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
000540/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183100,204713965,3285,3285,3285,3285,1391
20250219,183000,204713965,3285,3285,3285,3285,0
20250219,182900,204713965,3285,3285,3285,3285,0
20250219,182800,204713965,3285,3285,3285,3285,0
20250219,182700,204713965,3285,3285,3285,3285,0
20250219,182600,204713965,3285,3285,3285,3285,0
20250219,182500,204713965,3285,3285,3285,3285,0
20250219,182400,204713965,3285,3285,3285,3285,0
20250219,182300,204713965,3285,3285,3285,3285,0
20250219,182200,204713965,3285,3285,3285,3285,0
20250219,182100,204713965,3285,3285,3285,3285,0
20250219,182000,204713965,3285,3285,3285,3285,0
20250219,181900,204713965,3285,3285,3285,3285,0
20250219,181800,204713965,3285,3285,3285,3285,0
20250219,181700,204713965,3285,3285,3285,3285,0
20250219,181600,204713965,3285,3285,3285,3285,0
20250219,181500,204713965,3285,3285,3285,3285,0
20250219,181400,204713965,3285,3285,3285,3285,0
20250219,181300,204713965,3285,3285,3285,3285,0
20250219,181200,204713965,3285,3285,3285,3285,0
20250219,181100,204713965,3285,3285,3285,3285,0
20250219,181000,204713965,3285,3285,3285,3285,0
20250219,180900,204713965,3285,3285,3285,3285,0
20250219,180800,204713965,3285,3285,3285,3285,0
20250219,180700,204713965,3285,3285,3285,3285,0
20250219,180600,204713965,3285,3285,3285,3285,0
20250219,180500,204713965,3285,3285,3285,3285,0
20250219,180400,204713965,3285,3285,3285,3285,0
20250219,180300,204713965,3285,3285,3285,3285,0
20250219,180200,204713965,3285,3285,3285,3285,0
20250219,180100,204713965,3285,3285,3285,3285,1391
20250219,180000,204713965,3285,3285,3285,3285,0
20250219,175900,204713965,3285,3285,3285,3285,0
20250219,175800,204713965,3285,3285,3285,3285,0
20250219,175700,204713965,3285,3285,3285,3285,0
20250219,175600,204713965,3285,3285,3285,3285,0
20250219,175500,204713965,3285,3285,3285,3285,0
20250219,175400,204713965,3285,3285,3285,3285,0
20250219,175300,204713965,3285,3285,3285,3285,0
20250219,175200,204713965,3285,3285,3285,3285,0
20250219,175100,204713965,3285,3285,3285,3285,0
20250219,175000,204713965,3285,3285,3285,3285,0
20250219,174900,204713965,3285,3285,3285,3285,0
20250219,174800,204713965,3285,3285,3285,3285,0
20250219,174700,204713965,3285,3285,3285,3285,0
20250219,174600,204713965,3285,3285,3285,3285,0
20250219,174500,204713965,3285,3285,3285,3285,0
20250219,174400,204713965,3285,3285,3285,3285,0
20250219,174300,204713965,3285,3285,3285,3285,0
20250219,174200,204713965,3285,3285,3285,3285,0
20250219,174100,204713965,3285,3285,3285,3285,0
20250219,174000,204713965,3285,3285,3285,3285,0
20250219,173900,204713965,3285,3285,3285,3285,0
20250219,173800,204713965,3285,3285,3285,3285,0
20250219,173700,204713965,3285,3285,3285,3285,0
20250219,173600,204713965,3285,3285,3285,3285,0
20250219,173500,204713965,3285,3285,3285,3285,0
20250219,173400,204713965,3285,3285,3285,3285,0
20250219,173300,204713965,3285,3285,3285,3285,0
20250219,173200,204713965,3285,3285,3285,3285,0
20250219,173100,204713965,3285,3285,3285,3285,1391
20250219,173000,204713965,3285,3285,3285,3285,0
20250219,172900,204713965,3285,3285,3285,3285,0
20250219,172800,204713965,3285,3285,3285,3285,0
20250219,172700,204713965,3285,3285,3285,3285,0
20250219,172600,204713965,3285,3285,3285,3285,0
20250219,172500,204713965,3285,3285,3285,3285,0
20250219,172400,204713965,3285,3285,3285,3285,0
20250219,172300,204713965,3285,3285,3285,3285,0
20250219,172200,204713965,3285,3285,3285,3285,0
20250219,172100,204713965,3285,3285,3285,3285,0
20250219,172000,204713965,3285,3285,3285,3285,0
20250219,171900,204713965,3285,3285,3285,3285,0
20250219,171800,204713965,3285,3285,3285,3285,0
20250219,171700,204713965,3285,3285,3285,3285,0
20250219,171600,204713965,3285,3285,3285,3285,0
20250219,171500,204713965,3285,3285,3285,3285,0
20250219,171400,204713965,3285,3285,3285,3285,0
20250219,171300,204713965,3285,3285,3285,3285,0
20250219,171200,204713965,3285,3285,3285,3285,0
20250219,171100,204713965,3285,3285,3285,3285,0
20250219,171000,204713965,3285,3285,3285,3285,0
20250219,170900,204713965,3285,3285,3285,3285,0
20250219,170800,204713965,3285,3285,3285,3285,0
20250219,170700,204713965,3285,3285,3285,3285,0
20250219,170600,204713965,3285,3285,3285,3285,0
20250219,170500,204713965,3285,3285,3285,3285,0
20250219,170400,204713965,3285,3285,3285,3285,0
20250219,170300,204713965,3285,3285,3285,3285,0
20250219,170200,204713965,3285,3285,3285,3285,0
20250219,170100,204713965,3285,3285,3285,3285,1391
20250219,170000,204713965,3285,3285,3285,3285,0
20250219,165900,204713965,3285,3285,3285,3285,0
20250219,165800,204713965,3285,3285,3285,3285,0
20250219,165700,204713965,3285,3285,3285,3285,0
20250219,165600,204713965,3285,3285,3285,3285,0
20250219,165500,204713965,3285,3285,3285,3285,0
20250219,165400,204713965,3285,3285,3285,3285,0
20250219,165300,204713965,3285,3285,3285,3285,0
20250219,165200,204713965,3285,3285,3285,3285,0
20250219,165100,204713965,3285,3285,3285,3285,0
20250219,165000,204713965,3285,3285,3285,3285,0
20250219,164900,204713965,3285,3285,3285,3285,0
20250219,164800,204713965,3285,3285,3285,3285,0
20250219,164700,204713965,3285,3285,3285,3285,0
20250219,164600,204713965,3285,3285,3285,3285,0
20250219,164500,204713965,3285,3285,3285,3285,0
20250219,164400,204713965,3285,3285,3285,3285,0
20250219,164300,204713965,3285,3285,3285,3285,0
20250219,164200,204713965,3285,3285,3285,3285,0
20250219,164100,204713965,3285,3285,3285,3285,0
20250219,164000,204713965,3285,3285,3285,3285,0
20250219,163900,204713965,3285,3285,3285,3285,0
20250219,163800,204713965,3285,3285,3285,3285,0
20250219,163700,204713965,3285,3285,3285,3285,0
20250219,163600,204713965,3285,3285,3285,3285,0
20250219,163500,204713965,3285,3285,3285,3285,0
20250219,163400,204713965,3285,3285,3285,3285,0
20250219,163300,204713965,3285,3285,3285,3285,0
20250219,163200,204713965,3285,3285,3285,3285,0
20250219,163100,204713965,3285,3285,3285,3285,1391
20250219,163000,204713965,3285,3285,3285,3285,0
20250219,162900,204713965,3285,3285,3285,3285,0
20250219,162800,204713965,3285,3285,3285,3285,0
20250219,162700,204713965,3285,3285,3285,3285,0
