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
000480/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183100,120090800,5510,5510,5510,5510,1078
20250219,183000,120090800,5510,5510,5510,5510,0
20250219,182900,120090800,5510,5510,5510,5510,0
20250219,182800,120090800,5510,5510,5510,5510,0
20250219,182700,120090800,5510,5510,5510,5510,0
20250219,182600,120090800,5510,5510,5510,5510,0
20250219,182500,120090800,5510,5510,5510,5510,0
20250219,182400,120090800,5510,5510,5510,5510,0
20250219,182300,120090800,5510,5510,5510,5510,0
20250219,182200,120090800,5510,5510,5510,5510,0
20250219,182100,120090800,5510,5510,5510,5510,0
20250219,182000,120090800,5510,5510,5510,5510,0
20250219,181900,120090800,5510,5510,5510,5510,0
20250219,181800,120090800,5510,5510,5510,5510,0
20250219,181700,120090800,5510,5510,5510,5510,0
20250219,181600,120090800,5510,5510,5510,5510,0
20250219,181500,120090800,5510,5510,5510,5510,0
20250219,181400,120090800,5510,5510,5510,5510,0
20250219,181300,120090800,5510,5510,5510,5510,0
20250219,181200,120090800,5510,5510,5510,5510,0
20250219,181100,120090800,5510,5510,5510,5510,0
20250219,181000,120090800,5510,5510,5510,5510,0
20250219,180900,120090800,5510,5510,5510,5510,0
20250219,180800,120090800,5510,5510,5510,5510,0
20250219,180700,120090800,5510,5510,5510,5510,0
20250219,180600,120090800,5510,5510,5510,5510,0
20250219,180500,120090800,5510,5510,5510,5510,0
20250219,180400,120090800,5510,5510,5510,5510,0
20250219,180300,120090800,5510,5510,5510,5510,0
20250219,180200,120090800,5510,5510,5510,5510,0
20250219,180100,120090800,5510,5510,5510,5510,1078
20250219,180000,120090800,5510,5510,5510,5510,0
20250219,175900,120090800,5510,5510,5510,5510,0
20250219,175800,120090800,5510,5510,5510,5510,0
20250219,175700,120090800,5510,5510,5510,5510,0
20250219,175600,120090800,5510,5510,5510,5510,0
20250219,175500,120090800,5510,5510,5510,5510,0
20250219,175400,120090800,5510,5510,5510,5510,0
20250219,175300,120090800,5510,5510,5510,5510,0
20250219,175200,120090800,5510,5510,5510,5510,0
20250219,175100,120090800,5510,5510,5510,5510,0
20250219,175000,120090800,5510,5510,5510,5510,0
20250219,174900,120090800,5510,5510,5510,5510,0
20250219,174800,120090800,5510,5510,5510,5510,0
20250219,174700,120090800,5510,5510,5510,5510,0
20250219,174600,120090800,5510,5510,5510,5510,0
20250219,174500,120090800,5510,5510,5510,5510,0
20250219,174400,120090800,5510,5510,5510,5510,0
20250219,174300,120090800,5510,5510,5510,5510,0
20250219,174200,120090800,5510,5510,5510,5510,0
20250219,174100,120090800,5510,5510,5510,5510,0
20250219,174000,120090800,5510,5510,5510,5510,0
20250219,173900,120090800,5510,5510,5510,5510,0
20250219,173800,120090800,5510,5510,5510,5510,0
20250219,173700,120090800,5510,5510,5510,5510,0
20250219,173600,120090800,5510,5510,5510,5510,0
20250219,173500,120090800,5510,5510,5510,5510,0
20250219,173400,120090800,5510,5510,5510,5510,0
20250219,173300,120090800,5510,5510,5510,5510,0
20250219,173200,120090800,5510,5510,5510,5510,0
20250219,173100,120090800,5510,5510,5510,5510,1078
20250219,173000,120090800,5510,5510,5510,5510,0
20250219,172900,120090800,5510,5510,5510,5510,0
20250219,172800,120090800,5510,5510,5510,5510,0
20250219,172700,120090800,5510,5510,5510,5510,0
20250219,172600,120090800,5510,5510,5510,5510,0
20250219,172500,120090800,5510,5510,5510,5510,0
20250219,172400,120090800,5510,5510,5510,5510,0
20250219,172300,120090800,5510,5510,5510,5510,0
20250219,172200,120090800,5510,5510,5510,5510,0
20250219,172100,120090800,5510,5510,5510,5510,0
20250219,172000,120090800,5510,5510,5510,5510,0
20250219,171900,120090800,5510,5510,5510,5510,0
20250219,171800,120090800,5510,5510,5510,5510,0
20250219,171700,120090800,5510,5510,5510,5510,0
20250219,171600,120090800,5510,5510,5510,5510,0
20250219,171500,120090800,5510,5510,5510,5510,0
20250219,171400,120090800,5510,5510,5510,5510,0
20250219,171300,120090800,5510,5510,5510,5510,0
20250219,171200,120090800,5510,5510,5510,5510,0
20250219,171100,120090800,5510,5510,5510,5510,0
20250219,171000,120090800,5510,5510,5510,5510,0
20250219,170900,120090800,5510,5510,5510,5510,0
20250219,170800,120090800,5510,5510,5510,5510,0
20250219,170700,120090800,5510,5510,5510,5510,0
20250219,170600,120090800,5510,5510,5510,5510,0
20250219,170500,120090800,5510,5510,5510,5510,0
20250219,170400,120090800,5510,5510,5510,5510,0
20250219,170300,120090800,5510,5510,5510,5510,0
20250219,170200,120090800,5510,5510,5510,5510,0
20250219,170100,120090800,5510,5510,5510,5510,1078
20250219,170000,120090800,5510,5510,5510,5510,0
20250219,165900,120090800,5510,5510,5510,5510,0
20250219,165800,120090800,5510,5510,5510,5510,0
20250219,165700,120090800,5510,5510,5510,5510,0
20250219,165600,120090800,5510,5510,5510,5510,0
20250219,165500,120090800,5510,5510,5510,5510,0
20250219,165400,120090800,5510,5510,5510,5510,0
20250219,165300,120090800,5510,5510,5510,5510,0
20250219,165200,120090800,5510,5510,5510,5510,0
20250219,165100,120090800,5510,5510,5510,5510,0
20250219,165000,120090800,5510,5510,5510,5510,0
20250219,164900,120090800,5510,5510,5510,5510,0
20250219,164800,120090800,5510,5510,5510,5510,0
20250219,164700,120090800,5510,5510,5510,5510,0
20250219,164600,120090800,5510,5510,5510,5510,0
20250219,164500,120090800,5510,5510,5510,5510,0
20250219,164400,120090800,5510,5510,5510,5510,0
20250219,164300,120090800,5510,5510,5510,5510,0
20250219,164200,120090800,5510,5510,5510,5510,0
20250219,164100,120090800,5510,5510,5510,5510,0
20250219,164000,120090800,5510,5510,5510,5510,0
20250219,163900,120090800,5510,5510,5510,5510,0
20250219,163800,120090800,5510,5510,5510,5510,0
20250219,163700,120090800,5510,5510,5510,5510,0
20250219,163600,120090800,5510,5510,5510,5510,0
20250219,163500,120090800,5510,5510,5510,5510,0
20250219,163400,120090800,5510,5510,5510,5510,0
20250219,163300,120090800,5510,5510,5510,5510,0
20250219,163200,120090800,5510,5510,5510,5510,0
20250219,163100,120090800,5510,5510,5510,5510,1078
20250219,163000,120090800,5510,5510,5510,5510,0
20250219,162900,120090800,5510,5510,5510,5510,0
20250219,162800,120090800,5510,5510,5510,5510,0
20250219,162700,120090800,5510,5510,5510,5510,0
20250219,162600,120090800,5510,5510,5510,5510,0
20250219,162500,120090800,5510,5510,5510,5510,0
20250219,162400,120090800,5510,5510,5510,5510,0
20250219,162300,120090800,5510,5510,5510,5510,0
20250219,162200,120090800,5510,5510,5510,5510,0
20250219,162100,120090800,5510,5510,5510,5510,0
20250219,162000,120090800,5510,5510,5510,5510,0
20250219,161900,120090800,5510,5510,5510,5510,0
20250219,161800,120090800,5510,5510,5510,5510,0
20250219,161700,120090800,5510,5510,5510,5510,0
20250219,161600,120090800,5510,5510,5510,5510,0
20250219,161500,120090800,5510,5510,5510,5510,0
20250219,161400,120090800,5510,5510,5510,5510,0
20250219,161300,120090800,5510,5510,5510,5510,0
20250219,161200,120090800,5510,5510,5510,5510,0
20250219,161100,120090800,5510,5510,5510,5510,0
20250219,161000,120090800,5510,5510,5510,5510,0
20250219,160900,120090800,5510,5510,5510,5510,0
20250219,160800,120090800,5510,5510,5510,5510,0
20250219,160700,120090800,5510,5510,5510,5510,0
20250219,160600,120090800,5510,5510,5510,5510,0
20250219,160500,120090800,5510,5510,5510,5510,0
