3720,3720,0
20250219,161700,231107235,3720,3720,3720,3720,0
20250219,161600,231107235,3720,3720,3720,3720,0
20250219,161500,231107235,3720,3720,3720,3720,0
20250219,161400,231107235,3720,3720,3720,3720,0
20250219,161300,231107235,3720,3720,3720,3720,0
20250219,161200,231107235,3720,3720,3720,3720,0
20250219,161100,231107235,3720,3720,3720,3720,0
20250219,161000,231107235,3720,3720,3720,3720,0
20250219,160900,231107235,3720,3720,3720,3720,0
20250219,160800,231107235,3720,3720,3720,3720,0
20250219,160700,231107235,3720,3720,3720,3720,0
20250219,160600,231107235,3720,3720,3720,3720,0
20250219,160500,231107235,3720,3720,3720,3720,0
20250219,160400,231107235,3720,3720,3720,3720,0
20250219,160300,231107235,3720,3720,3720,3720,0
20250219,160200,231107235,3720,3720,3720,3720,0
20250219,160100,231107235,3720,3720,3720,3720,584
20250219,160000,231107235,3720,3720,3720,3720,0
20250219,155900,231107235,3720,3720,3720,3720,0
20250219,155800,231107235,3720,3720,3720,3720,0
20250219,155700,231107235,3720,3720,3720,3720,0
20250219,155600,231107235,3720,3720,3720,3720,0
20250219,155500,231107235,3720,3720,3720,3720,0
20250219,155400,231107235,3720,3720,3720,3720,0
20250219,155300,231107235,3720,3720,3720,3720,0
20250219,155200,231107235,3720,3720,3720,3720,0
20250219,155100,231107235,3720,3720,3720,3720,0
20250219,155000,231107235,3720,3720,3720,3720,0
20250219,154900,231107235,3720,3720,3720,3720,0
20250219,154800,231107235,3720,3720,3720,3720,0
20250219,154700,231107235,3720,3720,3720,3720,0
20250219,154600,231107235,3720,3720,3720,3720,0
20250219,154500,231107235,3720,3720,3720,3720,0
20250219,154400,231107235,3720,3720,3720,3720,0
20250219,154300,231107235,3720,3720,3720,3720,0
20250219,154200,231107235,3720,3720,3720,3720,0
20250219,154100,231107235,3720,3720,3720,3720,0
20250219,154000,231107235,3720,3720,3720,3720,0
20250219,153900,231107235,3720,3720,3720,3720,0
20250219,153800,231107235,3720,3720,3720,3720,0
20250219,153700,231107235,3720,3720,3720,3720,0
20250219,153600,231107235,3720,3720,3720,3720,0
20250219,153500,231107235,3720,3720,3720,3720,0
20250219,153400,231107235,3720,3720,3720,3720,0
20250219,153300,231107235,3720,3720,3720,3720,0
20250219,153200,231107235,3720,3720,3720,3720,0
20250219,153100,231107235,3720,3720,3720,3720,584
20250219,153000,231107235,3720,3720,3720,3720,584
20250219,152900,228934755,3725,3725,3725,3725,0
20250219,152800,228934755,3725,3725,3725,3725,0
20250219,152700,228934755,3725,3725,3725,3725,0
20250219,152600,228934755,3725,3725,3725,3725,0
20250219,152500,228934755,3725,3725,3725,3725,0
20250219,152400,228934755,3725,3725,3725,3725,0
20250219,152300,228934755,3725,3725,3725,3725,0
20250219,152200,228934755,3725,3725,3725,3725,0
20250219,152100,228934755,3725,3725,3725,3725,0
20250219,152000,228934755,3725,3725,3725,3725,0
20250219,151900,228934755,3725,3725,3725,3725,0
20250219,151800,228934755,3725,3720,3725,3720,2198
20250219,151700,220758190,3720,3720,3720,3720,4
20250219,151600,220743310,3715,3715,3715,3715,51
20250219,151500,220553845,3715,3720,3720,3715,719
20250219,151400,217882735,3720,3720,3720,3720,1
20250219,151300,217879015,3715,3720,3720,3715,81
20250219,151200,217577985,3720,3720,3720,3720,18
20250219,151100,217511025,3715,3720,3720,3715,37
20250219,151000,217373565,3715,3715,3715,3715,0
20250219,150900,217373565,3715,3715,3715,3715,0
20250219,150800,217373565,3715,3715,3720,3715,40
20250219,150700,217224960,3715,3715,3715,3715,4
20250219,150600,217210100,3715,3715,3715,3715,0
20250219,150500,217210100,3715,3715,3715,3715,0
20250219,150400,217210100,3715,3715,3715,3715,0
20250219,150300,217210100,3715,3720,3720,3715,55
20250219,150200,217005770,3715,3715,3715,3715,120
20250219,150100,216559970,3715,3715,3715,3715,2
20250219,150000,216552540,3715,3715,3715,3715,0
20250219,145900,216552540,3715,3715,3715,3715,1
20250219,145800,216548825,3715,3715,3715,3715,456
20250219,145700,214854785,3715,3715,3715,3715,20
20250219,145600,214780485,3720,3720,3720,3720,0
20250219,145500,214780485,3720,3720,3720,3720,1
20250219,145400,214776765,3720,3720,3720,3720,3
20250219,145300,214765605,3720,3720,3720,3720,0
20250219,145200,214765605,3720,3720,3720,3720,20
20250219,145100,214691205,3715,3715,3715,3715,17
20250219,145000,214628050,3715,3715,3715,3715,0
20250219,144900,214628050,3715,3715,3715,3715,0
20250219,144800,214628050,3715,3715,3715,3715,0
20250219,144700,214628050,3715,3715,3715,3715,0
20250219,144600,214628050,3715,3715,3715,3715,155
20250219,144500,214052225,3720,3720,3720,3720,0
20250219,144400,214052225,3720,3720,3720,3720,0
20250219,144300,214052225,3720,3720,3720,3720,0
20250219,144200,214052225,3720,3720,3720,3720,2
20250219,144100,214044785,3720,3720,3720,3720,0
20250219,144000,214044785,3720,3720,3720,3720,0
20250219,143900,214044785,3720,3720,3720,3720,0
20250219,143800,214044785,3720,3720,3720,3720,0
20250219,143700,214044785,3720,3720,3720,3720,0
20250219,143600,214044785,3720,3720,3720,3720,70
20250219,143500,213784385,3720,3720,3720,3720,2
20250219,143400,213776945,3720,3720,3720,3720,0
20250219,143300,213776945,3720,3720,3720,3720,900
20250219,143200,210428945,3720,3720,3720,3720,0
20250219,143100,210428945,3720,3720,3720,3720,7
20250219,143000,210402905,3715,3715,3715,3715,6
20250219,142900,210380615,3715,3715,3720,3715,13
20250219,142800,210332315,3720,3715,3720,3715,162
20250219,142700,209729735,3715,3715,3715,3715,12
20250219,142600,209685155,3715,3715,3715,3715,12
20250219,142500,209640575,3715,3715,3715,3715,12
20250219,142400,209595995,3715,3715,3715,3715,12
20250219,142300,209551415,3715,3720,3720,3715,60
20250219,142200,209328375,3715,3715,3720,3715,13
20250219,142100,209280075,3715,3715,3715,3715,12
20250219,142000,209235495,3715,3715,3715,3715,12
20250219,141900,209190915,3715,3715,3715,3715,12
20250219,141800,209146335,3715,3715,3715,3715,12
20250219,141700,209101755,3715,3720,3720,3715,12
20250219,141600,209057135,3720,3720,3720,3720,12
20250219,141500,209012495,3720,3720,3720,3720,12
20250219,141400,208967855,3720,3720,3720,3720,12
20250219,141300,208923215,3720,3720,3720,3720,18
20250219,141200,208856255,3720,3720,3720,3720,12
20250219,141100,208811615,3720,3720,3720,3720,12
20250219,141000,208766975,3720,3720,3720,3720,12
20250219,140900,208722335,3720,3720,3720,3720,12
20250219,140800,208677695,3720,3720,3720,3720,12
20250219,140700,208633055,3730,3720,3730,3720,14
20250219,140600,208580955,3720,3720,3720,3720,12
20250219,140500,208536315,3720,3720,3720,3720,12