20250219,162600,204713965,3285,3285,3285,3285,0
20250219,162500,204713965,3285,3285,3285,3285,0
20250219,162400,204713965,3285,3285,3285,3285,0
20250219,162300,204713965,3285,3285,3285,3285,0
20250219,162200,204713965,3285,3285,3285,3285,0
20250219,162100,204713965,3285,3285,3285,3285,0
20250219,162000,204713965,3285,3285,3285,3285,0
20250219,161900,204713965,3285,3285,3285,3285,0
20250219,161800,204713965,3285,3285,3285,3285,0
20250219,161700,204713965,3285,3285,3285,3285,0
20250219,161600,204713965,3285,3285,3285,3285,0
20250219,161500,204713965,3285,3285,3285,3285,0
20250219,161400,204713965,3285,3285,3285,3285,0
20250219,161300,204713965,3285,3285,3285,3285,0
20250219,161200,204713965,3285,3285,3285,3285,0
20250219,161100,204713965,3285,3285,3285,3285,0
20250219,161000,204713965,3285,3285,3285,3285,0
20250219,160900,204713965,3285,3285,3285,3285,0
20250219,160800,204713965,3285,3285,3285,3285,0
20250219,160700,204713965,3285,3285,3285,3285,0
20250219,160600,204713965,3285,3285,3285,3285,0
20250219,160500,204713965,3285,3285,3285,3285,0
20250219,160400,204713965,3285,3285,3285,3285,0
20250219,160300,204713965,3285,3285,3285,3285,0
20250219,160200,204713965,3285,3285,3285,3285,0
20250219,160100,204713965,3285,3285,3285,3285,1391
20250219,160000,204713965,3285,3285,3285,3285,0
20250219,155900,204713965,3285,3285,3285,3285,0
20250219,155800,204713965,3285,3285,3285,3285,0
20250219,155700,204713965,3285,3285,3285,3285,0
20250219,155600,204713965,3285,3285,3285,3285,0
20250219,155500,204713965,3285,3285,3285,3285,0
20250219,155400,204713965,3285,3285,3285,3285,0
20250219,155300,204713965,3285,3285,3285,3285,0
20250219,155200,204713965,3285,3285,3285,3285,0
20250219,155100,204713965,3285,3285,3285,3285,0
20250219,155000,204713965,3285,3285,3285,3285,0
20250219,154900,204713965,3285,3285,3285,3285,0
20250219,154800,204713965,3285,3285,3285,3285,0
20250219,154700,204713965,3285,3285,3285,3285,0
20250219,154600,204713965,3285,3285,3285,3285,0
20250219,154500,204713965,3285,3285,3285,3285,0
20250219,154400,204713965,3285,3285,3285,3285,0
20250219,154300,204713965,3285,3285,3285,3285,0
20250219,154200,204713965,3285,3285,3285,3285,0
20250219,154100,204713965,3285,3285,3285,3285,0
20250219,154000,204713965,3285,3285,3285,3285,0
20250219,153900,204713965,3285,3285,3285,3285,0
20250219,153800,204713965,3285,3285,3285,3285,0
20250219,153700,204713965,3285,3285,3285,3285,0
20250219,153600,204713965,3285,3285,3285,3285,0
20250219,153500,204713965,3285,3285,3285,3285,0
20250219,153400,204713965,3285,3285,3285,3285,0
20250219,153300,204713965,3285,3285,3285,3285,0
20250219,153200,204713965,3285,3285,3285,3285,0
20250219,153100,204713965,3285,3285,3285,3285,1391
20250219,153000,204713965,3285,3285,3285,3285,1391
20250219,152900,200144530,3290,3290,3290,3290,0
20250219,152800,200144530,3290,3290,3290,3290,0
20250219,152700,200144530,3290,3290,3290,3290,0
20250219,152600,200144530,3290,3290,3290,3290,0
20250219,152500,200144530,3290,3290,3290,3290,0
20250219,152400,200144530,3290,3290,3290,3290,0
20250219,152300,200144530,3290,3290,3290,3290,0
20250219,152200,200144530,3290,3290,3290,3290,0
20250219,152100,200144530,3290,3290,3290,3290,0
20250219,152000,200144530,3290,3290,3290,3290,0
20250219,151900,200144530,3290,3290,3290,3290,0
20250219,151800,200144530,3290,3290,3290,3290,0
20250219,151700,200144530,3290,3290,3290,3290,1
20250219,151600,200141240,3290,3290,3290,3290,4
20250219,151500,200128080,3285,3285,3285,3285,0
20250219,151400,200128080,3285,3295,3295,3285,584
20250219,151300,198209340,3290,3290,3290,3290,2
20250219,151200,198202760,3285,3285,3285,3285,324
20250219,151100,197138420,3295,3295,3295,3295,0
20250219,151000,197138420,3295,3295,3295,3295,15
20250219,150900,197088995,3290,3290,3290,3290,600
20250219,150800,195114995,3290,3290,3290,3290,0
20250219,150700,195114995,3290,3285,3290,3285,2
20250219,150600,195108420,3285,3285,3285,3285,71
20250219,150500,194875185,3290,3290,3290,3290,0
20250219,150400,194875185,3290,3290,3290,3290,0
20250219,150300,194875185,3290,3290,3290,3290,0
20250219,150200,194875185,3290,3290,3290,3290,0
20250219,150100,194875185,3290,3290,3290,3290,0
20250219,150000,194875185,3290,3290,3290,3290,0
20250219,145900,194875185,3290,3290,3290,3290,0
20250219,145800,194875185,3290,3290,3290,3290,2
20250219,145700,194868605,3285,3285,3285,3285,132
20250219,145600,194434985,3290,3290,3290,3290,0
20250219,145500,194434985,3290,3290,3290,3290,2
20250219,145400,194428405,3290,3290,3290,3290,2
20250219,145300,194421825,3285,3285,3285,3285,586
20250219,145200,192496815,3295,3295,3295,3295,0
20250219,145100,192496815,3295,3290,3295,3290,200
20250219,145000,191837825,3290,3295,3295,3290,2569
20250219,144900,183385805,3295,3295,3295,3295,0
20250219,144800,183385805,3295,3295,3295,3295,300
20250219,144700,182397305,3290,3290,3290,3290,0
20250219,144600,182397305,3290,3290,3290,3290,0
20250219,144500,182397305,3290,3290,3290,3290,200
20250219,144400,181739305,3295,3295,3295,3295,4
20250219,144300,181726125,3295,3295,3295,3295,0
20250219,144200,181726125,3295,3295,3295,3290,637
20250219,144100,179630370,3295,3295,3295,3295,0
20250219,144000,179630370,3295,3295,3295,3295,1
20250219,143900,179627075,3295,3295,3295,3295,2
20250219,143800,179620485,3295,3295,3295,3295,89
20250219,143700,179327230,3290,3290,3290,3290,0
20250219,143600,179327230,3290,3290,3290,3290,300
20250219,143500,178340230,3290,3290,3290,3290,0
20250219,143400,178340230,3290,3290,3290,3290,0
20250219,143300,178340230,3290,3290,3290,3290,0
20250219,143200,178340230,3290,3290,3290,3290,0
20250219,143100,178340230,3290,3290,3290,3290,0
20250219,143000,178340230,3290,3290,3290,3290,0
20250219,142900,178340230,3290,3290,3290,3290,0
20250219,142800,178340230,3290,3300,3300,3290,7491
20250219,142700,153661575,3300,3300,3300,3300,0
20250219,142600,153661575,3300,3300,3300,3300,1
20250219,142500,153658275,3300,3300,3300,3300,1
20250219,142400,153654975,3300,3300,3300,3300,2
20250219,142300,153648375,3300,3300,3300,3300,0
20250219,142200,153648375,3300,3300,3300,3300,0
20250219,142100,153648375,3300,3300,3300,3300,0
20250219,142000,153648375,3300,3300,3300,3300,0