20250219,160400,120090800,5510,5510,5510,5510,0
20250219,160300,120090800,5510,5510,5510,5510,0
20250219,160200,120090800,5510,5510,5510,5510,0
20250219,160100,120090800,5510,5510,5510,5510,1078
20250219,160000,120090800,5510,5510,5510,5510,0
20250219,155900,120090800,5510,5510,5510,5510,0
20250219,155800,120090800,5510,5510,5510,5510,0
20250219,155700,120090800,5510,5510,5510,5510,0
20250219,155600,120090800,5510,5510,5510,5510,0
20250219,155500,120090800,5510,5510,5510,5510,0
20250219,155400,120090800,5510,5510,5510,5510,0
20250219,155300,120090800,5510,5510,5510,5510,0
20250219,155200,120090800,5510,5510,5510,5510,0
20250219,155100,120090800,5510,5510,5510,5510,0
20250219,155000,120090800,5510,5510,5510,5510,0
20250219,154900,120090800,5510,5510,5510,5510,0
20250219,154800,120090800,5510,5510,5510,5510,0
20250219,154700,120090800,5510,5510,5510,5510,0
20250219,154600,120090800,5510,5510,5510,5510,0
20250219,154500,120090800,5510,5510,5510,5510,0
20250219,154400,120090800,5510,5510,5510,5510,0
20250219,154300,120090800,5510,5510,5510,5510,0
20250219,154200,120090800,5510,5510,5510,5510,0
20250219,154100,120090800,5510,5510,5510,5510,0
20250219,154000,120090800,5510,5510,5510,5510,0
20250219,153900,120090800,5510,5510,5510,5510,0
20250219,153800,120090800,5510,5510,5510,5510,0
20250219,153700,120090800,5510,5510,5510,5510,0
20250219,153600,120090800,5510,5510,5510,5510,0
20250219,153500,120090800,5510,5510,5510,5510,0
20250219,153400,120090800,5510,5510,5510,5510,0
20250219,153300,120090800,5510,5510,5510,5510,0
20250219,153200,120090800,5510,5510,5510,5510,0
20250219,153100,120090800,5510,5510,5510,5510,1078
20250219,153000,120090800,5510,5510,5510,5510,1078
20250219,152900,114151020,5500,5500,5500,5500,0
20250219,152800,114151020,5500,5500,5500,5500,0
20250219,152700,114151020,5500,5500,5500,5500,0
20250219,152600,114151020,5500,5500,5500,5500,0
20250219,152500,114151020,5500,5500,5500,5500,0
20250219,152400,114151020,5500,5500,5500,5500,0
20250219,152300,114151020,5500,5500,5500,5500,0
20250219,152200,114151020,5500,5500,5500,5500,0
20250219,152100,114151020,5500,5500,5500,5500,0
20250219,152000,114151020,5500,5500,5500,5500,0
20250219,151900,114151020,5500,5500,5500,5500,2
20250219,151800,114140020,5500,5500,5500,5500,0
20250219,151700,114140020,5500,5500,5500,5500,0
20250219,151600,114140020,5500,5500,5500,5500,0
20250219,151500,114140020,5500,5500,5500,5500,0
20250219,151400,114140020,5500,5500,5500,5500,4
20250219,151300,114118020,5500,5500,5500,5500,0
20250219,151200,114118020,5500,5500,5500,5500,0
20250219,151100,114118020,5500,5500,5500,5500,0
20250219,151000,114118020,5500,5500,5500,5500,16
20250219,150900,114030020,5510,5510,5510,5510,0
20250219,150800,114030020,5510,5510,5510,5510,0
20250219,150700,114030020,5510,5510,5510,5510,0
20250219,150600,114030020,5510,5510,5510,5510,0
20250219,150500,114030020,5510,5510,5510,5510,30
20250219,150400,113864720,5500,5500,5500,5500,0
20250219,150300,113864720,5500,5500,5500,5500,7
20250219,150200,113826220,5510,5510,5510,5510,0
20250219,150100,113826220,5510,5510,5510,5510,0
20250219,150000,113826220,5510,5510,5510,5510,0
20250219,145900,113826220,5510,5510,5510,5510,0
20250219,145800,113826220,5510,5510,5510,5510,0
20250219,145700,113826220,5510,5510,5510,5510,0
20250219,145600,113826220,5510,5510,5510,5510,0
20250219,145500,113826220,5510,5510,5510,5510,0
20250219,145400,113826220,5510,5510,5510,5510,0
20250219,145300,113826220,5510,5500,5510,5500,44
20250219,145200,113584020,5500,5500,5500,5500,1100
20250219,145100,107534020,5500,5500,5500,5500,10
20250219,145000,107479020,5500,5500,5500,5500,0
20250219,144900,107479020,5500,5500,5500,5500,0
20250219,144800,107479020,5500,5500,5500,5500,1
20250219,144700,107473520,5500,5500,5500,5500,0
20250219,144600,107473520,5500,5490,5500,5490,120
20250219,144500,106814420,5490,5490,5490,5490,0
20250219,144400,106814420,5490,5490,5490,5490,0
20250219,144300,106814420,5490,5490,5490,5490,0
20250219,144200,106814420,5490,5490,5490,5490,0
20250219,144100,106814420,5490,5490,5490,5490,0
20250219,144000,106814420,5490,5490,5490,5490,0
20250219,143900,106814420,5490,5490,5490,5490,0
20250219,143800,106814420,5490,5490,5490,5490,0
20250219,143700,106814420,5490,5490,5490,5490,0
20250219,143600,106814420,5490,5490,5490,5490,0
20250219,143500,106814420,5490,5490,5490,5490,0
20250219,143400,106814420,5490,5490,5490,5490,0
20250219,143300,106814420,5490,5490,5490,5490,0
20250219,143200,106814420,5490,5490,5490,5490,0
20250219,143100,106814420,5490,5490,5490,5490,0
20250219,143000,106814420,5490,5500,5500,5490,124
20250219,142900,106133640,5510,5520,5520,5510,854
20250219,142800,101420770,5510,5500,5510,5500,805
20250219,142700,96987820,5500,5500,5500,5500,0
20250219,142600,96987820,5500,5500,5500,5500,0
20250219,142500,96987820,5500,5510,5510,5500,156
20250219,142400,96129780,5510,5500,5510,5500,155
20250219,142300,95277240,5500,5490,5500,5490,834
20250219,142200,90694330,5490,5490,5490,5490,0
20250219,142100,90694330,5490,5490,5490,5490,0
20250219,142000,90694330,5490,5490,5490,5490,0
20250219,141900,90694330,5490,5490,5490,5490,0
20250219,141800,90694330,5490,5490,5490,5490,0
20250219,141700,90694330,5490,5490,5490,5490,0
20250219,141600,90694330,5490,5490,5490,5490,0
20250219,141500,90694330,5490,5490,5490,5490,0
20250219,141400,90694330,5490,5490,5490,5490,0
20250219,141300,90694330,5490,5490,5490,5490,11
20250219,141200,90633940,5500,5500,5500,5500,0
20250219,141100,90633940,5500,5500,5500,5500,0
20250219,141000,90633940,5500,5500,5500,5500,0
20250219,140900,90633940,5500,5500,5500,5500,0
20250219,140800,90633940,5500,5500,5500,5500,0
20250219,140700,90633940,5500,5500,5500,5500,0
20250219,140600,90633940,5500,5500,5500,5500,1
20250219,140500,90628440,5490,5490,5490,5490,0
20250219,140400,90628440,5490,5500,5500,5490,3
20250219,140300,90611950,5490,5490,5490,5490,0
20250219,140200,90611950,5490,5490,5490,5490,6
20250219,140100,90579010,5500,5500,5500,5500,0
20250219,140000,90579010,5500,5500,5500,5500,0
20250219,135900,90579010,5500,5500,5500,5500,0
20250219,135800,90579010,5500,5500,5500,5500,0
20250219,135700,90579010,5500,5500,5500,5500,0
20250219,135600,90579010,5500,5500,5500,5500,0
20250219,135500,90579010,5500,5500,5500,5500,0
20250219,135400,90579010,5500,5500,5500,5500,0
20250219,135300,90579010,5500,5500,5500,5500,0
20250219,135200,90579010,5500,5500,5500,5500,0
20250219,135100,90579010,5500,5500,5500,5500,0
20250219,135000,90579010,5500,5500,5500,5500,0
20250219,134900,90579010,5500,5500,5500,5500,0
20250219,134800,90579010,5500,5500,5500,5500,0
20250219,134700,90579010,5500,5500,5500,5500,0
20250219,134600,90579010,5500,5500,5500,5500,401
20250219,134500,88373510,5500,5500,5500,5500,0
20250219,134400,88373510,5500,5500,5500,5500,1
20250219,134300,88368010,5490,5490,5490,5490,0
20250219,134200,88368010,5490,5490,5490,5490,318
20250219,134100,86622190,5480,5480,5480,5480,0
20250219,134000,86622190,5480,5480,5480,5480,0
20250219,133900,86622190,5480,5480,5480,5480,0
20250219,133800,86622190,5480,5480,5480,5480,2
20250219,133700,86611230,5480,5480,5480,5480,0
20250219,133600,86611230,5480,5480,5480,5480,0