20250219,140400,208491675,3720,3720,3720,3720,12
20250219,140300,208447035,3720,3720,3720,3720,12
20250219,140200,208402395,3720,3720,3720,3720,12
20250219,140100,208357755,3720,3720,3720,3720,12
20250219,140000,208313115,3720,3710,3720,3710,31
20250219,135900,208197855,3710,3710,3710,3710,243
20250219,135800,207296325,3710,3710,3710,3710,12
20250219,135700,207251805,3710,3710,3710,3710,12
20250219,135600,207207285,3720,3710,3720,3710,13
20250219,135500,207159045,3710,3720,3730,3710,1014
20250219,135400,203394370,3720,3720,3720,3720,12
20250219,135300,203349730,3720,3715,3720,3715,218
20250219,135200,202539830,3715,3715,3730,3715,16
20250219,135100,202480375,3715,3715,3730,3715,113
20250219,135000,202060565,3715,3710,3715,3710,12
20250219,134900,202016015,3730,3710,3730,3710,178
20250219,134800,201355615,3705,3705,3705,3705,13
20250219,134700,201307450,3730,3720,3730,3705,3015
20250219,134600,190114730,3720,3725,3730,3720,3112
20250219,134500,178537585,3720,3720,3725,3720,281
20250219,134400,177492260,3720,3720,3720,3720,12
20250219,134300,177447620,3720,3725,3725,3720,18
20250219,134200,177380630,3720,3725,3725,3720,806
20250219,134100,174378340,3730,3730,3730,3725,14
20250219,134000,174326180,3725,3730,3730,3725,13
20250219,133900,174277750,3725,3730,3730,3725,44
20250219,133800,174113690,3730,3730,3730,3725,19
20250219,133700,174042880,3725,3725,3730,3725,13
20250219,133600,173994450,3725,3730,3730,3725,14
20250219,133500,173942290,3725,3725,3730,3725,471
20250219,133400,172187810,3725,3730,3730,3725,35
20250219,133300,172057320,3725,3725,3730,3725,22
20250219,133200,171975350,3730,3725,3730,3725,14
20250219,133100,171923190,3725,3730,3730,3725,14
20250219,133000,171871030,3725,3725,3725,3725,35
20250219,132900,171740655,3725,3725,3725,3725,489
20250219,132800,169919130,3730,3725,3730,3725,13
20250219,132700,169870700,3730,3725,3730,3725,14
20250219,132600,169818540,3730,3725,3730,3725,14
20250219,132500,169766380,3725,3725,3725,3725,12
20250219,132400,169721680,3725,3725,3725,3725,12
20250219,132300,169676980,3725,3730,3730,3725,13
20250219,132200,169628550,3725,3725,3725,3725,12
20250219,132100,169583850,3725,3725,3725,3725,12
20250219,132000,169539150,3725,3725,3725,3725,12
20250219,131900,169494450,3725,3725,3725,3725,12
20250219,131800,169449750,3730,3725,3730,3725,13
20250219,131700,169401320,3725,3725,3725,3725,12
20250219,131600,169356620,3725,3725,3725,3725,12
20250219,131500,169311920,3725,3725,3730,3725,17
20250219,131400,169248570,3725,3725,3725,3725,12
20250219,131300,169203870,3725,3725,3725,3725,18
20250219,131200,169136820,3725,3725,3725,3725,12
20250219,131100,169092120,3730,3725,3730,3725,13
20250219,131000,169043690,3730,3725,3730,3725,14
20250219,130900,168991530,3725,3725,3725,3725,12
20250219,130800,168946830,3730,3725,3730,3725,17
20250219,130700,168883480,3725,3725,3725,3725,12
20250219,130600,168838780,3725,3725,3725,3725,12
20250219,130500,168794080,3725,3730,3730,3725,13
20250219,130400,168745650,3725,3725,3725,3725,12
20250219,130300,168700950,3725,3725,3725,3725,12
20250219,130200,168656250,3725,3730,3730,3725,15
20250219,130100,168600360,3725,3725,3725,3725,12
20250219,130000,168555660,3725,3725,3730,3725,13
20250219,125900,168507230,3730,3730,3730,3725,258
20250219,125800,167544950,3730,3730,3730,3730,12
20250219,125700,167500190,3730,3735,3735,3730,13
20250219,125600,167451695,3725,3725,3725,3725,12
20250219,125500,167406995,3725,3725,3735,3725,13
20250219,125400,167358560,3725,3725,3725,3725,12
20250219,125300,167313860,3725,3725,3725,3725,18
20250219,125200,167246810,3725,3725,3725,3725,12
20250219,125100,167202110,3730,3725,3730,3725,16
20250219,125000,167142490,3735,3725,3735,3725,13
20250219,124900,167094055,3725,3725,3725,3725,12
20250219,124800,167049355,3730,3730,3730,3730,258
20250219,124700,166087015,3730,3730,3730,3730,12
20250219,124600,166042255,3735,3730,3735,3730,14
20250219,124500,165990025,3730,3730,3730,3730,12
20250219,124400,165945265,3730,3730,3730,3730,12
20250219,124300,165900505,3730,3725,3730,3725,13
20250219,124200,165852045,3735,3725,3735,3725,271
20250219,124100,164839965,3725,3725,3725,3725,12
20250219,124000,164795265,3725,3725,3725,3725,12
20250219,123900,164750565,3725,3725,3725,3725,12
20250219,123800,164705865,3725,3725,3725,3725,12
20250219,123700,164661165,3725,3725,3725,3725,12
20250219,123600,164616465,3725,3735,3735,3720,24
20250219,123500,164526995,3720,3720,3735,3720,1556
20250219,123400,158738660,3720,3720,3720,3720,12
20250219,123300,158694020,3720,3720,3735,3720,23
20250219,123200,158608415,3720,3720,3735,3720,15
20250219,123100,158552570,3735,3720,3735,3720,14
20250219,123000,158500460,3730,3720,3730,3720,1025
20250219,122900,154682390,3725,3725,3725,3725,200
20250219,122800,153937390,3725,3725,3725,3725,12
20250219,122700,153892690,3735,3735,3735,3725,33
20250219,122600,153769555,3725,3725,3725,3725,12
20250219,122500,153724855,3725,3725,3725,3725,12
20250219,122400,153680155,3735,3725,3735,3725,14
20250219,122300,153627985,3725,3725,3725,3725,12
20250219,122200,153583285,3725,3735,3735,3725,19
20250219,122100,153512440,3725,3725,3725,3725,12
20250219,122000,153467740,3725,3725,3725,3725,12
20250219,121900,153423040,3725,3725,3725,3725,12
20250219,121800,153378340,3725,3725,3735,3725,13
20250219,121700,153329905,3735,3725,3735,3725,13
20250219,121600,153281470,3725,3725,3725,3725,12
20250219,121500,153236770,3725,3725,3725,3725,12
20250219,121400,153192070,3725,3725,3735,3725,13
20250219,121300,153143635,3725,3725,3735,3725,19
20250219,121200,153072850,3725,3725,3725,3725,12
20250219,121100,153028150,3725,3725,3725,3725,12
20250219,121000,152983450,3725,3725,3725,3725,12
20250219,120900,152938750,3725,3725,3725,3725,12
20250219,120800,152894050,3725,3725,3725,3725,12
20250219,120700,152849350,3725,3725,3725,3725,12
20250219,120600,152804650,3725,3725,3725,3725,12
20250219,120500,152759950,3725,3725,3725,3725,12
20250219,120400,152715250,3725,3725,3725,3725,12
20250219,120300,152670550,3725,3725,3725,3725,12
20250219,120200,152625850,3725,3725,3725,3725,12
20250219,120100,152581150,3725,3725,3725,3725,12
20250219,120000,152536450,3725,3725,3725,3725,12
20250219,115900,152491750,3725,3725,3725,3725,12
20250219,115800,152447050,3725,3725,3725,3725,12
20250219,115700,152402350,3725,3725,3725,3725,12
20250219,115600,152357650,3725,3725,3730,3725,208
20250219,115500,151581870,3725,3730,3730,3725,316
20250219,115400,150403220,3730,3730,3730,3730,12
20250219,115300,150358460,3725,3725,3725,3725,18