20250219,141900,153648375,3300,3300,3300,3300,0
20250219,141800,153648375,3300,3300,3300,3300,0
20250219,141700,153648375,3300,3300,3300,3300,4586
20250219,141600,138514575,3305,3305,3305,3305,0
20250219,141500,138514575,3305,3305,3305,3305,0
20250219,141400,138514575,3305,3305,3305,3305,0
20250219,141300,138514575,3305,3305,3305,3305,35
20250219,141200,138398900,3305,3305,3305,3305,0
20250219,141100,138398900,3305,3305,3305,3305,0
20250219,141000,138398900,3305,3305,3305,3305,0
20250219,140900,138398900,3305,3305,3305,3305,0
20250219,140800,138398900,3305,3305,3305,3305,0
20250219,140700,138398900,3305,3305,3305,3305,0
20250219,140600,138398900,3305,3305,3305,3305,0
20250219,140500,138398900,3305,3305,3305,3305,0
20250219,140400,138398900,3305,3305,3305,3305,0
20250219,140300,138398900,3305,3305,3305,3305,0
20250219,140200,138398900,3305,3305,3305,3305,1111
20250219,140100,134727045,3305,3305,3305,3305,0
20250219,140000,134727045,3305,3305,3305,3305,1
20250219,135900,134723740,3305,3305,3305,3305,0
20250219,135800,134723740,3305,3305,3305,3305,2
20250219,135700,134717130,3305,3305,3305,3305,0
20250219,135600,134717130,3305,3305,3305,3305,0
20250219,135500,134717130,3305,3305,3305,3305,0
20250219,135400,134717130,3305,3305,3305,3305,0
20250219,135300,134717130,3305,3305,3305,3305,0
20250219,135200,134717130,3305,3305,3305,3305,0
20250219,135100,134717130,3305,3305,3305,3305,1
20250219,135000,134713825,3310,3305,3310,3305,263
20250219,134900,133844600,3305,3305,3305,3305,2
20250219,134800,133837990,3300,3300,3300,3300,200
20250219,134700,133177990,3300,3300,3300,3300,0
20250219,134600,133177990,3300,3300,3300,3300,0
20250219,134500,133177990,3300,3300,3300,3300,0
20250219,134400,133177990,3300,3300,3300,3300,0
20250219,134300,133177990,3300,3300,3300,3300,0
20250219,134200,133177990,3300,3300,3300,3300,0
20250219,134100,133177990,3300,3300,3300,3300,103
20250219,134000,132838090,3300,3300,3300,3300,0
20250219,133900,132838090,3300,3300,3300,3300,0
20250219,133800,132838090,3300,3300,3300,3300,0
20250219,133700,132838090,3300,3300,3300,3300,0
20250219,133600,132838090,3300,3300,3300,3300,0
20250219,133500,132838090,3300,3300,3300,3300,0
20250219,133400,132838090,3300,3300,3300,3300,0
20250219,133300,132838090,3300,3300,3300,3300,0
20250219,133200,132838090,3300,3300,3300,3300,0
20250219,133100,132838090,3300,3300,3300,3300,0
20250219,133000,132838090,3300,3300,3300,3300,0
20250219,132900,132838090,3300,3305,3305,3300,31
20250219,132800,132735765,3310,3310,3310,3310,0
20250219,132700,132735765,3310,3310,3310,3310,0
20250219,132600,132735765,3310,3310,3310,3310,0
20250219,132500,132735765,3310,3310,3310,3310,0
20250219,132400,132735765,3310,3310,3310,3310,0
20250219,132300,132735765,3310,3310,3310,3310,0
20250219,132200,132735765,3310,3310,3310,3310,0
20250219,132100,132735765,3310,3310,3310,3310,0
20250219,132000,132735765,3310,3310,3310,3310,0
20250219,131900,132735765,3310,3310,3310,3310,20
20250219,131800,132669565,3310,3310,3310,3310,0
20250219,131700,132669565,3310,3310,3310,3310,0
20250219,131600,132669565,3310,3310,3310,3310,0
20250219,131500,132669565,3310,3310,3310,3310,0
20250219,131400,132669565,3310,3310,3310,3310,0
20250219,131300,132669565,3310,3310,3310,3310,0
20250219,131200,132669565,3310,3310,3310,3310,0
20250219,131100,132669565,3310,3310,3310,3310,20
20250219,131000,132603365,3300,3300,3300,3300,0
20250219,130900,132603365,3300,3300,3300,3300,0
20250219,130800,132603365,3300,3300,3300,3300,466
20250219,130700,131065565,3305,3305,3305,3305,0
20250219,130600,131065565,3305,3305,3305,3305,2821
20250219,130500,121742160,3310,3310,3310,3310,0
20250219,130400,121742160,3310,3310,3310,3310,0
20250219,130300,121742160,3310,3310,3310,3310,0
20250219,130200,121742160,3310,3310,3310,3310,0
20250219,130100,121742160,3310,3310,3310,3310,0
20250219,130000,121742160,3310,3310,3310,3310,0
20250219,125900,121742160,3310,3310,3310,3310,0
20250219,125800,121742160,3310,3310,3310,3310,0
20250219,125700,121742160,3310,3310,3310,3310,0
20250219,125600,121742160,3310,3310,3310,3310,0
20250219,125500,121742160,3310,3310,3310,3310,0
20250219,125400,121742160,3310,3310,3310,3310,20
20250219,125300,121675960,3310,3310,3310,3310,1
20250219,125200,121672650,3315,3315,3315,3315,0
20250219,125100,121672650,3315,3315,3315,3315,0
20250219,125000,121672650,3315,3315,3315,3315,0
20250219,124900,121672650,3315,3315,3315,3315,0
20250219,124800,121672650,3315,3315,3315,3315,0
20250219,124700,121672650,3315,3315,3315,3315,0
20250219,124600,121672650,3315,3315,3315,3315,0
20250219,124500,121672650,3315,3315,3315,3315,0
20250219,124400,121672650,3315,3315,3315,3315,0
20250219,124300,121672650,3315,3315,3315,3315,0
20250219,124200,121672650,3315,3315,3315,3315,0
20250219,124100,121672650,3315,3315,3315,3315,0
20250219,124000,121672650,3315,3315,3315,3315,0
20250219,123900,121672650,3315,3315,3315,3315,0
20250219,123800,121672650,3315,3315,3315,3315,0
20250219,123700,121672650,3315,3315,3315,3315,0
20250219,123600,121672650,3315,3315,3315,3315,0
20250219,123500,121672650,3315,3315,3315,3315,3
20250219,123400,121662705,3315,3315,3315,3315,99
20250219,123300,121334520,3315,3315,3315,3315,0
20250219,123200,121334520,3315,3315,3315,3315,0
20250219,123100,121334520,3315,3315,3315,3315,0
20250219,123000,121334520,3315,3315,3315,3315,0
20250219,122900,121334520,3315,3315,3315,3315,0
20250219,122800,121334520,3315,3315,3315,3315,0
20250219,122700,121334520,3315,3315,3315,3315,0
20250219,122600,121334520,3315,3315,3315,3315,0
20250219,122500,121334520,3315,3315,3315,3315,0
20250219,122400,121334520,3315,3315,3315,3315,1060
20250219,122300,117820620,3310,3310,3310,3310,1152
20250219,122200,114007500,3310,3310,3310,3310,16
20250219,122100,113954540,3310,3310,3310,3310,1
20250219,122000,113951230,3310,3310,3310,3310,0
20250219,121900,113951230,3310,3310,3310,3310,0
20250219,121800,113951230,3310,3310,3310,3310,500
20250219,121700,112296230,3310,3310,3310,3310,1
20250219,121600,112292920,3315,3315,3315,3315,10
20250219,121500,112259770,3315,3315,3315,3315,9
20250219,121400,112229935,3310,3310,3310,3310,0
20250219,121300,112229935,3310,3310,3310,3310,0