20250219,133500,86611230,5480,5480,5480,5480,0
20250219,133400,86611230,5480,5480,5480,5480,0
20250219,133300,86611230,5480,5480,5480,5480,0
20250219,133200,86611230,5480,5480,5480,5480,0
20250219,133100,86611230,5480,5480,5480,5480,0
20250219,133000,86611230,5480,5480,5480,5480,0
20250219,132900,86611230,5480,5480,5480,5480,0
20250219,132800,86611230,5480,5480,5480,5480,0
20250219,132700,86611230,5480,5480,5480,5480,0
20250219,132600,86611230,5480,5480,5480,5480,0
20250219,132500,86611230,5480,5480,5480,5480,0
20250219,132400,86611230,5480,5480,5480,5480,150
20250219,132300,85789230,5490,5490,5490,5490,0
20250219,132200,85789230,5490,5510,5510,5490,643
20250219,132100,82251110,5510,5500,5510,5500,1109
20250219,132000,76151570,5490,5480,5490,5480,1456
20250219,131900,68160960,5470,5470,5470,5470,0
20250219,131800,68160960,5470,5470,5470,5470,80
20250219,131700,67723360,5470,5470,5470,5470,0
20250219,131600,67723360,5470,5470,5470,5470,0
20250219,131500,67723360,5470,5470,5470,5470,0
20250219,131400,67723360,5470,5470,5470,5470,0
20250219,131300,67723360,5470,5470,5470,5470,0
20250219,131200,67723360,5470,5470,5470,5470,11
20250219,131100,67663190,5470,5470,5470,5470,0
20250219,131000,67663190,5470,5470,5470,5470,0
20250219,130900,67663190,5470,5470,5470,5470,0
20250219,130800,67663190,5470,5470,5470,5470,0
20250219,130700,67663190,5470,5470,5470,5470,0
20250219,130600,67663190,5470,5470,5470,5470,0
20250219,130500,67663190,5470,5470,5470,5470,190
20250219,130400,66623890,5470,5470,5470,5470,0
20250219,130300,66623890,5470,5470,5470,5470,0
20250219,130200,66623890,5470,5470,5470,5470,0
20250219,130100,66623890,5470,5470,5470,5470,0
20250219,130000,66623890,5470,5470,5470,5470,0
20250219,125900,66623890,5470,5470,5470,5470,0
20250219,125800,66623890,5470,5470,5470,5470,0
20250219,125700,66623890,5470,5470,5470,5470,0
20250219,125600,66623890,5470,5470,5470,5470,0
20250219,125500,66623890,5470,5470,5470,5470,0
20250219,125400,66623890,5470,5470,5470,5470,0
20250219,125300,66623890,5470,5480,5480,5470,5
20250219,125200,66596530,5470,5470,5470,5470,0
20250219,125100,66596530,5470,5470,5470,5470,0
20250219,125000,66596530,5470,5470,5470,5470,0
20250219,124900,66596530,5470,5470,5470,5470,0
20250219,124800,66596530,5470,5470,5470,5470,0
20250219,124700,66596530,5470,5470,5470,5470,0
20250219,124600,66596530,5470,5470,5470,5470,0
20250219,124500,66596530,5470,5470,5470,5470,0
20250219,124400,66596530,5470,5470,5470,5470,0
20250219,124300,66596530,5470,5470,5470,5470,0
20250219,124200,66596530,5470,5470,5470,5470,0
20250219,124100,66596530,5470,5470,5470,5470,0
20250219,124000,66596530,5470,5470,5470,5470,0
20250219,123900,66596530,5470,5470,5470,5470,0
20250219,123800,66596530,5470,5470,5470,5470,0
20250219,123700,66596530,5470,5480,5480,5470,22
20250219,123600,66476150,5480,5480,5480,5480,0
20250219,123500,66476150,5480,5480,5480,5480,0
20250219,123400,66476150,5480,5480,5480,5480,0
20250219,123300,66476150,5480,5480,5480,5480,0
20250219,123200,66476150,5480,5480,5480,5480,33
20250219,123100,66295310,5480,5480,5480,5480,33
20250219,123000,66114470,5480,5480,5480,5480,0
20250219,122900,66114470,5480,5480,5480,5480,1
20250219,122800,66108990,5470,5470,5470,5470,0
20250219,122700,66108990,5470,5470,5470,5470,0
20250219,122600,66108990,5470,5470,5470,5470,0
20250219,122500,66108990,5470,5470,5470,5470,269
20250219,122400,64637560,5470,5470,5470,5470,0
20250219,122300,64637560,5470,5470,5470,5470,0
20250219,122200,64637560,5470,5470,5470,5470,0
20250219,122100,64637560,5470,5470,5470,5470,0
20250219,122000,64637560,5470,5470,5470,5470,0
20250219,121900,64637560,5470,5470,5470,5470,0
20250219,121800,64637560,5470,5470,5470,5470,0
20250219,121700,64637560,5470,5470,5470,5470,0
20250219,121600,64637560,5470,5470,5470,5470,0
20250219,121500,64637560,5470,5470,5470,5470,0
20250219,121400,64637560,5470,5470,5470,5470,0
20250219,121300,64637560,5470,5470,5470,5470,20
20250219,121200,64528160,5470,5470,5470,5470,0
20250219,121100,64528160,5470,5470,5470,5470,0
20250219,121000,64528160,5470,5470,5470,5470,0
20250219,120900,64528160,5470,5470,5470,5470,0
20250219,120800,64528160,5470,5470,5470,5470,0
20250219,120700,64528160,5470,5470,5470,5470,0
20250219,120600,64528160,5470,5470,5470,5470,0
20250219,120500,64528160,5470,5470,5470,5470,0
20250219,120400,64528160,5470,5470,5470,5470,0
20250219,120300,64528160,5470,5470,5470,5470,0
20250219,120200,64528160,5470,5470,5470,5470,0
20250219,120100,64528160,5470,5470,5470,5470,0
20250219,120000,64528160,5470,5470,5470,5470,0
20250219,115900,64528160,5470,5470,5470,5470,1
20250219,115800,64522690,5460,5460,5460,5460,0
20250219,115700,64522690,5460,5460,5460,5460,2
20250219,115600,64511770,5460,5460,5460,5460,0
20250219,115500,64511770,5460,5460,5460,5460,0
20250219,115400,64511770,5460,5480,5480,5460,549
20250219,115300,61512550,5490,5490,5490,5490,0
20250219,115200,61512550,5490,5490,5490,5490,0
20250219,115100,61512550,5490,5490,5490,5490,0
20250219,115000,61512550,5490,5490,5490,5490,1
20250219,114900,61507060,5490,5490,5490,5490,0
20250219,114800,61507060,5490,5490,5490,5490,1
20250219,114700,61501570,5490,5490,5490,5490,0
20250219,114600,61501570,5490,5490,5490,5490,0
20250219,114500,61501570,5490,5490,5490,5490,0
20250219,114400,61501570,5490,5490,5490,5490,0
20250219,114300,61501570,5490,5490,5490,5490,0
20250219,114200,61501570,5490,5490,5490,5490,0
20250219,114100,61501570,5490,5490,5490,5490,0
20250219,114000,61501570,5490,5490,5490,5490,0
20250219,113900,61501570,5490,5490,5490,5490,0
20250219,113800,61501570,5490,5490,5490,5490,0
20250219,113700,61501570,5490,5490,5490,5490,1
20250219,113600,61496080,5480,5480,5480,5480,0
20250219,113500,61496080,5480,5480,5480,5480,499
20250219,113400,58761560,5480,5480,5480,5480,0
20250219,113300,58761560,5480,5480,5480,5480,1
20250219,113200,58756080,5470,5480,5480,5470,12
20250219,113100,58690400,5480,5480,5480,5480,0
20250219,113000,58690400,5480,5480,5480,5480,6
20250219,112900,58657520,5470,5470,5470,5470,0
20250219,112800,58657520,5470,5470,5470,5470,0
20250219,112700,58657520,5470,5470,5470,5470,0
20250219,112600,58657520,5470,5470,5470,5470,7
20250219,112500,58619230,5470,5470,5470,5470,0
20250219,112400,58619230,5470,5470,5470,5470,4
20250219,112300,58597350,5480,5480,5480,5480,283
20250219,112200,57046510,5480,5480,5480,5480,0
20250219,112100,57046510,5480,5480,5480,5480,0
20250219,112000,57046510,5480,5480,5480,5480,0
20250219,111900,57046510,5480,5480,5480,5480,0
20250219,111800,57046510,5480,5480,5480,5480,0
20250219,111700,57046510,5480,5480,5480,5480,0
20250219,111600,57046510,5480,5480,5480,5480,0
20250219,111500,57046510,5480,5480,5480,5480,0
20250219,111400,57046510,5480,5480,5480,5480,0
20250219,111300,57046510,5480,5480,5480,5480,0
20250219,111200,57046510,5480,5480,5480,5480,0
20250219,111100,57046510,5480,5480,5480,5480,0
20250219,111000,57046510,5480,5480,5480,5480,0
20250219,110900,57046510,5480,5480,5480,5480,0
20250219,110800,57046510,5480,5480,5480,5480,0
20250219,110700,57046510,5480,5480,5480,5480,0
20250219,110600,57046510,5480,5480,5480,5480,0
20250219,110500,57046510,5480,5480,5480,5480,0
20250219,110400,57046510,5480,5480,5480,5480,0