20250219,115200,150291410,3725,3725,3735,3725,512
20250219,115100,148379210,3735,3730,3735,3730,13
20250219,115000,148330715,3730,3730,3735,3730,13
20250219,114900,148282220,3730,3730,3730,3730,12
20250219,114800,148237460,3735,3725,3735,3725,34
20250219,114700,148110590,3725,3725,3725,3725,12
20250219,114600,148065890,3725,3725,3735,3725,13
20250219,114500,148017455,3725,3725,3725,3725,12
20250219,114400,147972755,3725,3725,3725,3725,12
20250219,114300,147928055,3725,3725,3725,3725,12
20250219,114200,147883355,3725,3725,3725,3725,12
20250219,114100,147838655,3725,3725,3725,3725,12
20250219,114000,147793955,3725,3725,3735,3725,13
20250219,113900,147745520,3725,3725,3725,3725,12
20250219,113800,147700820,3725,3725,3725,3725,12
20250219,113700,147656120,3725,3725,3725,3725,12
20250219,113600,147611420,3725,3725,3725,3725,12
20250219,113500,147566720,3725,3725,3725,3725,12
20250219,113400,147522020,3725,3725,3725,3725,12
20250219,113300,147477320,3725,3725,3735,3725,19
20250219,113200,147406535,3725,3725,3725,3725,12
20250219,113100,147361835,3725,3725,3725,3725,12
20250219,113000,147317135,3725,3725,3725,3725,12
20250219,112900,147272435,3725,3725,3725,3725,12
20250219,112800,147227735,3735,3725,3735,3725,13
20250219,112700,147179300,3725,3725,3725,3725,12
20250219,112600,147134600,3735,3725,3735,3725,13
20250219,112500,147086165,3725,3725,3725,3725,14
20250219,112400,147034015,3725,3725,3730,3725,13
20250219,112300,146985585,3725,3725,3725,3725,12
20250219,112200,146940885,3725,3725,3730,3725,546
20250219,112100,144904365,3725,3725,3725,3725,12
20250219,112000,144859665,3725,3725,3725,3725,12
20250219,111900,144814965,3725,3720,3730,3720,82
20250219,111800,144509345,3720,3720,3720,3720,12
20250219,111700,144464705,3720,3720,3720,3720,12
20250219,111600,144420065,3720,3720,3720,3720,12
20250219,111500,144375425,3720,3720,3720,3720,12
20250219,111400,144330785,3720,3730,3730,3720,13
20250219,111300,144282415,3720,3715,3720,3715,18
20250219,111200,144215515,3730,3715,3730,3715,13
20250219,111100,144167205,3715,3715,3715,3715,12
20250219,111000,144122625,3715,3715,3715,3715,12
20250219,110900,144078045,3715,3715,3715,3715,12
20250219,110800,144033465,3730,3715,3730,3715,13
20250219,110700,143985155,3715,3715,3715,3715,12
20250219,110600,143940575,3715,3715,3715,3715,12
20250219,110500,143895995,3730,3730,3730,3715,14
20250219,110400,143843955,3715,3715,3715,3715,12
20250219,110300,143799375,3715,3715,3715,3715,12
20250219,110200,143754795,3715,3715,3715,3715,12
20250219,110100,143710215,3715,3715,3715,3715,12
20250219,110000,143665635,3715,3715,3715,3715,12
20250219,105900,143621055,3715,3715,3715,3715,12
20250219,105800,143576475,3715,3715,3715,3715,12
20250219,105700,143531895,3715,3715,3715,3715,12
20250219,105600,143487315,3715,3715,3715,3715,12
20250219,105500,143442735,3715,3715,3715,3715,12
20250219,105400,143398155,3715,3715,3715,3715,12
20250219,105300,143353575,3715,3720,3720,3715,5574
20250219,105200,122618355,3725,3720,3725,3720,1012
20250219,105100,118848715,3725,3725,3725,3725,1956
20250219,105000,111562615,3730,3725,3730,3725,18
20250219,104900,111495535,3725,3725,3725,3725,12
20250219,104800,111450835,3725,3725,3725,3725,12
20250219,104700,111406135,3725,3725,3725,3725,12
20250219,104600,111361435,3725,3725,3725,3725,12
20250219,104500,111316735,3725,3735,3735,3725,13
20250219,104400,111268300,3735,3735,3735,3725,16
20250219,104300,111208660,3725,3725,3725,3725,90
20250219,104200,110873410,3725,3725,3725,3725,12
20250219,104100,110828710,3725,3725,3725,3725,12
20250219,104000,110784010,3725,3725,3725,3725,12
20250219,103900,110739310,3725,3725,3725,3725,12
20250219,103800,110694610,3725,3725,3725,3725,52
20250219,103700,110500910,3725,3725,3725,3725,17
20250219,103600,110437585,3725,3725,3725,3725,22
20250219,103500,110355635,3725,3735,3735,3725,29
20250219,103400,110247430,3725,3725,3725,3725,42
20250219,103300,110090980,3725,3725,3725,3725,18
20250219,103200,110023930,3725,3725,3725,3725,12
20250219,103100,109979230,3725,3725,3725,3725,12
20250219,103000,109934530,3725,3725,3725,3725,12
20250219,102900,109889830,3725,3725,3735,3725,13
20250219,102800,109841395,3735,3730,3735,3730,148
20250219,102700,109289350,3735,3740,3740,3730,157
20250219,102600,108702975,3735,3735,3735,3735,6
20250219,102500,108680565,3735,3735,3735,3735,1001
20250219,102400,104941830,3735,3735,3735,3735,358
20250219,102300,103604700,3735,3730,3735,3730,1697
20250219,102200,97273630,3725,3725,3725,3725,2893
20250219,102100,86497205,3725,3720,3725,3720,822
20250219,102000,83437345,3715,3715,3715,3715,0
20250219,101900,83437345,3715,3715,3715,3715,0
20250219,101800,83437345,3715,3715,3715,3715,0
20250219,101700,83437345,3715,3715,3715,3715,0
20250219,101600,83437345,3715,3710,3715,3710,1155
20250219,101500,79146925,3715,3715,3715,3715,0
20250219,101400,79146925,3715,3715,3715,3715,0
20250219,101300,79146925,3715,3715,3715,3715,0
20250219,101200,79146925,3715,3715,3715,3715,1
20250219,101100,79143210,3715,3715,3715,3715,4
20250219,101000,79128350,3720,3720,3720,3720,3
20250219,100900,79117190,3705,3705,3705,3705,2
20250219,100800,79109780,3700,3715,3715,3700,8000
20250219,100700,49462240,3715,3715,3715,3715,0
20250219,100600,49462240,3715,3715,3715,3715,355
20250219,100500,48143415,3715,3715,3715,3715,144
20250219,100400,47608455,3715,3715,3715,3715,100
20250219,100300,47236955,3720,3720,3720,3720,3
20250219,100200,47225795,3725,3725,3725,3725,1
20250219,100100,47222070,3720,3720,3720,3720,300
20250219,100000,46106070,3725,3725,3725,3725,0
20250219,095900,46106070,3725,3725,3725,3725,0
20250219,095800,46106070,3725,3725,3725,3725,1
20250219,095700,46102345,3720,3720,3720,3720,159
20250219,095600,45510865,3725,3725,3725,3725,0
20250219,095500,45510865,3725,3725,3725,3725,0
20250219,095400,45510865,3725,3725,3725,3725,0
20250219,095300,45510865,3725,3725,3725,3725,0
20250219,095200,45510865,3725,3725,3725,3725,0
20250219,095100,45510865,3725,3725,3725,3725,0
20250219,095000,45510865,3725,3725,3725,3725,0
20250219,094900,45510865,3725,3725,3725,3725,0
20250219,094800,45510865,3725,3725,3725,3725,0
20250219,094700,45510865,3725,3725,3725,3725,0
20250219,094600,45510865,3725,3725,3725,3725,0
20250219,094500,45510865,3725,3725,3725,3725,25
20250219,094400,45417740,3725,3725,3725,3725,0
20250219,094300,45417740,3725,3715,3725,3710,5960
20250219,094200,23296735,3720,3720,3720,3720,0
20250219,094100,23296735,3720,3720,3720,3720,0