20250219,121200,112229935,3310,3310,3310,3310,6
20250219,121100,112210075,3315,3315,3315,3315,81
20250219,121000,111941560,3310,3310,3310,3310,0
20250219,120900,111941560,3310,3310,3310,3310,0
20250219,120800,111941560,3310,3310,3310,3310,0
20250219,120700,111941560,3310,3310,3310,3310,0
20250219,120600,111941560,3310,3310,3310,3310,10
20250219,120500,111908460,3315,3315,3315,3315,0
20250219,120400,111908460,3315,3315,3315,3315,0
20250219,120300,111908460,3315,3315,3315,3315,0
20250219,120200,111908460,3315,3315,3315,3315,84
20250219,120100,111630000,3315,3315,3315,3315,0
20250219,120000,111630000,3315,3315,3315,3315,1
20250219,115900,111626685,3315,3315,3315,3315,0
20250219,115800,111626685,3315,3315,3315,3315,0
20250219,115700,111626685,3315,3315,3315,3315,0
20250219,115600,111626685,3315,3315,3315,3315,0
20250219,115500,111626685,3315,3315,3315,3315,0
20250219,115400,111626685,3315,3315,3315,3315,3
20250219,115300,111616740,3315,3315,3315,3315,0
20250219,115200,111616740,3315,3315,3315,3315,0
20250219,115100,111616740,3315,3315,3315,3315,0
20250219,115000,111616740,3315,3315,3315,3315,0
20250219,114900,111616740,3315,3315,3315,3315,100
20250219,114800,111285240,3315,3305,3315,3305,5321
20250219,114700,93671400,3305,3305,3305,3305,1578
20250219,114600,88456110,3305,3305,3305,3305,1
20250219,114500,88452805,3305,3305,3305,3305,1
20250219,114400,88449500,3300,3300,3300,3300,1554
20250219,114300,83321300,3300,3300,3300,3300,0
20250219,114200,83321300,3300,3300,3300,3300,0
20250219,114100,83321300,3300,3300,3300,3300,1
20250219,114000,83318000,3295,3295,3295,3295,0
20250219,113900,83318000,3295,3295,3295,3295,0
20250219,113800,83318000,3295,3295,3295,3295,8
20250219,113700,83291640,3295,3295,3295,3295,70
20250219,113600,83060990,3300,3300,3300,3300,0
20250219,113500,83060990,3300,3300,3300,3300,0
20250219,113400,83060990,3300,3300,3300,3300,2
20250219,113300,83054390,3300,3300,3300,3300,0
20250219,113200,83054390,3300,3300,3300,3300,0
20250219,113100,83054390,3300,3300,3300,3300,0
20250219,113000,83054390,3300,3300,3300,3300,0
20250219,112900,83054390,3300,3300,3300,3300,1
20250219,112800,83051090,3300,3300,3300,3300,0
20250219,112700,83051090,3300,3300,3300,3300,2
20250219,112600,83044490,3300,3300,3300,3300,0
20250219,112500,83044490,3300,3300,3300,3300,0
20250219,112400,83044490,3300,3300,3300,3300,0
20250219,112300,83044490,3300,3300,3300,3300,0
20250219,112200,83044490,3300,3300,3300,3300,0
20250219,112100,83044490,3300,3300,3300,3300,0
20250219,112000,83044490,3300,3300,3300,3300,0
20250219,111900,83044490,3300,3295,3300,3295,3507
20250219,111800,71472830,3300,3300,3300,3300,0
20250219,111700,71472830,3300,3300,3300,3300,0
20250219,111600,71472830,3300,3300,3300,3300,0
20250219,111500,71472830,3300,3300,3300,3300,0
20250219,111400,71472830,3300,3300,3300,3300,0
20250219,111300,71472830,3300,3300,3300,3300,0
20250219,111200,71472830,3300,3300,3300,3300,0
20250219,111100,71472830,3300,3300,3300,3300,0
20250219,111000,71472830,3300,3300,3300,3300,0
20250219,110900,71472830,3300,3300,3300,3300,0
20250219,110800,71472830,3300,3300,3300,3300,0
20250219,110700,71472830,3300,3300,3300,3300,0
20250219,110600,71472830,3300,3300,3300,3300,0
20250219,110500,71472830,3300,3300,3300,3300,0
20250219,110400,71472830,3300,3300,3300,3300,0
20250219,110300,71472830,3300,3300,3300,3300,0
20250219,110200,71472830,3300,3300,3300,3300,0
20250219,110100,71472830,3300,3300,3300,3300,0
20250219,110000,71472830,3300,3300,3300,3300,0
20250219,105900,71472830,3300,3300,3300,3300,0
20250219,105800,71472830,3300,3300,3300,3300,0
20250219,105700,71472830,3300,3300,3300,3300,0
20250219,105600,71472830,3300,3300,3300,3300,0
20250219,105500,71472830,3300,3300,3300,3300,0
20250219,105400,71472830,3300,3300,3300,3300,0
20250219,105300,71472830,3300,3295,3300,3295,101
20250219,105200,71140030,3300,3300,3300,3300,1
20250219,105100,71136730,3295,3290,3295,3290,4009
20250219,105000,57942520,3285,3285,3285,3285,0
20250219,104900,57942520,3285,3285,3285,3285,0
20250219,104800,57942520,3285,3285,3285,3285,0
20250219,104700,57942520,3285,3285,3285,3285,0
20250219,104600,57942520,3285,3285,3285,3285,0
20250219,104500,57942520,3285,3285,3285,3285,0
20250219,104400,57942520,3285,3285,3285,3285,194
20250219,104300,57305230,3290,3290,3290,3290,11
20250219,104200,57269040,3290,3290,3290,3290,0
20250219,104100,57269040,3290,3290,3290,3290,41
20250219,104000,57134150,3285,3285,3285,3285,107
20250219,103900,56782655,3285,3285,3285,3285,4
20250219,103800,56769515,3290,3290,3290,3290,1
20250219,103700,56766225,3290,3290,3290,3290,10
20250219,103600,56733325,3290,3290,3290,3290,0
20250219,103500,56733325,3290,3290,3290,3290,127
20250219,103400,56315495,3285,3285,3285,3285,0
20250219,103300,56315495,3285,3285,3285,3285,0
20250219,103200,56315495,3285,3285,3285,3285,10
20250219,103100,56282645,3285,3290,3290,3285,32
20250219,103000,56177425,3290,3285,3290,3285,90
20250219,102900,55881765,3285,3280,3285,3280,11
20250219,102800,55845660,3285,3285,3285,3285,0
20250219,102700,55845660,3285,3285,3285,3285,0
20250219,102600,55845660,3285,3285,3285,3285,1
20250219,102500,55842375,3280,3280,3280,3280,30
20250219,102400,55743975,3285,3285,3285,3280,1531
20250219,102300,50720640,3280,3280,3280,3280,10
20250219,102200,50687840,3285,3285,3285,3285,0
20250219,102100,50687840,3285,3285,3285,3285,0
20250219,102000,50687840,3285,3285,3285,3285,0
20250219,101900,50687840,3285,3285,3285,3285,10
20250219,101800,50654990,3285,3285,3285,3285,0
20250219,101700,50654990,3285,3285,3285,3285,117
20250219,101600,50270645,3285,3285,3285,3285,0
20250219,101500,50270645,3285,3285,3285,3285,200
20250219,101400,49613645,3290,3290,3290,3290,0
20250219,101300,49613645,3290,3290,3290,3290,0
20250219,101200,49613645,3290,3280,3290,3280,600
20250219,101100,47639695,3280,3280,3280,3280,0
20250219,101000,47639695,3280,3270,3280,3270,301
20250219,100900,46655415,3270,3280,3280,3270,1633
20250219,100800,41312915,3285,3290,3290,3285,2254
20250219,100700,33908520,3290,3290,3290,3290,20
20250219,100600,33842720,3290,3300,3300,3290,3000
20250219,100500,23967850,3305,3305,3305,3305,1
20250219,100400,23964545,3300,3300,3300,3300,0