20250219,110300,57046510,5480,5480,5480,5480,0
20250219,110200,57046510,5480,5480,5480,5480,0
20250219,110100,57046510,5480,5480,5480,5480,0
20250219,110000,57046510,5480,5480,5480,5480,0
20250219,105900,57046510,5480,5480,5480,5480,0
20250219,105800,57046510,5480,5480,5480,5480,0
20250219,105700,57046510,5480,5480,5480,5480,0
20250219,105600,57046510,5480,5480,5480,5480,0
20250219,105500,57046510,5480,5480,5480,5480,0
20250219,105400,57046510,5480,5480,5480,5480,0
20250219,105300,57046510,5480,5480,5480,5480,743
20250219,105200,52974870,5480,5480,5480,5480,0
20250219,105100,52974870,5480,5480,5480,5480,0
20250219,105000,52974870,5480,5480,5480,5480,0
20250219,104900,52974870,5480,5480,5480,5480,0
20250219,104800,52974870,5480,5480,5480,5480,0
20250219,104700,52974870,5480,5480,5480,5480,0
20250219,104600,52974870,5480,5480,5480,5480,0
20250219,104500,52974870,5480,5480,5480,5480,0
20250219,104400,52974870,5480,5480,5480,5480,0
20250219,104300,52974870,5480,5480,5480,5480,0
20250219,104200,52974870,5480,5480,5480,5480,0
20250219,104100,52974870,5480,5480,5480,5480,0
20250219,104000,52974870,5480,5480,5480,5480,0
20250219,103900,52974870,5480,5480,5480,5480,0
20250219,103800,52974870,5480,5480,5480,5480,0
20250219,103700,52974870,5480,5480,5480,5480,0
20250219,103600,52974870,5480,5480,5480,5480,0
20250219,103500,52974870,5480,5480,5480,5480,0
20250219,103400,52974870,5480,5480,5480,5480,0
20250219,103300,52974870,5480,5480,5480,5480,0
20250219,103200,52974870,5480,5480,5480,5480,0
20250219,103100,52974870,5480,5480,5480,5480,0
20250219,103000,52974870,5480,5480,5480,5480,0
20250219,102900,52974870,5480,5480,5480,5480,0
20250219,102800,52974870,5480,5480,5480,5480,0
20250219,102700,52974870,5480,5480,5480,5480,0
20250219,102600,52974870,5480,5480,5480,5480,0
20250219,102500,52974870,5480,5480,5480,5480,0
20250219,102400,52974870,5480,5480,5480,5480,0
20250219,102300,52974870,5480,5480,5480,5480,1
20250219,102200,52969390,5470,5470,5470,5470,245
20250219,102100,51629240,5460,5460,5460,5460,40
20250219,102000,51410840,5470,5460,5470,5460,2
20250219,101900,51399910,5460,5460,5460,5460,0
20250219,101800,51399910,5460,5460,5460,5460,1
20250219,101700,51394450,5460,5460,5460,5460,0
20250219,101600,51394450,5460,5460,5460,5460,0
20250219,101500,51394450,5460,5460,5460,5460,0
20250219,101400,51394450,5460,5460,5460,5460,5
20250219,101300,51367150,5460,5460,5460,5460,0
20250219,101200,51367150,5460,5460,5460,5460,120
20250219,101100,50711950,5470,5470,5470,5470,0
20250219,101000,50711950,5470,5470,5470,5470,0
20250219,100900,50711950,5470,5470,5470,5470,0
20250219,100800,50711950,5470,5470,5470,5470,0
20250219,100700,50711950,5470,5470,5470,5470,0
20250219,100600,50711950,5470,5470,5470,5470,0
20250219,100500,50711950,5470,5470,5470,5470,3
20250219,100400,50695540,5470,5470,5470,5470,0
20250219,100300,50695540,5470,5470,5470,5470,77
20250219,100200,50274350,5470,5470,5470,5470,0
20250219,100100,50274350,5470,5470,5470,5470,18
20250219,100000,50175890,5470,5470,5470,5470,0
20250219,095900,50175890,5470,5470,5470,5470,0
20250219,095800,50175890,5470,5470,5470,5470,0
20250219,095700,50175890,5470,5470,5470,5470,0
20250219,095600,50175890,5470,5470,5470,5470,0
20250219,095500,50175890,5470,5470,5470,5470,19
20250219,095400,50071960,5460,5460,5460,5460,0
20250219,095300,50071960,5460,5460,5460,5460,49
20250219,095200,49804420,5470,5470,5470,5470,0
20250219,095100,49804420,5470,5470,5470,5470,98
20250219,095000,49268360,5480,5480,5480,5480,0
20250219,094900,49268360,5480,5480,5480,5480,0
20250219,094800,49268360,5480,5480,5480,5480,0
20250219,094700,49268360,5480,5480,5480,5480,0
20250219,094600,49268360,5480,5480,5480,5480,0
20250219,094500,49268360,5480,5480,5480,5480,0
20250219,094400,49268360,5480,5480,5480,5480,0
20250219,094300,49268360,5480,5480,5480,5480,0
20250219,094200,49268360,5480,5480,5480,5480,0
20250219,094100,49268360,5480,5480,5480,5480,180
20250219,094000,48281960,5480,5480,5480,5480,20
20250219,093900,48172360,5480,5480,5480,5480,0
20250219,093800,48172360,5480,5480,5480,5480,0
20250219,093700,48172360,5480,5480,5480,5480,0
20250219,093600,48172360,5480,5480,5480,5480,0
20250219,093500,48172360,5480,5480,5480,5480,46
20250219,093400,47920280,5480,5480,5480,5480,1
20250219,093300,47914800,5460,5460,5460,5460,0
20250219,093200,47914800,5460,5460,5460,5460,0
20250219,093100,47914800,5460,5460,5460,5460,0
20250219,093000,47914800,5460,5460,5460,5460,456
20250219,092900,45425040,5460,5460,5460,5450,44
20250219,092800,45185050,5460,5460,5460,5460,131
20250219,092700,44469790,5460,5460,5460,5460,130
20250219,092600,43759990,5460,5460,5460,5460,130
20250219,092500,43050190,5460,5460,5460,5460,1
20250219,092400,43044730,5460,5460,5460,5460,10
20250219,092300,42990130,5460,5460,5460,5460,0
20250219,092200,42990130,5460,5450,5460,5450,2
20250219,092100,42979220,5450,5450,5450,5450,0
20250219,092000,42979220,5450,5450,5450,5450,116
20250219,091900,42347020,5440,5440,5440,5440,0
20250219,091800,42347020,5440,5440,5440,5440,10
20250219,091700,42292620,5410,5410,5410,5410,0
20250219,091600,42292620,5410,5410,5410,5410,0
20250219,091500,42292620,5410,5410,5410,5410,0
20250219,091400,42292620,5410,5420,5420,5410,2000
20250219,091300,31464900,5440,5440,5440,5440,5
20250219,091200,31437700,5440,5420,5440,5420,2
20250219,091100,31426840,5420,5430,5430,5410,2310
20250219,091000,18897030,5430,5440,5440,5430,410
20250219,090900,16668180,5460,5460,5460,5460,0
20250219,090800,16668180,5460,5460,5460,5460,0
20250219,090700,16668180,5460,5460,5460,5460,0
20250219,090600,16668180,5460,5460,5460,5460,0
20250219,090500,16668180,5460,5460,5460,5460,0
20250219,090400,16668180,5460,5460,5460,5460,1
20250219,090300,16662720,5440,5440,5440,5440,0
20250219,090200,16662720,5440,5440,5440,5440,0
20250219,090100,16662720,5440,5440,5440,5440,1127
20250219,090000,10531840,5440,5440,5440,5440,1936
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183100 120090800 5510 5510 5510 5510 1078
3 20250219 183000 120090800 5510 5510 5510 5510 0
4 20250219 182900 120090800 5510 5510 5510 5510 0
5 20250219 182800 120090800 5510 5510 5510 5510 0
6 20250219 182700 120090800 5510 5510 5510 5510 0
7 20250219 182600 120090800 5510 5510 5510 5510 0
8 20250219 182500 120090800 5510 5510 5510 5510 0
9 20250219 182400 120090800 5510 5510 5510 5510 0
10 20250219 182300 120090800 5510 5510 5510 5510 0
11 20250219 182200 120090800 5510 5510 5510 5510 0
12 20250219 182100 120090800 5510 5510 5510 5510 0
13 20250219 182000 120090800 5510 5510 5510 5510 0
14 20250219 181900 120090800 5510 5510 5510 5510 0
15 20250219 181800 120090800 5510 5510 5510 5510 0
16 20250219 181700 120090800 5510 5510 5510 5510 0
17 20250219 181600 120090800 5510 5510 5510 5510 0
18 20250219 181500 120090800 5510 5510 5510 5510 0
19 20250219 181400 120090800 5510 5510 5510 5510 0
20 20250219 181300 120090800 5510 5510 5510 5510 0
21 20250219 181200 120090800 5510 5510 5510 5510 0
22 20250219 181100 120090800 5510 5510 5510 5510 0
23 20250219 181000 120090800 5510 5510 5510 5510 0
24 20250219 180900 120090800 5510 5510 5510 5510 0
25 20250219 180800 120090800 5510 5510 5510 5510 0