20250219,094000,23296735,3720,3720,3720,3720,3
20250219,093900,23285575,3720,3720,3720,3720,0
20250219,093800,23285575,3720,3720,3720,3720,547
20250219,093700,21250735,3725,3725,3725,3725,30
20250219,093600,21138985,3725,3725,3725,3725,11
20250219,093500,21098010,3725,3725,3725,3725,1
20250219,093400,21094285,3725,3725,3725,3725,1
20250219,093300,21090560,3725,3720,3725,3715,750
20250219,093200,18302405,3715,3715,3715,3715,2000
20250219,093100,10872405,3720,3720,3720,3720,92
20250219,093000,10530165,3720,3720,3720,3720,2
20250219,092900,10522725,3720,3720,3720,3720,578
20250219,092800,8372565,3720,3720,3720,3720,329
20250219,092700,7148685,3725,3725,3725,3725,0
20250219,092600,7148685,3725,3725,3725,3725,0
20250219,092500,7148685,3725,3725,3725,3725,0
20250219,092400,7148685,3725,3725,3725,3725,0
20250219,092300,7148685,3725,3725,3725,3725,0
20250219,092200,7148685,3725,3725,3725,3725,1
20250219,092100,7144960,3715,3715,3715,3715,0
20250219,092000,7144960,3715,3720,3720,3715,120
20250219,091900,6699155,3725,3720,3725,3720,120
20250219,091800,6252355,3725,3725,3725,3725,0
20250219,091700,6252355,3725,3725,3725,3725,0
20250219,091600,6252355,3725,3725,3725,3725,0
20250219,091500,6252355,3725,3725,3725,3725,0
20250219,091400,6252355,3725,3720,3725,3720,66
20250219,091300,6006755,3720,3720,3720,3720,0
20250219,091200,6006755,3720,3720,3720,3720,0
20250219,091100,6006755,3720,3720,3720,3720,243
20250219,091000,5102795,3720,3720,3720,3720,0
20250219,090900,5102795,3720,3710,3720,3710,54
20250219,090800,4902315,3720,3720,3720,3720,0
20250219,090700,4902315,3720,3710,3720,3710,4
20250219,090600,4887455,3720,3705,3720,3705,151
20250219,090500,4327985,3705,3715,3715,3705,240
20250219,090400,3438075,3720,3720,3720,3720,129
20250219,090300,2958195,3715,3715,3715,3715,0
20250219,090200,2958195,3715,3715,3715,3715,0
20250219,090100,2958195,3715,3715,3715,3715,1
20250219,090000,2954480,3720,3720,3730,3720,794
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183100 231107235 3720 3720 3720 3720 584
3 20250219 183000 231107235 3720 3720 3720 3720 0
4 20250219 182900 231107235 3720 3720 3720 3720 0
5 20250219 182800 231107235 3720 3720 3720 3720 0
6 20250219 182700 231107235 3720 3720 3720 3720 0
7 20250219 182600 231107235 3720 3720 3720 3720 0
8 20250219 182500 231107235 3720 3720 3720 3720 0
9 20250219 182400 231107235 3720 3720 3720 3720 0
10 20250219 182300 231107235 3720 3720 3720 3720 0
11 20250219 182200 231107235 3720 3720 3720 3720 0
12 20250219 182100 231107235 3720 3720 3720 3720 0
13 20250219 182000 231107235 3720 3720 3720 3720 0
14 20250219 181900 231107235 3720 3720 3720 3720 0
15 20250219 181800 231107235 3720 3720 3720 3720 0
16 20250219 181700 231107235 3720 3720 3720 3720 0
17 20250219 181600 231107235 3720 3720 3720 3720 0
18 20250219 181500 231107235 3720 3720 3720 3720 0
19 20250219 181400 231107235 3720 3720 3720 3720 0
20 20250219 181300 231107235 3720 3720 3720 3720 0
21 20250219 181200 231107235 3720 3720 3720 3720 0
22 20250219 181100 231107235 3720 3720 3720 3720 0
23 20250219 181000 231107235 3720 3720 3720 3720 0
24 20250219 180900 231107235 3720 3720 3720 3720 0
25 20250219 180800 231107235 3720 3720 3720 3720 0
26 20250219 180700 231107235 3720 3720 3720 3720 0
27 20250219 180600 231107235 3720 3720 3720 3720 0
28 20250219 180500 231107235 3720 3720 3720 3720 0
29 20250219 180400 231107235 3720 3720 3720 3720 0
30 20250219 180300 231107235 3720 3720 3720 3720 0
31 20250219 180200 231107235 3720 3720 3720 3720 0
32 20250219 180100 231107235 3720 3720 3720 3720 584
33 20250219 180000 231107235 3720 3720 3720 3720 0
34 20250219 175900 231107235 3720 3720 3720 3720 0
35 20250219 175800 231107235 3720 3720 3720 3720 0
36 20250219 175700 231107235 3720 3720 3720 3720 0
37 20250219 175600 231107235 3720 3720 3720 3720 0
38 20250219 175500 231107235 3720 3720 3720 3720 0
39 20250219 175400 231107235 3720 3720 3720 3720 0
40 20250219 175300 231107235 3720 3720 3720 3720 0
41 20250219 175200 231107235 3720 3720 3720 3720 0
42 20250219 175100 231107235 3720 3720 3720 3720 0
43 20250219 175000 231107235 3720 3720 3720 3720 0
44 20250219 174900 231107235 3720 3720 3720 3720 0
45 20250219 174800 231107235 3720 3720 3720 3720 0
46 20250219 174700 231107235 3720 3720 3720 3720 0
47 20250219 174600 231107235 3720 3720 3720 3720 0
48 20250219 174500 231107235 3720 3720 3720 3720 0
49 20250219 174400 231107235 3720 3720 3720 3720 0
50 20250219 174300 231107235 3720 3720 3720 3720 0
51 20250219 174200 231107235 3720 3720 3720 3720 0
52 20250219 174100 231107235 3720 3720 3720 3720 0
53 20250219 174000 231107235 3720 3720 3720 3720 0
54 20250219 173900 231107235 3720 3720 3720 3720 0
55 20250219 173800 231107235 3720 3720 3720 3720 0
56 20250219 173700 231107235 3720 3720 3720 3720 0
57 20250219 173600 231107235 3720 3720 3720 3720 0
58 20250219 173500 231107235 3720 3720 3720 3720 0
59 20250219 173400 231107235 3720 3720 3720 3720 0
60 20250219 173300 231107235 3720 3720 3720 3720 0
61 20250219 173200 231107235 3720 3720 3720 3720 0
62 20250219 173100 231107235 3720 3720 3720 3720 584
63 20250219 173000 231107235 3720 3720 3720 3720 0
64 20250219 172900 231107235 3720 3720 3720 3720 0
65 20250219 172800 231107235 3720 3720 3720 3720 0
66 20250219 172700 231107235 3720 3720 3720 3720 0
67 20250219 172600 231107235 3720 3720 3720 3720 0
68 20250219 172500 231107235 3720 3720 3720 3720 0
69 20250219 172400 231107235 3720 3720 3720 3720 0
70 20250219 172300 231107235 3720 3720 3720 3720 0
71 20250219 172200 231107235 3720 3720 3720 3720 0
72 20250219 172100 231107235 3720 3720 3720 3720 0
73 20250219 172000 231107235 3720 3720 3720 3720 0
74 20250219 171900 231107235 3720 3720 3720 3720 0
75 20250219 171800 231107235 3720 3720 3720 3720 0
76 20250219 171700 231107235 3720 3720 3720 3720 0
77 20250219 171600 231107235 3720 3720 3720 3720 0
78 20250219 171500 231107235 3720 3720 3720 3720 0
79 20250219 171400 231107235 3720 3720 3720 3720 0
80 20250219 171300 231107235 3720 3720 3720 3720 0
81 20250219 171200 231107235 3720 3720 3720 3720 0
82 20250219 171100 231107235 3720 3720 3720 3720 0
83 20250219 171000 231107235 3720 3720 3720 3720 0
84 20250219 170900 231107235 3720 3720 3720 3720 0
85 20250219 170800 231107235 3720 3720 3720 3720 0
86 20250219 170700 231107235 3720 3720 3720 3720 0
87 20250219 170600 231107235 3720 3720 3720 3720 0
88 20250219 170500 231107235 3720 3720 3720 3720 0
89 20250219 170400 231107235 3720 3720 3720 3720 0
90 20250219 170300 231107235 3720 3720 3720 3720 0