20250219,100300,23964545,3300,3300,3305,3300,1203
20250219,100200,19994640,3305,3305,3305,3305,1
20250219,100100,19991335,3305,3305,3305,3305,221
20250219,100000,19260930,3310,3310,3310,3310,0
20250219,095900,19260930,3310,3310,3310,3310,100
20250219,095800,18929930,3310,3310,3310,3310,0
20250219,095700,18929930,3310,3310,3310,3310,0
20250219,095600,18929930,3310,3310,3310,3310,0
20250219,095500,18929930,3310,3310,3310,3310,0
20250219,095400,18929930,3310,3310,3310,3310,1
20250219,095300,18926620,3315,3310,3315,3310,3
20250219,095200,18916685,3310,3310,3310,3310,0
20250219,095100,18916685,3310,3310,3310,3310,0
20250219,095000,18916685,3310,3310,3310,3310,0
20250219,094900,18916685,3310,3310,3310,3310,357
20250219,094800,17735015,3310,3310,3310,3310,4
20250219,094700,17721775,3315,3315,3315,3315,4
20250219,094600,17708515,3315,3315,3315,3315,0
20250219,094500,17708515,3315,3315,3315,3315,50
20250219,094400,17542765,3310,3310,3310,3310,0
20250219,094300,17542765,3310,3310,3310,3310,139
20250219,094200,17082675,3310,3310,3310,3310,0
20250219,094100,17082675,3310,3310,3310,3310,0
20250219,094000,17082675,3310,3310,3310,3310,0
20250219,093900,17082675,3310,3305,3310,3295,387
20250219,093800,15805635,3310,3310,3310,3310,0
20250219,093700,15805635,3310,3310,3310,3310,0
20250219,093600,15805635,3310,3310,3310,3310,0
20250219,093500,15805635,3310,3310,3310,3310,3
20250219,093400,15795705,3310,3310,3310,3310,0
20250219,093300,15795705,3310,3310,3310,3310,0
20250219,093200,15795705,3310,3310,3310,3310,0
20250219,093100,15795705,3310,3310,3310,3310,1
20250219,093000,15792395,3310,3310,3310,3310,0
20250219,092900,15792395,3310,3310,3310,3310,0
20250219,092800,15792395,3310,3310,3310,3310,1
20250219,092700,15789085,3305,3305,3305,3305,1000
20250219,092600,12484085,3300,3300,3300,3300,0
20250219,092500,12484085,3300,3300,3300,3300,0
20250219,092400,12484085,3300,3300,3300,3300,1
20250219,092300,12480785,3305,3305,3305,3305,2
20250219,092200,12474175,3295,3295,3295,3295,0
20250219,092100,12474175,3295,3295,3295,3295,0
20250219,092000,12474175,3295,3295,3295,3295,1
20250219,091900,12470880,3300,3300,3300,3300,60
20250219,091800,12272880,3305,3305,3305,3305,0
20250219,091700,12272880,3305,3305,3305,3305,0
20250219,091600,12272880,3305,3305,3305,3305,134
20250219,091500,11830010,3300,3300,3300,3300,0
20250219,091400,11830010,3300,3300,3300,3300,0
20250219,091300,11830010,3300,3300,3300,3300,20
20250219,091200,11764010,3290,3290,3290,3290,0
20250219,091100,11764010,3290,3290,3290,3290,1
20250219,091000,11760720,3290,3295,3295,3290,467
20250219,090900,10224235,3300,3300,3300,3300,30
20250219,090800,10125235,3290,3295,3300,3285,297
20250219,090700,9148075,3300,3305,3305,3300,66
20250219,090600,8929950,3285,3290,3290,3285,1346
20250219,090500,4506575,3290,3295,3295,3290,20
20250219,090400,4440770,3290,3290,3290,3290,63
20250219,090300,4233500,3305,3290,3305,3290,411
20250219,090200,2879645,3290,3290,3290,3290,615
20250219,090100,856295,3290,3290,3290,3290,0
20250219,090000,856295,3290,3310,3310,3290,259
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183100 204713965 3285 3285 3285 3285 1391
3 20250219 183000 204713965 3285 3285 3285 3285 0
4 20250219 182900 204713965 3285 3285 3285 3285 0
5 20250219 182800 204713965 3285 3285 3285 3285 0
6 20250219 182700 204713965 3285 3285 3285 3285 0
7 20250219 182600 204713965 3285 3285 3285 3285 0
8 20250219 182500 204713965 3285 3285 3285 3285 0
9 20250219 182400 204713965 3285 3285 3285 3285 0
10 20250219 182300 204713965 3285 3285 3285 3285 0
11 20250219 182200 204713965 3285 3285 3285 3285 0
12 20250219 182100 204713965 3285 3285 3285 3285 0
13 20250219 182000 204713965 3285 3285 3285 3285 0
14 20250219 181900 204713965 3285 3285 3285 3285 0
15 20250219 181800 204713965 3285 3285 3285 3285 0
16 20250219 181700 204713965 3285 3285 3285 3285 0
17 20250219 181600 204713965 3285 3285 3285 3285 0
18 20250219 181500 204713965 3285 3285 3285 3285 0
19 20250219 181400 204713965 3285 3285 3285 3285 0
20 20250219 181300 204713965 3285 3285 3285 3285 0
21 20250219 181200 204713965 3285 3285 3285 3285 0
22 20250219 181100 204713965 3285 3285 3285 3285 0
23 20250219 181000 204713965 3285 3285 3285 3285 0
24 20250219 180900 204713965 3285 3285 3285 3285 0
25 20250219 180800 204713965 3285 3285 3285 3285 0
26 20250219 180700 204713965 3285 3285 3285 3285 0
27 20250219 180600 204713965 3285 3285 3285 3285 0
28 20250219 180500 204713965 3285 3285 3285 3285 0
29 20250219 180400 204713965 3285 3285 3285 3285 0
30 20250219 180300 204713965 3285 3285 3285 3285 0
31 20250219 180200 204713965 3285 3285 3285 3285 0
32 20250219 180100 204713965 3285 3285 3285 3285 1391
33 20250219 180000 204713965 3285 3285 3285 3285 0
34 20250219 175900 204713965 3285 3285 3285 3285 0
35 20250219 175800 204713965 3285 3285 3285 3285 0
36 20250219 175700 204713965 3285 3285 3285 3285 0
37 20250219 175600 204713965 3285 3285 3285 3285 0
38 20250219 175500 204713965 3285 3285 3285 3285 0
39 20250219 175400 204713965 3285 3285 3285 3285 0
40 20250219 175300 204713965 3285 3285 3285 3285 0
41 20250219 175200 204713965 3285 3285 3285 3285 0
42 20250219 175100 204713965 3285 3285 3285 3285 0
43 20250219 175000 204713965 3285 3285 3285 3285 0
44 20250219 174900 204713965 3285 3285 3285 3285 0
45 20250219 174800 204713965 3285 3285 3285 3285 0
46 20250219 174700 204713965 3285 3285 3285 3285 0
47 20250219 174600 204713965 3285 3285 3285 3285 0
48 20250219 174500 204713965 3285 3285 3285 3285 0
49 20250219 174400 204713965 3285 3285 3285 3285 0
50 20250219 174300 204713965 3285 3285 3285 3285 0
51 20250219 174200 204713965 3285 3285 3285 3285 0
52 20250219 174100 204713965 3285 3285 3285 3285 0
53 20250219 174000 204713965 3285 3285 3285 3285 0
54 20250219 173900 204713965 3285 3285 3285 3285 0
55 20250219 173800 204713965 3285 3285 3285 3285 0
56 20250219 173700 204713965 3285 3285 3285 3285 0
57 20250219 173600 204713965 3285 3285 3285 3285 0
58 20250219 173500 204713965 3285 3285 3285 3285 0
59 20250219 173400 204713965 3285 3285 3285 3285 0
60 20250219 173300 204713965 3285 3285 3285 3285 0
61 20250219 173200 204713965 3285 3285 3285 3285 0