26 20250219 180700 120090800 5510 5510 5510 5510 0
27 20250219 180600 120090800 5510 5510 5510 5510 0
28 20250219 180500 120090800 5510 5510 5510 5510 0
29 20250219 180400 120090800 5510 5510 5510 5510 0
30 20250219 180300 120090800 5510 5510 5510 5510 0
31 20250219 180200 120090800 5510 5510 5510 5510 0
32 20250219 180100 120090800 5510 5510 5510 5510 1078
33 20250219 180000 120090800 5510 5510 5510 5510 0
34 20250219 175900 120090800 5510 5510 5510 5510 0
35 20250219 175800 120090800 5510 5510 5510 5510 0
36 20250219 175700 120090800 5510 5510 5510 5510 0
37 20250219 175600 120090800 5510 5510 5510 5510 0
38 20250219 175500 120090800 5510 5510 5510 5510 0
39 20250219 175400 120090800 5510 5510 5510 5510 0
40 20250219 175300 120090800 5510 5510 5510 5510 0
41 20250219 175200 120090800 5510 5510 5510 5510 0
42 20250219 175100 120090800 5510 5510 5510 5510 0
43 20250219 175000 120090800 5510 5510 5510 5510 0
44 20250219 174900 120090800 5510 5510 5510 5510 0
45 20250219 174800 120090800 5510 5510 5510 5510 0
46 20250219 174700 120090800 5510 5510 5510 5510 0
47 20250219 174600 120090800 5510 5510 5510 5510 0
48 20250219 174500 120090800 5510 5510 5510 5510 0
49 20250219 174400 120090800 5510 5510 5510 5510 0
50 20250219 174300 120090800 5510 5510 5510 5510 0
51 20250219 174200 120090800 5510 5510 5510 5510 0
52 20250219 174100 120090800 5510 5510 5510 5510 0
53 20250219 174000 120090800 5510 5510 5510 5510 0
54 20250219 173900 120090800 5510 5510 5510 5510 0
55 20250219 173800 120090800 5510 5510 5510 5510 0
56 20250219 173700 120090800 5510 5510 5510 5510 0
57 20250219 173600 120090800 5510 5510 5510 5510 0
58 20250219 173500 120090800 5510 5510 5510 5510 0
59 20250219 173400 120090800 5510 5510 5510 5510 0
60 20250219 173300 120090800 5510 5510 5510 5510 0
61 20250219 173200 120090800 5510 5510 5510 5510 0
62 20250219 173100 120090800 5510 5510 5510 5510 1078
63 20250219 173000 120090800 5510 5510 5510 5510 0
64 20250219 172900 120090800 5510 5510 5510 5510 0
65 20250219 172800 120090800 5510 5510 5510 5510 0
66 20250219 172700 120090800 5510 5510 5510 5510 0
67 20250219 172600 120090800 5510 5510 5510 5510 0
68 20250219 172500 120090800 5510 5510 5510 5510 0
69 20250219 172400 120090800 5510 5510 5510 5510 0
70 20250219 172300 120090800 5510 5510 5510 5510 0
71 20250219 172200 120090800 5510 5510 5510 5510 0
72 20250219 172100 120090800 5510 5510 5510 5510 0
73 20250219 172000 120090800 5510 5510 5510 5510 0
74 20250219 171900 120090800 5510 5510 5510 5510 0
75 20250219 171800 120090800 5510 5510 5510 5510 0
76 20250219 171700 120090800 5510 5510 5510 5510 0
77 20250219 171600 120090800 5510 5510 5510 5510 0
78 20250219 171500 120090800 5510 5510 5510 5510 0
79 20250219 171400 120090800 5510 5510 5510 5510 0
80 20250219 171300 120090800 5510 5510 5510 5510 0
81 20250219 171200 120090800 5510 5510 5510 5510 0
82 20250219 171100 120090800 5510 5510 5510 5510 0
83 20250219 171000 120090800 5510 5510 5510 5510 0
84 20250219 170900 120090800 5510 5510 5510 5510 0
85 20250219 170800 120090800 5510 5510 5510 5510 0
86 20250219 170700 120090800 5510 5510 5510 5510 0
87 20250219 170600 120090800 5510 5510 5510 5510 0
88 20250219 170500 120090800 5510 5510 5510 5510 0
89 20250219 170400 120090800 5510 5510 5510 5510 0
90 20250219 170300 120090800 5510 5510 5510 5510 0
91 20250219 170200 120090800 5510 5510 5510 5510 0
92 20250219 170100 120090800 5510 5510 5510 5510 1078
93 20250219 170000 120090800 5510 5510 5510 5510 0
94 20250219 165900 120090800 5510 5510 5510 5510 0
95 20250219 165800 120090800 5510 5510 5510 5510 0
96 20250219 165700 120090800 5510 5510 5510 5510 0
97 20250219 165600 120090800 5510 5510 5510 5510 0
98 20250219 165500 120090800 5510 5510 5510 5510 0
99 20250219 165400 120090800 5510 5510 5510 5510 0
100 20250219 165300 120090800 5510 5510 5510 5510 0
101 20250219 165200 120090800 5510 5510 5510 5510 0
102 20250219 165100 120090800 5510 5510 5510 5510 0
103 20250219 165000 120090800 5510 5510 5510 5510 0
104 20250219 164900 120090800 5510 5510 5510 5510 0
105 20250219 164800 120090800 5510 5510 5510 5510 0
106 20250219 164700 120090800 5510 5510 5510 5510 0
107 20250219 164600 120090800 5510 5510 5510 5510 0
108 20250219 164500 120090800 5510 5510 5510 5510 0
109 20250219 164400 120090800 5510 5510 5510 5510 0
110 20250219 164300 120090800 5510 5510 5510 5510 0
111 20250219 164200 120090800 5510 5510 5510 5510 0
112 20250219 164100 120090800 5510 5510 5510 5510 0
113 20250219 164000 120090800 5510 5510 5510 5510 0
114 20250219 163900 120090800 5510 5510 5510 5510 0
115 20250219 163800 120090800 5510 5510 5510 5510 0
116 20250219 163700 120090800 5510 5510 5510 5510 0
117 20250219 163600 120090800 5510 5510 5510 5510 0
118 20250219 163500 120090800 5510 5510 5510 5510 0
119 20250219 163400 120090800 5510 5510 5510 5510 0
120 20250219 163300 120090800 5510 5510 5510 5510 0
121 20250219 163200 120090800 5510 5510 5510 5510 0
122 20250219 163100 120090800 5510 5510 5510 5510 1078
123 20250219 163000 120090800 5510 5510 5510 5510 0
124 20250219 162900 120090800 5510 5510 5510 5510 0
125 20250219 162800 120090800 5510 5510 5510 5510 0
126 20250219 162700 120090800 5510 5510 5510 5510 0
127 20250219 162600 120090800 5510 5510 5510 5510 0
128 20250219 162500 120090800 5510 5510 5510 5510 0
129 20250219 162400 120090800 5510 5510 5510 5510 0
130 20250219 162300 120090800 5510 5510 5510 5510 0
131 20250219 162200 120090800 5510 5510 5510 5510 0
132 20250219 162100 120090800 5510 5510 5510 5510 0
133 20250219 162000 120090800 5510 5510 5510 5510 0
134 20250219 161900 120090800 5510 5510 5510 5510 0
135 20250219 161800 120090800 5510 5510 5510 5510 0
136 20250219 161700 120090800 5510 5510 5510 5510 0
137 20250219 161600 120090800 5510 5510 5510 5510 0
138 20250219 161500 120090800 5510 5510 5510 5510 0
139 20250219 161400 120090800 5510 5510 5510 5510 0
140 20250219 161300 120090800 5510 5510 5510 5510 0
141 20250219 161200 120090800 5510 5510 5510 5510 0
142 20250219 161100 120090800 5510 5510 5510 5510 0
143 20250219 161000 120090800 5510 5510 5510 5510 0
144 20250219 160900 120090800 5510 5510 5510 5510 0
145 20250219 160800 120090800 5510 5510 5510 5510 0
146 20250219 160700 120090800 5510 5510 5510 5510 0
147 20250219 160600 120090800 5510 5510 5510 5510 0
148 20250219 160500 120090800 5510 5510 5510 5510 0
149 20250219 160400 120090800 5510 5510 5510 5510 0
150 20250219 160300 120090800 5510 5510 5510 5510 0
151 20250219 160200 120090800 5510 5510 5510 5510 0
152 20250219 160100 120090800 5510 5510 5510 5510 1078
153 20250219 160000 120090800 5510 5510 5510 5510 0
154 20250219 155900 120090800 5510 5510 5510 5510 0
155 20250219 155800 120090800 5510 5510 5510 5510 0
156 20250219 155700 120090800 5510 5510 5510 5510 0
157 20250219 155600 120090800 5510 5510 5510 5510 0
158 20250219 155500 120090800 5510 5510 5510 5510 0
159 20250219 155400 120090800 5510 5510 5510 5510 0
160 20250219 155300 120090800 5510 5510 5510 5510 0
161 20250219 155200 120090800 5510 5510 5510 5510 0
162 20250219 155100 120090800 5510 5510 5510 5510 0
163 20250219 155000 120090800 5510 5510 5510 5510 0
164 20250219 154900 120090800 5510 5510 5510 5510 0