91 20250219 170200 231107235 3720 3720 3720 3720 0
92 20250219 170100 231107235 3720 3720 3720 3720 584
93 20250219 170000 231107235 3720 3720 3720 3720 0
94 20250219 165900 231107235 3720 3720 3720 3720 0
95 20250219 165800 231107235 3720 3720 3720 3720 0
96 20250219 165700 231107235 3720 3720 3720 3720 0
97 20250219 165600 231107235 3720 3720 3720 3720 0
98 20250219 165500 231107235 3720 3720 3720 3720 0
99 20250219 165400 231107235 3720 3720 3720 3720 0
100 20250219 165300 231107235 3720 3720 3720 3720 0
101 20250219 165200 231107235 3720 3720 3720 3720 0
102 20250219 165100 231107235 3720 3720 3720 3720 0
103 20250219 165000 231107235 3720 3720 3720 3720 0
104 20250219 164900 231107235 3720 3720 3720 3720 0
105 20250219 164800 231107235 3720 3720 3720 3720 0
106 20250219 164700 231107235 3720 3720 3720 3720 0
107 20250219 164600 231107235 3720 3720 3720 3720 0
108 20250219 164500 231107235 3720 3720 3720 3720 0
109 20250219 164400 231107235 3720 3720 3720 3720 0
110 20250219 164300 231107235 3720 3720 3720 3720 0
111 20250219 164200 231107235 3720 3720 3720 3720 0
112 20250219 164100 231107235 3720 3720 3720 3720 0
113 20250219 164000 231107235 3720 3720 3720 3720 0
114 20250219 163900 231107235 3720 3720 3720 3720 0
115 20250219 163800 231107235 3720 3720 3720 3720 0
116 20250219 163700 231107235 3720 3720 3720 3720 0
117 20250219 163600 231107235 3720 3720 3720 3720 0
118 20250219 163500 231107235 3720 3720 3720 3720 0
119 20250219 163400 231107235 3720 3720 3720 3720 0
120 20250219 163300 231107235 3720 3720 3720 3720 0
121 20250219 163200 231107235 3720 3720 3720 3720 0
122 20250219 163100 231107235 3720 3720 3720 3720 584
123 20250219 163000 231107235 3720 3720 3720 3720 0
124 20250219 162900 231107235 3720 3720 3720 3720 0
125 20250219 162800 231107235 3720 3720 3720 3720 0
126 20250219 162700 231107235 3720 3720 3720 3720 0
127 20250219 162600 231107235 3720 3720 3720 3720 0
128 20250219 162500 231107235 3720 3720 3720 3720 0
129 20250219 162400 231107235 3720 3720 3720 3720 0
130 20250219 162300 231107235 3720 3720 3720 3720 0
131 20250219 162200 231107235 3720 3720 3720 3720 0
132 20250219 162100 231107235 3720 3720 3720 3720 0
133 20250219 162000 231107235 3720 3720 3720 3720 0
134 20250219 161900 231107235 3720 3720 3720 3720 0
135 20250219 161800 231107235 3720 3720 3720 3720 0
136 20250219 161700 231107235 3720 3720 3720 3720 0
137 20250219 161600 231107235 3720 3720 3720 3720 0
138 20250219 161500 231107235 3720 3720 3720 3720 0
139 20250219 161400 231107235 3720 3720 3720 3720 0
140 20250219 161300 231107235 3720 3720 3720 3720 0
141 20250219 161200 231107235 3720 3720 3720 3720 0
142 20250219 161100 231107235 3720 3720 3720 3720 0
143 20250219 161000 231107235 3720 3720 3720 3720 0
144 20250219 160900 231107235 3720 3720 3720 3720 0
145 20250219 160800 231107235 3720 3720 3720 3720 0
146 20250219 160700 231107235 3720 3720 3720 3720 0
147 20250219 160600 231107235 3720 3720 3720 3720 0
148 20250219 160500 231107235 3720 3720 3720 3720 0
149 20250219 160400 231107235 3720 3720 3720 3720 0
150 20250219 160300 231107235 3720 3720 3720 3720 0
151 20250219 160200 231107235 3720 3720 3720 3720 0
152 20250219 160100 231107235 3720 3720 3720 3720 584
153 20250219 160000 231107235 3720 3720 3720 3720 0
154 20250219 155900 231107235 3720 3720 3720 3720 0
155 20250219 155800 231107235 3720 3720 3720 3720 0
156 20250219 155700 231107235 3720 3720 3720 3720 0
157 20250219 155600 231107235 3720 3720 3720 3720 0
158 20250219 155500 231107235 3720 3720 3720 3720 0
159 20250219 155400 231107235 3720 3720 3720 3720 0
160 20250219 155300 231107235 3720 3720 3720 3720 0
161 20250219 155200 231107235 3720 3720 3720 3720 0
162 20250219 155100 231107235 3720 3720 3720 3720 0
163 20250219 155000 231107235 3720 3720 3720 3720 0
164 20250219 154900 231107235 3720 3720 3720 3720 0
165 20250219 154800 231107235 3720 3720 3720 3720 0
166 20250219 154700 231107235 3720 3720 3720 3720 0
167 20250219 154600 231107235 3720 3720 3720 3720 0
168 20250219 154500 231107235 3720 3720 3720 3720 0
169 20250219 154400 231107235 3720 3720 3720 3720 0
170 20250219 154300 231107235 3720 3720 3720 3720 0
171 20250219 154200 231107235 3720 3720 3720 3720 0
172 20250219 154100 231107235 3720 3720 3720 3720 0
173 20250219 154000 231107235 3720 3720 3720 3720 0
174 20250219 153900 231107235 3720 3720 3720 3720 0
175 20250219 153800 231107235 3720 3720 3720 3720 0
176 20250219 153700 231107235 3720 3720 3720 3720 0
177 20250219 153600 231107235 3720 3720 3720 3720 0
178 20250219 153500 231107235 3720 3720 3720 3720 0
179 20250219 153400 231107235 3720 3720 3720 3720 0
180 20250219 153300 231107235 3720 3720 3720 3720 0
181 20250219 153200 231107235 3720 3720 3720 3720 0
182 20250219 153100 231107235 3720 3720 3720 3720 584
183 20250219 153000 231107235 3720 3720 3720 3720 584
184 20250219 152900 228934755 3725 3725 3725 3725 0
185 20250219 152800 228934755 3725 3725 3725 3725 0
186 20250219 152700 228934755 3725 3725 3725 3725 0
187 20250219 152600 228934755 3725 3725 3725 3725 0
188 20250219 152500 228934755 3725 3725 3725 3725 0
189 20250219 152400 228934755 3725 3725 3725 3725 0
190 20250219 152300 228934755 3725 3725 3725 3725 0
191 20250219 152200 228934755 3725 3725 3725 3725 0
192 20250219 152100 228934755 3725 3725 3725 3725 0
193 20250219 152000 228934755 3725 3725 3725 3725 0
194 20250219 151900 228934755 3725 3725 3725 3725 0
195 20250219 151800 228934755 3725 3720 3725 3720 2198
196 20250219 151700 220758190 3720 3720 3720 3720 4
197 20250219 151600 220743310 3715 3715 3715 3715 51
198 20250219 151500 220553845 3715 3720 3720 3715 719
199 20250219 151400 217882735 3720 3720 3720 3720 1
200 20250219 151300 217879015 3715 3720 3720 3715 81
201 20250219 151200 217577985 3720 3720 3720 3720 18
202 20250219 151100 217511025 3715 3720 3720 3715 37
203 20250219 151000 217373565 3715 3715 3715 3715 0
204 20250219 150900 217373565 3715 3715 3715 3715 0
205 20250219 150800 217373565 3715 3715 3720 3715 40
206 20250219 150700 217224960 3715 3715 3715 3715 4
207 20250219 150600 217210100 3715 3715 3715 3715 0
208 20250219 150500 217210100 3715 3715 3715 3715 0
209 20250219 150400 217210100 3715 3715 3715 3715 0
210 20250219 150300 217210100 3715 3720 3720 3715 55
211 20250219 150200 217005770 3715 3715 3715 3715 120
212 20250219 150100 216559970 3715 3715 3715 3715 2
213 20250219 150000 216552540 3715 3715 3715 3715 0
214 20250219 145900 216552540 3715 3715 3715 3715 1