62 20250219 173100 204713965 3285 3285 3285 3285 1391
63 20250219 173000 204713965 3285 3285 3285 3285 0
64 20250219 172900 204713965 3285 3285 3285 3285 0
65 20250219 172800 204713965 3285 3285 3285 3285 0
66 20250219 172700 204713965 3285 3285 3285 3285 0
67 20250219 172600 204713965 3285 3285 3285 3285 0
68 20250219 172500 204713965 3285 3285 3285 3285 0
69 20250219 172400 204713965 3285 3285 3285 3285 0
70 20250219 172300 204713965 3285 3285 3285 3285 0
71 20250219 172200 204713965 3285 3285 3285 3285 0
72 20250219 172100 204713965 3285 3285 3285 3285 0
73 20250219 172000 204713965 3285 3285 3285 3285 0
74 20250219 171900 204713965 3285 3285 3285 3285 0
75 20250219 171800 204713965 3285 3285 3285 3285 0
76 20250219 171700 204713965 3285 3285 3285 3285 0
77 20250219 171600 204713965 3285 3285 3285 3285 0
78 20250219 171500 204713965 3285 3285 3285 3285 0
79 20250219 171400 204713965 3285 3285 3285 3285 0
80 20250219 171300 204713965 3285 3285 3285 3285 0
81 20250219 171200 204713965 3285 3285 3285 3285 0
82 20250219 171100 204713965 3285 3285 3285 3285 0
83 20250219 171000 204713965 3285 3285 3285 3285 0
84 20250219 170900 204713965 3285 3285 3285 3285 0
85 20250219 170800 204713965 3285 3285 3285 3285 0
86 20250219 170700 204713965 3285 3285 3285 3285 0
87 20250219 170600 204713965 3285 3285 3285 3285 0
88 20250219 170500 204713965 3285 3285 3285 3285 0
89 20250219 170400 204713965 3285 3285 3285 3285 0
90 20250219 170300 204713965 3285 3285 3285 3285 0
91 20250219 170200 204713965 3285 3285 3285 3285 0
92 20250219 170100 204713965 3285 3285 3285 3285 1391
93 20250219 170000 204713965 3285 3285 3285 3285 0
94 20250219 165900 204713965 3285 3285 3285 3285 0
95 20250219 165800 204713965 3285 3285 3285 3285 0
96 20250219 165700 204713965 3285 3285 3285 3285 0
97 20250219 165600 204713965 3285 3285 3285 3285 0
98 20250219 165500 204713965 3285 3285 3285 3285 0
99 20250219 165400 204713965 3285 3285 3285 3285 0
100 20250219 165300 204713965 3285 3285 3285 3285 0
101 20250219 165200 204713965 3285 3285 3285 3285 0
102 20250219 165100 204713965 3285 3285 3285 3285 0
103 20250219 165000 204713965 3285 3285 3285 3285 0
104 20250219 164900 204713965 3285 3285 3285 3285 0
105 20250219 164800 204713965 3285 3285 3285 3285 0
106 20250219 164700 204713965 3285 3285 3285 3285 0
107 20250219 164600 204713965 3285 3285 3285 3285 0
108 20250219 164500 204713965 3285 3285 3285 3285 0
109 20250219 164400 204713965 3285 3285 3285 3285 0
110 20250219 164300 204713965 3285 3285 3285 3285 0
111 20250219 164200 204713965 3285 3285 3285 3285 0
112 20250219 164100 204713965 3285 3285 3285 3285 0
113 20250219 164000 204713965 3285 3285 3285 3285 0
114 20250219 163900 204713965 3285 3285 3285 3285 0
115 20250219 163800 204713965 3285 3285 3285 3285 0
116 20250219 163700 204713965 3285 3285 3285 3285 0
117 20250219 163600 204713965 3285 3285 3285 3285 0
118 20250219 163500 204713965 3285 3285 3285 3285 0
119 20250219 163400 204713965 3285 3285 3285 3285 0
120 20250219 163300 204713965 3285 3285 3285 3285 0
121 20250219 163200 204713965 3285 3285 3285 3285 0
122 20250219 163100 204713965 3285 3285 3285 3285 1391
123 20250219 163000 204713965 3285 3285 3285 3285 0
124 20250219 162900 204713965 3285 3285 3285 3285 0
125 20250219 162800 204713965 3285 3285 3285 3285 0
126 20250219 162700 204713965 3285 3285 3285 3285 0
127 20250219 162600 204713965 3285 3285 3285 3285 0
128 20250219 162500 204713965 3285 3285 3285 3285 0
129 20250219 162400 204713965 3285 3285 3285 3285 0
130 20250219 162300 204713965 3285 3285 3285 3285 0
131 20250219 162200 204713965 3285 3285 3285 3285 0
132 20250219 162100 204713965 3285 3285 3285 3285 0
133 20250219 162000 204713965 3285 3285 3285 3285 0
134 20250219 161900 204713965 3285 3285 3285 3285 0
135 20250219 161800 204713965 3285 3285 3285 3285 0
136 20250219 161700 204713965 3285 3285 3285 3285 0
137 20250219 161600 204713965 3285 3285 3285 3285 0
138 20250219 161500 204713965 3285 3285 3285 3285 0
139 20250219 161400 204713965 3285 3285 3285 3285 0
140 20250219 161300 204713965 3285 3285 3285 3285 0
141 20250219 161200 204713965 3285 3285 3285 3285 0
142 20250219 161100 204713965 3285 3285 3285 3285 0
143 20250219 161000 204713965 3285 3285 3285 3285 0
144 20250219 160900 204713965 3285 3285 3285 3285 0
145 20250219 160800 204713965 3285 3285 3285 3285 0
146 20250219 160700 204713965 3285 3285 3285 3285 0
147 20250219 160600 204713965 3285 3285 3285 3285 0
148 20250219 160500 204713965 3285 3285 3285 3285 0
149 20250219 160400 204713965 3285 3285 3285 3285 0
150 20250219 160300 204713965 3285 3285 3285 3285 0
151 20250219 160200 204713965 3285 3285 3285 3285 0
152 20250219 160100 204713965 3285 3285 3285 3285 1391
153 20250219 160000 204713965 3285 3285 3285 3285 0
154 20250219 155900 204713965 3285 3285 3285 3285 0
155 20250219 155800 204713965 3285 3285 3285 3285 0
156 20250219 155700 204713965 3285 3285 3285 3285 0
157 20250219 155600 204713965 3285 3285 3285 3285 0
158 20250219 155500 204713965 3285 3285 3285 3285 0
159 20250219 155400 204713965 3285 3285 3285 3285 0
160 20250219 155300 204713965 3285 3285 3285 3285 0
161 20250219 155200 204713965 3285 3285 3285 3285 0
162 20250219 155100 204713965 3285 3285 3285 3285 0
163 20250219 155000 204713965 3285 3285 3285 3285 0
164 20250219 154900 204713965 3285 3285 3285 3285 0
165 20250219 154800 204713965 3285 3285 3285 3285 0
166 20250219 154700 204713965 3285 3285 3285 3285 0
167 20250219 154600 204713965 3285 3285 3285 3285 0
168 20250219 154500 204713965 3285 3285 3285 3285 0
169 20250219 154400 204713965 3285 3285 3285 3285 0
170 20250219 154300 204713965 3285 3285 3285 3285 0
171 20250219 154200 204713965 3285 3285 3285 3285 0
172 20250219 154100 204713965 3285 3285 3285 3285 0
173 20250219 154000 204713965 3285 3285 3285 3285 0
174 20250219 153900 204713965 3285 3285 3285 3285 0
175 20250219 153800 204713965 3285 3285 3285 3285 0
176 20250219 153700 204713965 3285 3285 3285 3285 0
177 20250219 153600 204713965 3285 3285 3285 3285 0
178 20250219 153500 204713965 3285 3285 3285 3285 0
179 20250219 153400 204713965 3285 3285 3285 3285 0