165 20250219 154800 120090800 5510 5510 5510 5510 0
166 20250219 154700 120090800 5510 5510 5510 5510 0
167 20250219 154600 120090800 5510 5510 5510 5510 0
168 20250219 154500 120090800 5510 5510 5510 5510 0
169 20250219 154400 120090800 5510 5510 5510 5510 0
170 20250219 154300 120090800 5510 5510 5510 5510 0
171 20250219 154200 120090800 5510 5510 5510 5510 0
172 20250219 154100 120090800 5510 5510 5510 5510 0
173 20250219 154000 120090800 5510 5510 5510 5510 0
174 20250219 153900 120090800 5510 5510 5510 5510 0
175 20250219 153800 120090800 5510 5510 5510 5510 0
176 20250219 153700 120090800 5510 5510 5510 5510 0
177 20250219 153600 120090800 5510 5510 5510 5510 0
178 20250219 153500 120090800 5510 5510 5510 5510 0
179 20250219 153400 120090800 5510 5510 5510 5510 0
180 20250219 153300 120090800 5510 5510 5510 5510 0
181 20250219 153200 120090800 5510 5510 5510 5510 0
182 20250219 153100 120090800 5510 5510 5510 5510 1078
183 20250219 153000 120090800 5510 5510 5510 5510 1078
184 20250219 152900 114151020 5500 5500 5500 5500 0
185 20250219 152800 114151020 5500 5500 5500 5500 0
186 20250219 152700 114151020 5500 5500 5500 5500 0
187 20250219 152600 114151020 5500 5500 5500 5500 0
188 20250219 152500 114151020 5500 5500 5500 5500 0
189 20250219 152400 114151020 5500 5500 5500 5500 0
190 20250219 152300 114151020 5500 5500 5500 5500 0
191 20250219 152200 114151020 5500 5500 5500 5500 0
192 20250219 152100 114151020 5500 5500 5500 5500 0
193 20250219 152000 114151020 5500 5500 5500 5500 0
194 20250219 151900 114151020 5500 5500 5500 5500 2
195 20250219 151800 114140020 5500 5500 5500 5500 0
196 20250219 151700 114140020 5500 5500 5500 5500 0
197 20250219 151600 114140020 5500 5500 5500 5500 0
198 20250219 151500 114140020 5500 5500 5500 5500 0
199 20250219 151400 114140020 5500 5500 5500 5500 4
200 20250219 151300 114118020 5500 5500 5500 5500 0
201 20250219 151200 114118020 5500 5500 5500 5500 0
202 20250219 151100 114118020 5500 5500 5500 5500 0
203 20250219 151000 114118020 5500 5500 5500 5500 16
204 20250219 150900 114030020 5510 5510 5510 5510 0
205 20250219 150800 114030020 5510 5510 5510 5510 0
206 20250219 150700 114030020 5510 5510 5510 5510 0
207 20250219 150600 114030020 5510 5510 5510 5510 0
208 20250219 150500 114030020 5510 5510 5510 5510 30
209 20250219 150400 113864720 5500 5500 5500 5500 0
210 20250219 150300 113864720 5500 5500 5500 5500 7
211 20250219 150200 113826220 5510 5510 5510 5510 0
212 20250219 150100 113826220 5510 5510 5510 5510 0
213 20250219 150000 113826220 5510 5510 5510 5510 0
214 20250219 145900 113826220 5510 5510 5510 5510 0
215 20250219 145800 113826220 5510 5510 5510 5510 0
216 20250219 145700 113826220 5510 5510 5510 5510 0
217 20250219 145600 113826220 5510 5510 5510 5510 0
218 20250219 145500 113826220 5510 5510 5510 5510 0
219 20250219 145400 113826220 5510 5510 5510 5510 0
220 20250219 145300 113826220 5510 5500 5510 5500 44
221 20250219 145200 113584020 5500 5500 5500 5500 1100
222 20250219 145100 107534020 5500 5500 5500 5500 10
223 20250219 145000 107479020 5500 5500 5500 5500 0
224 20250219 144900 107479020 5500 5500 5500 5500 0
225 20250219 144800 107479020 5500 5500 5500 5500 1
226 20250219 144700 107473520 5500 5500 5500 5500 0
227 20250219 144600 107473520 5500 5490 5500 5490 120
228 20250219 144500 106814420 5490 5490 5490 5490 0
229 20250219 144400 106814420 5490 5490 5490 5490 0
230 20250219 144300 106814420 5490 5490 5490 5490 0
231 20250219 144200 106814420 5490 5490 5490 5490 0
232 20250219 144100 106814420 5490 5490 5490 5490 0
233 20250219 144000 106814420 5490 5490 5490 5490 0
234 20250219 143900 106814420 5490 5490 5490 5490 0
235 20250219 143800 106814420 5490 5490 5490 5490 0
236 20250219 143700 106814420 5490 5490 5490 5490 0
237 20250219 143600 106814420 5490 5490 5490 5490 0
238 20250219 143500 106814420 5490 5490 5490 5490 0
239 20250219 143400 106814420 5490 5490 5490 5490 0
240 20250219 143300 106814420 5490 5490 5490 5490 0
241 20250219 143200 106814420 5490 5490 5490 5490 0
242 20250219 143100 106814420 5490 5490 5490 5490 0
243 20250219 143000 106814420 5490 5500 5500 5490 124
244 20250219 142900 106133640 5510 5520 5520 5510 854
245 20250219 142800 101420770 5510 5500 5510 5500 805
246 20250219 142700 96987820 5500 5500 5500 5500 0
247 20250219 142600 96987820 5500 5500 5500 5500 0
248 20250219 142500 96987820 5500 5510 5510 5500 156
249 20250219 142400 96129780 5510 5500 5510 5500 155
250 20250219 142300 95277240 5500 5490 5500 5490 834
251 20250219 142200 90694330 5490 5490 5490 5490 0
252 20250219 142100 90694330 5490 5490 5490 5490 0
253 20250219 142000 90694330 5490 5490 5490 5490 0
254 20250219 141900 90694330 5490 5490 5490 5490 0
255 20250219 141800 90694330 5490 5490 5490 5490 0
256 20250219 141700 90694330 5490 5490 5490 5490 0
257 20250219 141600 90694330 5490 5490 5490 5490 0
258 20250219 141500 90694330 5490 5490 5490 5490 0
259 20250219 141400 90694330 5490 5490 5490 5490 0
260 20250219 141300 90694330 5490 5490 5490 5490 11
261 20250219 141200 90633940 5500 5500 5500 5500 0
262 20250219 141100 90633940 5500 5500 5500 5500 0
263 20250219 141000 90633940 5500 5500 5500 5500 0
264 20250219 140900 90633940 5500 5500 5500 5500 0
265 20250219 140800 90633940 5500 5500 5500 5500 0
266 20250219 140700 90633940 5500 5500 5500 5500 0
267 20250219 140600 90633940 5500 5500 5500 5500 1
268 20250219 140500 90628440 5490 5490 5490 5490 0
269 20250219 140400 90628440 5490 5500 5500 5490 3
270 20250219 140300 90611950 5490 5490 5490 5490 0
271 20250219 140200 90611950 5490 5490 5490 5490 6
272 20250219 140100 90579010 5500 5500 5500 5500 0
273 20250219 140000 90579010 5500 5500 5500 5500 0
274 20250219 135900 90579010 5500 5500 5500 5500 0
275 20250219 135800 90579010 5500 5500 5500 5500 0
276 20250219 135700 90579010 5500 5500 5500 5500 0
277 20250219 135600 90579010 5500 5500 5500 5500 0
278 20250219 135500 90579010 5500 5500 5500 5500 0
279 20250219 135400 90579010 5500 5500 5500 5500 0
280 20250219 135300 90579010 5500 5500 5500 5500 0
281 20250219 135200 90579010 5500 5500 5500 5500 0
282 20250219 135100 90579010 5500 5500 5500 5500 0
283 20250219 135000 90579010 5500 5500 5500 5500 0
284 20250219 134900 90579010 5500 5500 5500 5500 0
285 20250219 134800 90579010 5500 5500 5500 5500 0
286 20250219 134700 90579010 5500 5500 5500 5500 0
287 20250219 134600 90579010 5500 5500 5500 5500 401
288 20250219 134500 88373510 5500 5500 5500 5500 0
289 20250219 134400 88373510 5500 5500 5500 5500 1
290 20250219 134300 88368010 5490 5490 5490 5490 0
291 20250219 134200 88368010 5490 5490 5490 5490 318
292 20250219 134100 86622190 5480 5480 5480 5480 0
293 20250219 134000 86622190 5480 5480 5480 5480 0
294 20250219 133900 86622190 5480 5480 5480 5480 0
295 20250219 133800 86622190 5480 5480 5480 5480 2
296 20250219 133700 86611230 5480 5480 5480 5480 0
297 20250219 133600 86611230 5480 5480 5480 5480 0
298 20250219 133500 86611230 5480 5480 5480 5480 0
299 20250219 133400 86611230 5480 5480 5480 5480 0
300 20250219 133300 86611230 5480 5480 5480 5480 0
301 20250219 133200 86611230 5480 5480 5480 5480 0
302 20250219 133100 86611230 5480 5480 5480 5480 0