215 20250219 145800 216548825 3715 3715 3715 3715 456
216 20250219 145700 214854785 3715 3715 3715 3715 20
217 20250219 145600 214780485 3720 3720 3720 3720 0
218 20250219 145500 214780485 3720 3720 3720 3720 1
219 20250219 145400 214776765 3720 3720 3720 3720 3
220 20250219 145300 214765605 3720 3720 3720 3720 0
221 20250219 145200 214765605 3720 3720 3720 3720 20
222 20250219 145100 214691205 3715 3715 3715 3715 17
223 20250219 145000 214628050 3715 3715 3715 3715 0
224 20250219 144900 214628050 3715 3715 3715 3715 0
225 20250219 144800 214628050 3715 3715 3715 3715 0
226 20250219 144700 214628050 3715 3715 3715 3715 0
227 20250219 144600 214628050 3715 3715 3715 3715 155
228 20250219 144500 214052225 3720 3720 3720 3720 0
229 20250219 144400 214052225 3720 3720 3720 3720 0
230 20250219 144300 214052225 3720 3720 3720 3720 0
231 20250219 144200 214052225 3720 3720 3720 3720 2
232 20250219 144100 214044785 3720 3720 3720 3720 0
233 20250219 144000 214044785 3720 3720 3720 3720 0
234 20250219 143900 214044785 3720 3720 3720 3720 0
235 20250219 143800 214044785 3720 3720 3720 3720 0
236 20250219 143700 214044785 3720 3720 3720 3720 0
237 20250219 143600 214044785 3720 3720 3720 3720 70
238 20250219 143500 213784385 3720 3720 3720 3720 2
239 20250219 143400 213776945 3720 3720 3720 3720 0
240 20250219 143300 213776945 3720 3720 3720 3720 900
241 20250219 143200 210428945 3720 3720 3720 3720 0
242 20250219 143100 210428945 3720 3720 3720 3720 7
243 20250219 143000 210402905 3715 3715 3715 3715 6
244 20250219 142900 210380615 3715 3715 3720 3715 13
245 20250219 142800 210332315 3720 3715 3720 3715 162
246 20250219 142700 209729735 3715 3715 3715 3715 12
247 20250219 142600 209685155 3715 3715 3715 3715 12
248 20250219 142500 209640575 3715 3715 3715 3715 12
249 20250219 142400 209595995 3715 3715 3715 3715 12
250 20250219 142300 209551415 3715 3720 3720 3715 60
251 20250219 142200 209328375 3715 3715 3720 3715 13
252 20250219 142100 209280075 3715 3715 3715 3715 12
253 20250219 142000 209235495 3715 3715 3715 3715 12
254 20250219 141900 209190915 3715 3715 3715 3715 12
255 20250219 141800 209146335 3715 3715 3715 3715 12
256 20250219 141700 209101755 3715 3720 3720 3715 12
257 20250219 141600 209057135 3720 3720 3720 3720 12
258 20250219 141500 209012495 3720 3720 3720 3720 12
259 20250219 141400 208967855 3720 3720 3720 3720 12
260 20250219 141300 208923215 3720 3720 3720 3720 18
261 20250219 141200 208856255 3720 3720 3720 3720 12
262 20250219 141100 208811615 3720 3720 3720 3720 12
263 20250219 141000 208766975 3720 3720 3720 3720 12
264 20250219 140900 208722335 3720 3720 3720 3720 12
265 20250219 140800 208677695 3720 3720 3720 3720 12
266 20250219 140700 208633055 3730 3720 3730 3720 14
267 20250219 140600 208580955 3720 3720 3720 3720 12
268 20250219 140500 208536315 3720 3720 3720 3720 12
269 20250219 140400 208491675 3720 3720 3720 3720 12
270 20250219 140300 208447035 3720 3720 3720 3720 12
271 20250219 140200 208402395 3720 3720 3720 3720 12
272 20250219 140100 208357755 3720 3720 3720 3720 12
273 20250219 140000 208313115 3720 3710 3720 3710 31
274 20250219 135900 208197855 3710 3710 3710 3710 243
275 20250219 135800 207296325 3710 3710 3710 3710 12
276 20250219 135700 207251805 3710 3710 3710 3710 12
277 20250219 135600 207207285 3720 3710 3720 3710 13
278 20250219 135500 207159045 3710 3720 3730 3710 1014
279 20250219 135400 203394370 3720 3720 3720 3720 12
280 20250219 135300 203349730 3720 3715 3720 3715 218
281 20250219 135200 202539830 3715 3715 3730 3715 16
282 20250219 135100 202480375 3715 3715 3730 3715 113
283 20250219 135000 202060565 3715 3710 3715 3710 12
284 20250219 134900 202016015 3730 3710 3730 3710 178
285 20250219 134800 201355615 3705 3705 3705 3705 13
286 20250219 134700 201307450 3730 3720 3730 3705 3015
287 20250219 134600 190114730 3720 3725 3730 3720 3112
288 20250219 134500 178537585 3720 3720 3725 3720 281
289 20250219 134400 177492260 3720 3720 3720 3720 12
290 20250219 134300 177447620 3720 3725 3725 3720 18
291 20250219 134200 177380630 3720 3725 3725 3720 806
292 20250219 134100 174378340 3730 3730 3730 3725 14
293 20250219 134000 174326180 3725 3730 3730 3725 13
294 20250219 133900 174277750 3725 3730 3730 3725 44
295 20250219 133800 174113690 3730 3730 3730 3725 19
296 20250219 133700 174042880 3725 3725 3730 3725 13
297 20250219 133600 173994450 3725 3730 3730 3725 14
298 20250219 133500 173942290 3725 3725 3730 3725 471
299 20250219 133400 172187810 3725 3730 3730 3725 35
300 20250219 133300 172057320 3725 3725 3730 3725 22
301 20250219 133200 171975350 3730 3725 3730 3725 14
302 20250219 133100 171923190 3725 3730 3730 3725 14
303 20250219 133000 171871030 3725 3725 3725 3725 35
304 20250219 132900 171740655 3725 3725 3725 3725 489
305 20250219 132800 169919130 3730 3725 3730 3725 13
306 20250219 132700 169870700 3730 3725 3730 3725 14
307 20250219 132600 169818540 3730 3725 3730 3725 14
308 20250219 132500 169766380 3725 3725 3725 3725 12
309 20250219 132400 169721680 3725 3725 3725 3725 12
310 20250219 132300 169676980 3725 3730 3730 3725 13
311 20250219 132200 169628550 3725 3725 3725 3725 12
312 20250219 132100 169583850 3725 3725 3725 3725 12
313 20250219 132000 169539150 3725 3725 3725 3725 12
314 20250219 131900 169494450 3725 3725 3725 3725 12
315 20250219 131800 169449750 3730 3725 3730 3725 13
316 20250219 131700 169401320 3725 3725 3725 3725 12
317 20250219 131600 169356620 3725 3725 3725 3725 12
318 20250219 131500 169311920 3725 3725 3730 3725 17
319 20250219 131400 169248570 3725 3725 3725 3725 12
320 20250219 131300 169203870 3725 3725 3725 3725 18
321 20250219 131200 169136820 3725 3725 3725 3725 12
322 20250219 131100 169092120 3730 3725 3730 3725 13
323 20250219 131000 169043690 3730 3725 3730 3725 14
324 20250219 130900 168991530 3725 3725 3725 3725 12
325 20250219 130800 168946830 3730 3725 3730 3725 17
326 20250219 130700 168883480 3725 3725 3725 3725 12
327 20250219 130600 168838780 3725 3725 3725 3725 12
328 20250219 130500 168794080 3725 3730 3730 3725 13
329 20250219 130400 168745650 3725 3725 3725 3725 12
330 20250219 130300 168700950 3725 3725 3725 3725 12
331 20250219 130200 168656250 3725 3730 3730 3725 15
332 20250219 130100 168600360 3725 3725 3725 3725 12
333 20250219 130000 168555660 3725 3725 3730 3725 13
334 20250219 125900 168507230 3730 3730 3730 3725 258
335 20250219 125800 167544950 3730 3730 3730 3730 12
336 20250219 125700 167500190 3730 3735 3735 3730 13