180 20250219 153300 204713965 3285 3285 3285 3285 0
181 20250219 153200 204713965 3285 3285 3285 3285 0
182 20250219 153100 204713965 3285 3285 3285 3285 1391
183 20250219 153000 204713965 3285 3285 3285 3285 1391
184 20250219 152900 200144530 3290 3290 3290 3290 0
185 20250219 152800 200144530 3290 3290 3290 3290 0
186 20250219 152700 200144530 3290 3290 3290 3290 0
187 20250219 152600 200144530 3290 3290 3290 3290 0
188 20250219 152500 200144530 3290 3290 3290 3290 0
189 20250219 152400 200144530 3290 3290 3290 3290 0
190 20250219 152300 200144530 3290 3290 3290 3290 0
191 20250219 152200 200144530 3290 3290 3290 3290 0
192 20250219 152100 200144530 3290 3290 3290 3290 0
193 20250219 152000 200144530 3290 3290 3290 3290 0
194 20250219 151900 200144530 3290 3290 3290 3290 0
195 20250219 151800 200144530 3290 3290 3290 3290 0
196 20250219 151700 200144530 3290 3290 3290 3290 1
197 20250219 151600 200141240 3290 3290 3290 3290 4
198 20250219 151500 200128080 3285 3285 3285 3285 0
199 20250219 151400 200128080 3285 3295 3295 3285 584
200 20250219 151300 198209340 3290 3290 3290 3290 2
201 20250219 151200 198202760 3285 3285 3285 3285 324
202 20250219 151100 197138420 3295 3295 3295 3295 0
203 20250219 151000 197138420 3295 3295 3295 3295 15
204 20250219 150900 197088995 3290 3290 3290 3290 600
205 20250219 150800 195114995 3290 3290 3290 3290 0
206 20250219 150700 195114995 3290 3285 3290 3285 2
207 20250219 150600 195108420 3285 3285 3285 3285 71
208 20250219 150500 194875185 3290 3290 3290 3290 0
209 20250219 150400 194875185 3290 3290 3290 3290 0
210 20250219 150300 194875185 3290 3290 3290 3290 0
211 20250219 150200 194875185 3290 3290 3290 3290 0
212 20250219 150100 194875185 3290 3290 3290 3290 0
213 20250219 150000 194875185 3290 3290 3290 3290 0
214 20250219 145900 194875185 3290 3290 3290 3290 0
215 20250219 145800 194875185 3290 3290 3290 3290 2
216 20250219 145700 194868605 3285 3285 3285 3285 132
217 20250219 145600 194434985 3290 3290 3290 3290 0
218 20250219 145500 194434985 3290 3290 3290 3290 2
219 20250219 145400 194428405 3290 3290 3290 3290 2
220 20250219 145300 194421825 3285 3285 3285 3285 586
221 20250219 145200 192496815 3295 3295 3295 3295 0
222 20250219 145100 192496815 3295 3290 3295 3290 200
223 20250219 145000 191837825 3290 3295 3295 3290 2569
224 20250219 144900 183385805 3295 3295 3295 3295 0
225 20250219 144800 183385805 3295 3295 3295 3295 300
226 20250219 144700 182397305 3290 3290 3290 3290 0
227 20250219 144600 182397305 3290 3290 3290 3290 0
228 20250219 144500 182397305 3290 3290 3290 3290 200
229 20250219 144400 181739305 3295 3295 3295 3295 4
230 20250219 144300 181726125 3295 3295 3295 3295 0
231 20250219 144200 181726125 3295 3295 3295 3290 637
232 20250219 144100 179630370 3295 3295 3295 3295 0
233 20250219 144000 179630370 3295 3295 3295 3295 1
234 20250219 143900 179627075 3295 3295 3295 3295 2
235 20250219 143800 179620485 3295 3295 3295 3295 89
236 20250219 143700 179327230 3290 3290 3290 3290 0
237 20250219 143600 179327230 3290 3290 3290 3290 300
238 20250219 143500 178340230 3290 3290 3290 3290 0
239 20250219 143400 178340230 3290 3290 3290 3290 0
240 20250219 143300 178340230 3290 3290 3290 3290 0
241 20250219 143200 178340230 3290 3290 3290 3290 0
242 20250219 143100 178340230 3290 3290 3290 3290 0
243 20250219 143000 178340230 3290 3290 3290 3290 0
244 20250219 142900 178340230 3290 3290 3290 3290 0
245 20250219 142800 178340230 3290 3300 3300 3290 7491
246 20250219 142700 153661575 3300 3300 3300 3300 0
247 20250219 142600 153661575 3300 3300 3300 3300 1
248 20250219 142500 153658275 3300 3300 3300 3300 1
249 20250219 142400 153654975 3300 3300 3300 3300 2
250 20250219 142300 153648375 3300 3300 3300 3300 0
251 20250219 142200 153648375 3300 3300 3300 3300 0
252 20250219 142100 153648375 3300 3300 3300 3300 0
253 20250219 142000 153648375 3300 3300 3300 3300 0
254 20250219 141900 153648375 3300 3300 3300 3300 0
255 20250219 141800 153648375 3300 3300 3300 3300 0
256 20250219 141700 153648375 3300 3300 3300 3300 4586
257 20250219 141600 138514575 3305 3305 3305 3305 0
258 20250219 141500 138514575 3305 3305 3305 3305 0
259 20250219 141400 138514575 3305 3305 3305 3305 0
260 20250219 141300 138514575 3305 3305 3305 3305 35
261 20250219 141200 138398900 3305 3305 3305 3305 0
262 20250219 141100 138398900 3305 3305 3305 3305 0
263 20250219 141000 138398900 3305 3305 3305 3305 0
264 20250219 140900 138398900 3305 3305 3305 3305 0
265 20250219 140800 138398900 3305 3305 3305 3305 0
266 20250219 140700 138398900 3305 3305 3305 3305 0
267 20250219 140600 138398900 3305 3305 3305 3305 0
268 20250219 140500 138398900 3305 3305 3305 3305 0
269 20250219 140400 138398900 3305 3305 3305 3305 0
270 20250219 140300 138398900 3305 3305 3305 3305 0
271 20250219 140200 138398900 3305 3305 3305 3305 1111
272 20250219 140100 134727045 3305 3305 3305 3305 0
273 20250219 140000 134727045 3305 3305 3305 3305 1
274 20250219 135900 134723740 3305 3305 3305 3305 0
275 20250219 135800 134723740 3305 3305 3305 3305 2
276 20250219 135700 134717130 3305 3305 3305 3305 0
277 20250219 135600 134717130 3305 3305 3305 3305 0
278 20250219 135500 134717130 3305 3305 3305 3305 0
279 20250219 135400 134717130 3305 3305 3305 3305 0
280 20250219 135300 134717130 3305 3305 3305 3305 0
281 20250219 135200 134717130 3305 3305 3305 3305 0
282 20250219 135100 134717130 3305 3305 3305 3305 1
283 20250219 135000 134713825 3310 3305 3310 3305 263
284 20250219 134900 133844600 3305 3305 3305 3305 2
285 20250219 134800 133837990 3300 3300 3300 3300 200
286 20250219 134700 133177990 3300 3300 3300 3300 0
287 20250219 134600 133177990 3300 3300 3300 3300 0
288 20250219 134500 133177990 3300 3300 3300 3300 0
289 20250219 134400 133177990 3300 3300 3300 3300 0
290 20250219 134300 133177990 3300 3300 3300 3300 0
291 20250219 134200 133177990 3300 3300 3300 3300 0
292 20250219 134100 133177990 3300 3300 3300 3300 103
293 20250219 134000 132838090 3300 3300 3300 3300 0
294 20250219 133900 132838090 3300 3300 3300 3300 0
295 20250219 133800 132838090 3300 3300 3300 3300 0
296 20250219 133700 132838090 3300 3300 3300 3300 0