303 20250219 133000 86611230 5480 5480 5480 5480 0
304 20250219 132900 86611230 5480 5480 5480 5480 0
305 20250219 132800 86611230 5480 5480 5480 5480 0
306 20250219 132700 86611230 5480 5480 5480 5480 0
307 20250219 132600 86611230 5480 5480 5480 5480 0
308 20250219 132500 86611230 5480 5480 5480 5480 0
309 20250219 132400 86611230 5480 5480 5480 5480 150
310 20250219 132300 85789230 5490 5490 5490 5490 0
311 20250219 132200 85789230 5490 5510 5510 5490 643
312 20250219 132100 82251110 5510 5500 5510 5500 1109
313 20250219 132000 76151570 5490 5480 5490 5480 1456
314 20250219 131900 68160960 5470 5470 5470 5470 0
315 20250219 131800 68160960 5470 5470 5470 5470 80
316 20250219 131700 67723360 5470 5470 5470 5470 0
317 20250219 131600 67723360 5470 5470 5470 5470 0
318 20250219 131500 67723360 5470 5470 5470 5470 0
319 20250219 131400 67723360 5470 5470 5470 5470 0
320 20250219 131300 67723360 5470 5470 5470 5470 0
321 20250219 131200 67723360 5470 5470 5470 5470 11
322 20250219 131100 67663190 5470 5470 5470 5470 0
323 20250219 131000 67663190 5470 5470 5470 5470 0
324 20250219 130900 67663190 5470 5470 5470 5470 0
325 20250219 130800 67663190 5470 5470 5470 5470 0
326 20250219 130700 67663190 5470 5470 5470 5470 0
327 20250219 130600 67663190 5470 5470 5470 5470 0
328 20250219 130500 67663190 5470 5470 5470 5470 190
329 20250219 130400 66623890 5470 5470 5470 5470 0
330 20250219 130300 66623890 5470 5470 5470 5470 0
331 20250219 130200 66623890 5470 5470 5470 5470 0
332 20250219 130100 66623890 5470 5470 5470 5470 0
333 20250219 130000 66623890 5470 5470 5470 5470 0
334 20250219 125900 66623890 5470 5470 5470 5470 0
335 20250219 125800 66623890 5470 5470 5470 5470 0
336 20250219 125700 66623890 5470 5470 5470 5470 0
337 20250219 125600 66623890 5470 5470 5470 5470 0
338 20250219 125500 66623890 5470 5470 5470 5470 0
339 20250219 125400 66623890 5470 5470 5470 5470 0
340 20250219 125300 66623890 5470 5480 5480 5470 5
341 20250219 125200 66596530 5470 5470 5470 5470 0
342 20250219 125100 66596530 5470 5470 5470 5470 0
343 20250219 125000 66596530 5470 5470 5470 5470 0
344 20250219 124900 66596530 5470 5470 5470 5470 0
345 20250219 124800 66596530 5470 5470 5470 5470 0
346 20250219 124700 66596530 5470 5470 5470 5470 0
347 20250219 124600 66596530 5470 5470 5470 5470 0
348 20250219 124500 66596530 5470 5470 5470 5470 0
349 20250219 124400 66596530 5470 5470 5470 5470 0
350 20250219 124300 66596530 5470 5470 5470 5470 0
351 20250219 124200 66596530 5470 5470 5470 5470 0
352 20250219 124100 66596530 5470 5470 5470 5470 0
353 20250219 124000 66596530 5470 5470 5470 5470 0
354 20250219 123900 66596530 5470 5470 5470 5470 0
355 20250219 123800 66596530 5470 5470 5470 5470 0
356 20250219 123700 66596530 5470 5480 5480 5470 22
357 20250219 123600 66476150 5480 5480 5480 5480 0
358 20250219 123500 66476150 5480 5480 5480 5480 0
359 20250219 123400 66476150 5480 5480 5480 5480 0
360 20250219 123300 66476150 5480 5480 5480 5480 0
361 20250219 123200 66476150 5480 5480 5480 5480 33
362 20250219 123100 66295310 5480 5480 5480 5480 33
363 20250219 123000 66114470 5480 5480 5480 5480 0
364 20250219 122900 66114470 5480 5480 5480 5480 1
365 20250219 122800 66108990 5470 5470 5470 5470 0
366 20250219 122700 66108990 5470 5470 5470 5470 0
367 20250219 122600 66108990 5470 5470 5470 5470 0
368 20250219 122500 66108990 5470 5470 5470 5470 269
369 20250219 122400 64637560 5470 5470 5470 5470 0
370 20250219 122300 64637560 5470 5470 5470 5470 0
371 20250219 122200 64637560 5470 5470 5470 5470 0
372 20250219 122100 64637560 5470 5470 5470 5470 0
373 20250219 122000 64637560 5470 5470 5470 5470 0
374 20250219 121900 64637560 5470 5470 5470 5470 0
375 20250219 121800 64637560 5470 5470 5470 5470 0
376 20250219 121700 64637560 5470 5470 5470 5470 0
377 20250219 121600 64637560 5470 5470 5470 5470 0
378 20250219 121500 64637560 5470 5470 5470 5470 0
379 20250219 121400 64637560 5470 5470 5470 5470 0
380 20250219 121300 64637560 5470 5470 5470 5470 20
381 20250219 121200 64528160 5470 5470 5470 5470 0
382 20250219 121100 64528160 5470 5470 5470 5470 0
383 20250219 121000 64528160 5470 5470 5470 5470 0
384 20250219 120900 64528160 5470 5470 5470 5470 0
385 20250219 120800 64528160 5470 5470 5470 5470 0
386 20250219 120700 64528160 5470 5470 5470 5470 0
387 20250219 120600 64528160 5470 5470 5470 5470 0
388 20250219 120500 64528160 5470 5470 5470 5470 0
389 20250219 120400 64528160 5470 5470 5470 5470 0
390 20250219 120300 64528160 5470 5470 5470 5470 0
391 20250219 120200 64528160 5470 5470 5470 5470 0
392 20250219 120100 64528160 5470 5470 5470 5470 0
393 20250219 120000 64528160 5470 5470 5470 5470 0
394 20250219 115900 64528160 5470 5470 5470 5470 1
395 20250219 115800 64522690 5460 5460 5460 5460 0
396 20250219 115700 64522690 5460 5460 5460 5460 2
397 20250219 115600 64511770 5460 5460 5460 5460 0
398 20250219 115500 64511770 5460 5460 5460 5460 0
399 20250219 115400 64511770 5460 5480 5480 5460 549
400 20250219 115300 61512550 5490 5490 5490 5490 0
401 20250219 115200 61512550 5490 5490 5490 5490 0
402 20250219 115100 61512550 5490 5490 5490 5490 0
403 20250219 115000 61512550 5490 5490 5490 5490 1
404 20250219 114900 61507060 5490 5490 5490 5490 0
405 20250219 114800 61507060 5490 5490 5490 5490 1
406 20250219 114700 61501570 5490 5490 5490 5490 0
407 20250219 114600 61501570 5490 5490 5490 5490 0
408 20250219 114500 61501570 5490 5490 5490 5490 0
409 20250219 114400 61501570 5490 5490 5490 5490 0
410 20250219 114300 61501570 5490 5490 5490 5490 0
411 20250219 114200 61501570 5490 5490 5490 5490 0
412 20250219 114100 61501570 5490 5490 5490 5490 0
413 20250219 114000 61501570 5490 5490 5490 5490 0
414 20250219 113900 61501570 5490 5490 5490 5490 0
415 20250219 113800 61501570 5490 5490 5490 5490 0
416 20250219 113700 61501570 5490 5490 5490 5490 1
417 20250219 113600 61496080 5480 5480 5480 5480 0
418 20250219 113500 61496080 5480 5480 5480 5480 499
419 20250219 113400 58761560 5480 5480 5480 5480 0
420 20250219 113300 58761560 5480 5480 5480 5480 1
421 20250219 113200 58756080 5470 5480 5480 5470 12
422 20250219 113100 58690400 5480 5480 5480 5480 0
423 20250219 113000 58690400 5480 5480 5480 5480 6
424 20250219 112900 58657520 5470 5470 5470 5470 0
425 20250219 112800 58657520 5470 5470 5470 5470 0
426 20250219 112700 58657520 5470 5470 5470 5470 0
427 20250219 112600 58657520 5470 5470 5470 5470 7
428 20250219 112500 58619230 5470 5470 5470 5470 0
429 20250219 112400 58619230 5470 5470 5470 5470 4
430 20250219 112300 58597350 5480 5480 5480 5480 283
431 20250219 112200 57046510 5480 5480 5480 5480 0
432 20250219 112100 57046510 5480 5480 5480 5480 0
433 20250219 112000 57046510 5480 5480 5480 5480 0
434 20250219 111900 57046510 5480 5480 5480 5480 0
435 20250219 111800 57046510 5480 5480 5480 5480 0
436 20250219 111700 57046510 5480 5480 5480 5480 0
437 20250219 111600 57046510 5480 5480 5480 5480 0
438 20250219 111500 57046510 5480 5480 5480 5480 0
439 20250219 111400 57046510 5480 5480 5480 5480 0
440 20250219 111300 57046510 5480 5480 5480 5480 0
441 20250219 111200 57046510 5480 5480 5480 5480 0
442 20250219 111100 57046510 5480 5480 5480 5480 0