337 20250219 125600 167451695 3725 3725 3725 3725 12
338 20250219 125500 167406995 3725 3725 3735 3725 13
339 20250219 125400 167358560 3725 3725 3725 3725 12
340 20250219 125300 167313860 3725 3725 3725 3725 18
341 20250219 125200 167246810 3725 3725 3725 3725 12
342 20250219 125100 167202110 3730 3725 3730 3725 16
343 20250219 125000 167142490 3735 3725 3735 3725 13
344 20250219 124900 167094055 3725 3725 3725 3725 12
345 20250219 124800 167049355 3730 3730 3730 3730 258
346 20250219 124700 166087015 3730 3730 3730 3730 12
347 20250219 124600 166042255 3735 3730 3735 3730 14
348 20250219 124500 165990025 3730 3730 3730 3730 12
349 20250219 124400 165945265 3730 3730 3730 3730 12
350 20250219 124300 165900505 3730 3725 3730 3725 13
351 20250219 124200 165852045 3735 3725 3735 3725 271
352 20250219 124100 164839965 3725 3725 3725 3725 12
353 20250219 124000 164795265 3725 3725 3725 3725 12
354 20250219 123900 164750565 3725 3725 3725 3725 12
355 20250219 123800 164705865 3725 3725 3725 3725 12
356 20250219 123700 164661165 3725 3725 3725 3725 12
357 20250219 123600 164616465 3725 3735 3735 3720 24
358 20250219 123500 164526995 3720 3720 3735 3720 1556
359 20250219 123400 158738660 3720 3720 3720 3720 12
360 20250219 123300 158694020 3720 3720 3735 3720 23
361 20250219 123200 158608415 3720 3720 3735 3720 15
362 20250219 123100 158552570 3735 3720 3735 3720 14
363 20250219 123000 158500460 3730 3720 3730 3720 1025
364 20250219 122900 154682390 3725 3725 3725 3725 200
365 20250219 122800 153937390 3725 3725 3725 3725 12
366 20250219 122700 153892690 3735 3735 3735 3725 33
367 20250219 122600 153769555 3725 3725 3725 3725 12
368 20250219 122500 153724855 3725 3725 3725 3725 12
369 20250219 122400 153680155 3735 3725 3735 3725 14
370 20250219 122300 153627985 3725 3725 3725 3725 12
371 20250219 122200 153583285 3725 3735 3735 3725 19
372 20250219 122100 153512440 3725 3725 3725 3725 12
373 20250219 122000 153467740 3725 3725 3725 3725 12
374 20250219 121900 153423040 3725 3725 3725 3725 12
375 20250219 121800 153378340 3725 3725 3735 3725 13
376 20250219 121700 153329905 3735 3725 3735 3725 13
377 20250219 121600 153281470 3725 3725 3725 3725 12
378 20250219 121500 153236770 3725 3725 3725 3725 12
379 20250219 121400 153192070 3725 3725 3735 3725 13
380 20250219 121300 153143635 3725 3725 3735 3725 19
381 20250219 121200 153072850 3725 3725 3725 3725 12
382 20250219 121100 153028150 3725 3725 3725 3725 12
383 20250219 121000 152983450 3725 3725 3725 3725 12
384 20250219 120900 152938750 3725 3725 3725 3725 12
385 20250219 120800 152894050 3725 3725 3725 3725 12
386 20250219 120700 152849350 3725 3725 3725 3725 12
387 20250219 120600 152804650 3725 3725 3725 3725 12
388 20250219 120500 152759950 3725 3725 3725 3725 12
389 20250219 120400 152715250 3725 3725 3725 3725 12
390 20250219 120300 152670550 3725 3725 3725 3725 12
391 20250219 120200 152625850 3725 3725 3725 3725 12
392 20250219 120100 152581150 3725 3725 3725 3725 12
393 20250219 120000 152536450 3725 3725 3725 3725 12
394 20250219 115900 152491750 3725 3725 3725 3725 12
395 20250219 115800 152447050 3725 3725 3725 3725 12
396 20250219 115700 152402350 3725 3725 3725 3725 12
397 20250219 115600 152357650 3725 3725 3730 3725 208
398 20250219 115500 151581870 3725 3730 3730 3725 316
399 20250219 115400 150403220 3730 3730 3730 3730 12
400 20250219 115300 150358460 3725 3725 3725 3725 18
401 20250219 115200 150291410 3725 3725 3735 3725 512
402 20250219 115100 148379210 3735 3730 3735 3730 13
403 20250219 115000 148330715 3730 3730 3735 3730 13
404 20250219 114900 148282220 3730 3730 3730 3730 12
405 20250219 114800 148237460 3735 3725 3735 3725 34
406 20250219 114700 148110590 3725 3725 3725 3725 12
407 20250219 114600 148065890 3725 3725 3735 3725 13
408 20250219 114500 148017455 3725 3725 3725 3725 12
409 20250219 114400 147972755 3725 3725 3725 3725 12
410 20250219 114300 147928055 3725 3725 3725 3725 12
411 20250219 114200 147883355 3725 3725 3725 3725 12
412 20250219 114100 147838655 3725 3725 3725 3725 12
413 20250219 114000 147793955 3725 3725 3735 3725 13
414 20250219 113900 147745520 3725 3725 3725 3725 12
415 20250219 113800 147700820 3725 3725 3725 3725 12
416 20250219 113700 147656120 3725 3725 3725 3725 12
417 20250219 113600 147611420 3725 3725 3725 3725 12
418 20250219 113500 147566720 3725 3725 3725 3725 12
419 20250219 113400 147522020 3725 3725 3725 3725 12
420 20250219 113300 147477320 3725 3725 3735 3725 19
421 20250219 113200 147406535 3725 3725 3725 3725 12
422 20250219 113100 147361835 3725 3725 3725 3725 12
423 20250219 113000 147317135 3725 3725 3725 3725 12
424 20250219 112900 147272435 3725 3725 3725 3725 12
425 20250219 112800 147227735 3735 3725 3735 3725 13
426 20250219 112700 147179300 3725 3725 3725 3725 12
427 20250219 112600 147134600 3735 3725 3735 3725 13
428 20250219 112500 147086165 3725 3725 3725 3725 14
429 20250219 112400 147034015 3725 3725 3730 3725 13
430 20250219 112300 146985585 3725 3725 3725 3725 12
431 20250219 112200 146940885 3725 3725 3730 3725 546
432 20250219 112100 144904365 3725 3725 3725 3725 12
433 20250219 112000 144859665 3725 3725 3725 3725 12
434 20250219 111900 144814965 3725 3720 3730 3720 82
435 20250219 111800 144509345 3720 3720 3720 3720 12
436 20250219 111700 144464705 3720 3720 3720 3720 12
437 20250219 111600 144420065 3720 3720 3720 3720 12
438 20250219 111500 144375425 3720 3720 3720 3720 12
439 20250219 111400 144330785 3720 3730 3730 3720 13
440 20250219 111300 144282415 3720 3715 3720 3715 18
441 20250219 111200 144215515 3730 3715 3730 3715 13
442 20250219 111100 144167205 3715 3715 3715 3715 12
443 20250219 111000 144122625 3715 3715 3715 3715 12
444 20250219 110900 144078045 3715 3715 3715 3715 12
445 20250219 110800 144033465 3730 3715 3730 3715 13
446 20250219 110700 143985155 3715 3715 3715 3715 12
447 20250219 110600 143940575 3715 3715 3715 3715 12
448 20250219 110500 143895995 3730 3730 3730 3715 14
449 20250219 110400 143843955 3715 3715 3715 3715 12
450 20250219 110300 143799375 3715 3715 3715 3715 12
451 20250219 110200 143754795 3715 3715 3715 3715 12
452 20250219 110100 143710215 3715 3715 3715 3715 12
453 20250219 110000 143665635 3715 3715 3715 3715 12
454 20250219 105900 143621055 3715 3715 3715 3715 12
455 20250219 105800 143576475 3715 3715 3715 3715 12
456 20250219 105700 143531895 3715 3715 3715 3715 12
457 20250219 105600 143487315 3715 3715 3715 3715 12