443 20250219 111000 57046510 5480 5480 5480 5480 0
444 20250219 110900 57046510 5480 5480 5480 5480 0
445 20250219 110800 57046510 5480 5480 5480 5480 0
446 20250219 110700 57046510 5480 5480 5480 5480 0
447 20250219 110600 57046510 5480 5480 5480 5480 0
448 20250219 110500 57046510 5480 5480 5480 5480 0
449 20250219 110400 57046510 5480 5480 5480 5480 0
450 20250219 110300 57046510 5480 5480 5480 5480 0
451 20250219 110200 57046510 5480 5480 5480 5480 0
452 20250219 110100 57046510 5480 5480 5480 5480 0
453 20250219 110000 57046510 5480 5480 5480 5480 0
454 20250219 105900 57046510 5480 5480 5480 5480 0
455 20250219 105800 57046510 5480 5480 5480 5480 0
456 20250219 105700 57046510 5480 5480 5480 5480 0
457 20250219 105600 57046510 5480 5480 5480 5480 0
458 20250219 105500 57046510 5480 5480 5480 5480 0
459 20250219 105400 57046510 5480 5480 5480 5480 0
460 20250219 105300 57046510 5480 5480 5480 5480 743
461 20250219 105200 52974870 5480 5480 5480 5480 0
462 20250219 105100 52974870 5480 5480 5480 5480 0
463 20250219 105000 52974870 5480 5480 5480 5480 0
464 20250219 104900 52974870 5480 5480 5480 5480 0
465 20250219 104800 52974870 5480 5480 5480 5480 0
466 20250219 104700 52974870 5480 5480 5480 5480 0
467 20250219 104600 52974870 5480 5480 5480 5480 0
468 20250219 104500 52974870 5480 5480 5480 5480 0
469 20250219 104400 52974870 5480 5480 5480 5480 0
470 20250219 104300 52974870 5480 5480 5480 5480 0
471 20250219 104200 52974870 5480 5480 5480 5480 0
472 20250219 104100 52974870 5480 5480 5480 5480 0
473 20250219 104000 52974870 5480 5480 5480 5480 0
474 20250219 103900 52974870 5480 5480 5480 5480 0
475 20250219 103800 52974870 5480 5480 5480 5480 0
476 20250219 103700 52974870 5480 5480 5480 5480 0
477 20250219 103600 52974870 5480 5480 5480 5480 0
478 20250219 103500 52974870 5480 5480 5480 5480 0
479 20250219 103400 52974870 5480 5480 5480 5480 0
480 20250219 103300 52974870 5480 5480 5480 5480 0
481 20250219 103200 52974870 5480 5480 5480 5480 0
482 20250219 103100 52974870 5480 5480 5480 5480 0
483 20250219 103000 52974870 5480 5480 5480 5480 0
484 20250219 102900 52974870 5480 5480 5480 5480 0
485 20250219 102800 52974870 5480 5480 5480 5480 0
486 20250219 102700 52974870 5480 5480 5480 5480 0
487 20250219 102600 52974870 5480 5480 5480 5480 0
488 20250219 102500 52974870 5480 5480 5480 5480 0
489 20250219 102400 52974870 5480 5480 5480 5480 0
490 20250219 102300 52974870 5480 5480 5480 5480 1
491 20250219 102200 52969390 5470 5470 5470 5470 245
492 20250219 102100 51629240 5460 5460 5460 5460 40
493 20250219 102000 51410840 5470 5460 5470 5460 2
494 20250219 101900 51399910 5460 5460 5460 5460 0
495 20250219 101800 51399910 5460 5460 5460 5460 1
496 20250219 101700 51394450 5460 5460 5460 5460 0
497 20250219 101600 51394450 5460 5460 5460 5460 0
498 20250219 101500 51394450 5460 5460 5460 5460 0
499 20250219 101400 51394450 5460 5460 5460 5460 5
500 20250219 101300 51367150 5460 5460 5460 5460 0
501 20250219 101200 51367150 5460 5460 5460 5460 120
502 20250219 101100 50711950 5470 5470 5470 5470 0
503 20250219 101000 50711950 5470 5470 5470 5470 0
504 20250219 100900 50711950 5470 5470 5470 5470 0
505 20250219 100800 50711950 5470 5470 5470 5470 0
506 20250219 100700 50711950 5470 5470 5470 5470 0
507 20250219 100600 50711950 5470 5470 5470 5470 0
508 20250219 100500 50711950 5470 5470 5470 5470 3
509 20250219 100400 50695540 5470 5470 5470 5470 0
510 20250219 100300 50695540 5470 5470 5470 5470 77
511 20250219 100200 50274350 5470 5470 5470 5470 0
512 20250219 100100 50274350 5470 5470 5470 5470 18
513 20250219 100000 50175890 5470 5470 5470 5470 0
514 20250219 095900 50175890 5470 5470 5470 5470 0
515 20250219 095800 50175890 5470 5470 5470 5470 0
516 20250219 095700 50175890 5470 5470 5470 5470 0
517 20250219 095600 50175890 5470 5470 5470 5470 0
518 20250219 095500 50175890 5470 5470 5470 5470 19
519 20250219 095400 50071960 5460 5460 5460 5460 0
520 20250219 095300 50071960 5460 5460 5460 5460 49
521 20250219 095200 49804420 5470 5470 5470 5470 0
522 20250219 095100 49804420 5470 5470 5470 5470 98
523 20250219 095000 49268360 5480 5480 5480 5480 0
524 20250219 094900 49268360 5480 5480 5480 5480 0
525 20250219 094800 49268360 5480 5480 5480 5480 0
526 20250219 094700 49268360 5480 5480 5480 5480 0
527 20250219 094600 49268360 5480 5480 5480 5480 0
528 20250219 094500 49268360 5480 5480 5480 5480 0
529 20250219 094400 49268360 5480 5480 5480 5480 0
530 20250219 094300 49268360 5480 5480 5480 5480 0
531 20250219 094200 49268360 5480 5480 5480 5480 0
532 20250219 094100 49268360 5480 5480 5480 5480 180
533 20250219 094000 48281960 5480 5480 5480 5480 20
534 20250219 093900 48172360 5480 5480 5480 5480 0
535 20250219 093800 48172360 5480 5480 5480 5480 0
536 20250219 093700 48172360 5480 5480 5480 5480 0
537 20250219 093600 48172360 5480 5480 5480 5480 0
538 20250219 093500 48172360 5480 5480 5480 5480 46
539 20250219 093400 47920280 5480 5480 5480 5480 1
540 20250219 093300 47914800 5460 5460 5460 5460 0
541 20250219 093200 47914800 5460 5460 5460 5460 0
542 20250219 093100 47914800 5460 5460 5460 5460 0
543 20250219 093000 47914800 5460 5460 5460 5460 456
544 20250219 092900 45425040 5460 5460 5460 5450 44
545 20250219 092800 45185050 5460 5460 5460 5460 131
546 20250219 092700 44469790 5460 5460 5460 5460 130
547 20250219 092600 43759990 5460 5460 5460 5460 130
548 20250219 092500 43050190 5460 5460 5460 5460 1
549 20250219 092400 43044730 5460 5460 5460 5460 10
550 20250219 092300 42990130 5460 5460 5460 5460 0
551 20250219 092200 42990130 5460 5450 5460 5450 2
552 20250219 092100 42979220 5450 5450 5450 5450 0
553 20250219 092000 42979220 5450 5450 5450 5450 116
554 20250219 091900 42347020 5440 5440 5440 5440 0
555 20250219 091800 42347020 5440 5440 5440 5440 10
556 20250219 091700 42292620 5410 5410 5410 5410 0
557 20250219 091600 42292620 5410 5410 5410 5410 0
558 20250219 091500 42292620 5410 5410 5410 5410 0
559 20250219 091400 42292620 5410 5420 5420 5410 2000
560 20250219 091300 31464900 5440 5440 5440 5440 5
561 20250219 091200 31437700 5440 5420 5440 5420 2
562 20250219 091100 31426840 5420 5430 5430 5410 2310
563 20250219 091000 18897030 5430 5440 5440 5430 410
564 20250219 090900 16668180 5460 5460 5460 5460 0
565 20250219 090800 16668180 5460 5460 5460 5460 0
566 20250219 090700 16668180 5460 5460 5460 5460 0
567 20250219 090600 16668180 5460 5460 5460 5460 0
568 20250219 090500 16668180 5460 5460 5460 5460 0
569 20250219 090400 16668180 5460 5460 5460 5460 1
570 20250219 090300 16662720 5440 5440 5440 5440 0
571 20250219 090200 16662720 5440 5440 5440 5440 0
572 20250219 090100 16662720 5440 5440 5440 5440 1127
573 20250219 090000 10531840 5440 5440 5440 5440 1936

1
000480/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,46890490,0,256022075400,0.00
20250214,0,46890490,0,255553170500,0.00
20250213,0,46890490,0,255553170500,0.00
20250212,0,46890490,0,256959885200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 46890490 0 256022075400 0.00
3 20250214 0 46890490 0 255553170500 0.00
4 20250213 0 46890490 0 255553170500 0.00
5 20250212 0 46890490 0 256959885200 0.00