458 20250219 105500 143442735 3715 3715 3715 3715 12
459 20250219 105400 143398155 3715 3715 3715 3715 12
460 20250219 105300 143353575 3715 3720 3720 3715 5574
461 20250219 105200 122618355 3725 3720 3725 3720 1012
462 20250219 105100 118848715 3725 3725 3725 3725 1956
463 20250219 105000 111562615 3730 3725 3730 3725 18
464 20250219 104900 111495535 3725 3725 3725 3725 12
465 20250219 104800 111450835 3725 3725 3725 3725 12
466 20250219 104700 111406135 3725 3725 3725 3725 12
467 20250219 104600 111361435 3725 3725 3725 3725 12
468 20250219 104500 111316735 3725 3735 3735 3725 13
469 20250219 104400 111268300 3735 3735 3735 3725 16
470 20250219 104300 111208660 3725 3725 3725 3725 90
471 20250219 104200 110873410 3725 3725 3725 3725 12
472 20250219 104100 110828710 3725 3725 3725 3725 12
473 20250219 104000 110784010 3725 3725 3725 3725 12
474 20250219 103900 110739310 3725 3725 3725 3725 12
475 20250219 103800 110694610 3725 3725 3725 3725 52
476 20250219 103700 110500910 3725 3725 3725 3725 17
477 20250219 103600 110437585 3725 3725 3725 3725 22
478 20250219 103500 110355635 3725 3735 3735 3725 29
479 20250219 103400 110247430 3725 3725 3725 3725 42
480 20250219 103300 110090980 3725 3725 3725 3725 18
481 20250219 103200 110023930 3725 3725 3725 3725 12
482 20250219 103100 109979230 3725 3725 3725 3725 12
483 20250219 103000 109934530 3725 3725 3725 3725 12
484 20250219 102900 109889830 3725 3725 3735 3725 13
485 20250219 102800 109841395 3735 3730 3735 3730 148
486 20250219 102700 109289350 3735 3740 3740 3730 157
487 20250219 102600 108702975 3735 3735 3735 3735 6
488 20250219 102500 108680565 3735 3735 3735 3735 1001
489 20250219 102400 104941830 3735 3735 3735 3735 358
490 20250219 102300 103604700 3735 3730 3735 3730 1697
491 20250219 102200 97273630 3725 3725 3725 3725 2893
492 20250219 102100 86497205 3725 3720 3725 3720 822
493 20250219 102000 83437345 3715 3715 3715 3715 0
494 20250219 101900 83437345 3715 3715 3715 3715 0
495 20250219 101800 83437345 3715 3715 3715 3715 0
496 20250219 101700 83437345 3715 3715 3715 3715 0
497 20250219 101600 83437345 3715 3710 3715 3710 1155
498 20250219 101500 79146925 3715 3715 3715 3715 0
499 20250219 101400 79146925 3715 3715 3715 3715 0
500 20250219 101300 79146925 3715 3715 3715 3715 0
501 20250219 101200 79146925 3715 3715 3715 3715 1
502 20250219 101100 79143210 3715 3715 3715 3715 4
503 20250219 101000 79128350 3720 3720 3720 3720 3
504 20250219 100900 79117190 3705 3705 3705 3705 2
505 20250219 100800 79109780 3700 3715 3715 3700 8000
506 20250219 100700 49462240 3715 3715 3715 3715 0
507 20250219 100600 49462240 3715 3715 3715 3715 355
508 20250219 100500 48143415 3715 3715 3715 3715 144
509 20250219 100400 47608455 3715 3715 3715 3715 100
510 20250219 100300 47236955 3720 3720 3720 3720 3
511 20250219 100200 47225795 3725 3725 3725 3725 1
512 20250219 100100 47222070 3720 3720 3720 3720 300
513 20250219 100000 46106070 3725 3725 3725 3725 0
514 20250219 095900 46106070 3725 3725 3725 3725 0
515 20250219 095800 46106070 3725 3725 3725 3725 1
516 20250219 095700 46102345 3720 3720 3720 3720 159
517 20250219 095600 45510865 3725 3725 3725 3725 0
518 20250219 095500 45510865 3725 3725 3725 3725 0
519 20250219 095400 45510865 3725 3725 3725 3725 0
520 20250219 095300 45510865 3725 3725 3725 3725 0
521 20250219 095200 45510865 3725 3725 3725 3725 0
522 20250219 095100 45510865 3725 3725 3725 3725 0
523 20250219 095000 45510865 3725 3725 3725 3725 0
524 20250219 094900 45510865 3725 3725 3725 3725 0
525 20250219 094800 45510865 3725 3725 3725 3725 0
526 20250219 094700 45510865 3725 3725 3725 3725 0
527 20250219 094600 45510865 3725 3725 3725 3725 0
528 20250219 094500 45510865 3725 3725 3725 3725 25
529 20250219 094400 45417740 3725 3725 3725 3725 0
530 20250219 094300 45417740 3725 3715 3725 3710 5960
531 20250219 094200 23296735 3720 3720 3720 3720 0
532 20250219 094100 23296735 3720 3720 3720 3720 0
533 20250219 094000 23296735 3720 3720 3720 3720 3
534 20250219 093900 23285575 3720 3720 3720 3720 0
535 20250219 093800 23285575 3720 3720 3720 3720 547
536 20250219 093700 21250735 3725 3725 3725 3725 30
537 20250219 093600 21138985 3725 3725 3725 3725 11
538 20250219 093500 21098010 3725 3725 3725 3725 1
539 20250219 093400 21094285 3725 3725 3725 3725 1
540 20250219 093300 21090560 3725 3720 3725 3715 750
541 20250219 093200 18302405 3715 3715 3715 3715 2000
542 20250219 093100 10872405 3720 3720 3720 3720 92
543 20250219 093000 10530165 3720 3720 3720 3720 2
544 20250219 092900 10522725 3720 3720 3720 3720 578
545 20250219 092800 8372565 3720 3720 3720 3720 329
546 20250219 092700 7148685 3725 3725 3725 3725 0
547 20250219 092600 7148685 3725 3725 3725 3725 0
548 20250219 092500 7148685 3725 3725 3725 3725 0
549 20250219 092400 7148685 3725 3725 3725 3725 0
550 20250219 092300 7148685 3725 3725 3725 3725 0
551 20250219 092200 7148685 3725 3725 3725 3725 1
552 20250219 092100 7144960 3715 3715 3715 3715 0
553 20250219 092000 7144960 3715 3720 3720 3715 120
554 20250219 091900 6699155 3725 3720 3725 3720 120
555 20250219 091800 6252355 3725 3725 3725 3725 0
556 20250219 091700 6252355 3725 3725 3725 3725 0
557 20250219 091600 6252355 3725 3725 3725 3725 0
558 20250219 091500 6252355 3725 3725 3725 3725 0
559 20250219 091400 6252355 3725 3720 3725 3720 66
560 20250219 091300 6006755 3720 3720 3720 3720 0
561 20250219 091200 6006755 3720 3720 3720 3720 0
562 20250219 091100 6006755 3720 3720 3720 3720 243
563 20250219 091000 5102795 3720 3720 3720 3720 0
564 20250219 090900 5102795 3720 3710 3720 3710 54
565 20250219 090800 4902315 3720 3720 3720 3720 0
566 20250219 090700 4902315 3720 3710 3720 3710 4
567 20250219 090600 4887455 3720 3705 3720 3705 151
568 20250219 090500 4327985 3705 3715 3715 3705 240
569 20250219 090400 3438075 3720 3720 3720 3720 129
570 20250219 090300 2958195 3715 3715 3715 3715 0
571 20250219 090200 2958195 3715 3715 3715 3715 0
572 20250219 090100 2958195 3715 3715 3715 3715 1
573 20250219 090000 2954480 3720 3720 3730 3720 794

1
000430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,62000000,0,230640000000,0.00
20250214,26742,62000000,100148790,232190000000,0.04
20250213,26742,62000000,100282500,232500000000,0.04
20250212,0,62000000,0,231260000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 62000000 0 230640000000 0.00
3 20250214 26742 62000000 100148790 232190000000 0.04
4 20250213 26742 62000000 100282500 232500000000 0.04
5 20250212 0 62000000 0 231260000000 0.00