297 20250219 133600 132838090 3300 3300 3300 3300 0
298 20250219 133500 132838090 3300 3300 3300 3300 0
299 20250219 133400 132838090 3300 3300 3300 3300 0
300 20250219 133300 132838090 3300 3300 3300 3300 0
301 20250219 133200 132838090 3300 3300 3300 3300 0
302 20250219 133100 132838090 3300 3300 3300 3300 0
303 20250219 133000 132838090 3300 3300 3300 3300 0
304 20250219 132900 132838090 3300 3305 3305 3300 31
305 20250219 132800 132735765 3310 3310 3310 3310 0
306 20250219 132700 132735765 3310 3310 3310 3310 0
307 20250219 132600 132735765 3310 3310 3310 3310 0
308 20250219 132500 132735765 3310 3310 3310 3310 0
309 20250219 132400 132735765 3310 3310 3310 3310 0
310 20250219 132300 132735765 3310 3310 3310 3310 0
311 20250219 132200 132735765 3310 3310 3310 3310 0
312 20250219 132100 132735765 3310 3310 3310 3310 0
313 20250219 132000 132735765 3310 3310 3310 3310 0
314 20250219 131900 132735765 3310 3310 3310 3310 20
315 20250219 131800 132669565 3310 3310 3310 3310 0
316 20250219 131700 132669565 3310 3310 3310 3310 0
317 20250219 131600 132669565 3310 3310 3310 3310 0
318 20250219 131500 132669565 3310 3310 3310 3310 0
319 20250219 131400 132669565 3310 3310 3310 3310 0
320 20250219 131300 132669565 3310 3310 3310 3310 0
321 20250219 131200 132669565 3310 3310 3310 3310 0
322 20250219 131100 132669565 3310 3310 3310 3310 20
323 20250219 131000 132603365 3300 3300 3300 3300 0
324 20250219 130900 132603365 3300 3300 3300 3300 0
325 20250219 130800 132603365 3300 3300 3300 3300 466
326 20250219 130700 131065565 3305 3305 3305 3305 0
327 20250219 130600 131065565 3305 3305 3305 3305 2821
328 20250219 130500 121742160 3310 3310 3310 3310 0
329 20250219 130400 121742160 3310 3310 3310 3310 0
330 20250219 130300 121742160 3310 3310 3310 3310 0
331 20250219 130200 121742160 3310 3310 3310 3310 0
332 20250219 130100 121742160 3310 3310 3310 3310 0
333 20250219 130000 121742160 3310 3310 3310 3310 0
334 20250219 125900 121742160 3310 3310 3310 3310 0
335 20250219 125800 121742160 3310 3310 3310 3310 0
336 20250219 125700 121742160 3310 3310 3310 3310 0
337 20250219 125600 121742160 3310 3310 3310 3310 0
338 20250219 125500 121742160 3310 3310 3310 3310 0
339 20250219 125400 121742160 3310 3310 3310 3310 20
340 20250219 125300 121675960 3310 3310 3310 3310 1
341 20250219 125200 121672650 3315 3315 3315 3315 0
342 20250219 125100 121672650 3315 3315 3315 3315 0
343 20250219 125000 121672650 3315 3315 3315 3315 0
344 20250219 124900 121672650 3315 3315 3315 3315 0
345 20250219 124800 121672650 3315 3315 3315 3315 0
346 20250219 124700 121672650 3315 3315 3315 3315 0
347 20250219 124600 121672650 3315 3315 3315 3315 0
348 20250219 124500 121672650 3315 3315 3315 3315 0
349 20250219 124400 121672650 3315 3315 3315 3315 0
350 20250219 124300 121672650 3315 3315 3315 3315 0
351 20250219 124200 121672650 3315 3315 3315 3315 0
352 20250219 124100 121672650 3315 3315 3315 3315 0
353 20250219 124000 121672650 3315 3315 3315 3315 0
354 20250219 123900 121672650 3315 3315 3315 3315 0
355 20250219 123800 121672650 3315 3315 3315 3315 0
356 20250219 123700 121672650 3315 3315 3315 3315 0
357 20250219 123600 121672650 3315 3315 3315 3315 0
358 20250219 123500 121672650 3315 3315 3315 3315 3
359 20250219 123400 121662705 3315 3315 3315 3315 99
360 20250219 123300 121334520 3315 3315 3315 3315 0
361 20250219 123200 121334520 3315 3315 3315 3315 0
362 20250219 123100 121334520 3315 3315 3315 3315 0
363 20250219 123000 121334520 3315 3315 3315 3315 0
364 20250219 122900 121334520 3315 3315 3315 3315 0
365 20250219 122800 121334520 3315 3315 3315 3315 0
366 20250219 122700 121334520 3315 3315 3315 3315 0
367 20250219 122600 121334520 3315 3315 3315 3315 0
368 20250219 122500 121334520 3315 3315 3315 3315 0
369 20250219 122400 121334520 3315 3315 3315 3315 1060
370 20250219 122300 117820620 3310 3310 3310 3310 1152
371 20250219 122200 114007500 3310 3310 3310 3310 16
372 20250219 122100 113954540 3310 3310 3310 3310 1
373 20250219 122000 113951230 3310 3310 3310 3310 0
374 20250219 121900 113951230 3310 3310 3310 3310 0
375 20250219 121800 113951230 3310 3310 3310 3310 500
376 20250219 121700 112296230 3310 3310 3310 3310 1
377 20250219 121600 112292920 3315 3315 3315 3315 10
378 20250219 121500 112259770 3315 3315 3315 3315 9
379 20250219 121400 112229935 3310 3310 3310 3310 0
380 20250219 121300 112229935 3310 3310 3310 3310 0
381 20250219 121200 112229935 3310 3310 3310 3310 6
382 20250219 121100 112210075 3315 3315 3315 3315 81
383 20250219 121000 111941560 3310 3310 3310 3310 0
384 20250219 120900 111941560 3310 3310 3310 3310 0
385 20250219 120800 111941560 3310 3310 3310 3310 0
386 20250219 120700 111941560 3310 3310 3310 3310 0
387 20250219 120600 111941560 3310 3310 3310 3310 10
388 20250219 120500 111908460 3315 3315 3315 3315 0
389 20250219 120400 111908460 3315 3315 3315 3315 0
390 20250219 120300 111908460 3315 3315 3315 3315 0
391 20250219 120200 111908460 3315 3315 3315 3315 84
392 20250219 120100 111630000 3315 3315 3315 3315 0
393 20250219 120000 111630000 3315 3315 3315 3315 1
394 20250219 115900 111626685 3315 3315 3315 3315 0
395 20250219 115800 111626685 3315 3315 3315 3315 0
396 20250219 115700 111626685 3315 3315 3315 3315 0
397 20250219 115600 111626685 3315 3315 3315 3315 0
398 20250219 115500 111626685 3315 3315 3315 3315 0
399 20250219 115400 111626685 3315 3315 3315 3315 3
400 20250219 115300 111616740 3315 3315 3315 3315 0
401 20250219 115200 111616740 3315 3315 3315 3315 0
402 20250219 115100 111616740 3315 3315 3315 3315 0
403 20250219 115000 111616740 3315 3315 3315 3315 0
404 20250219 114900 111616740 3315 3315 3315 3315 100
405 20250219 114800 111285240 3315 3305 3315 3305 5321
406 20250219 114700 93671400 3305 3305 3305 3305 1578
407 20250219 114600 88456110 3305 3305 3305 3305 1
408 20250219 114500 88452805 3305 3305 3305 3305 1
409 20250219 114400 88449500 3300 3300 3300 3300 1554
410 20250219 114300 83321300 3300 3300 3300 3300 0
411 20250219 114200 83321300 3300 3300 3300 3300 0
412 20250219 114100 83321300 3300 3300 3300 3300 1
413 20250219 114000 83318000 3295 3295 3295 3295 0
414 20250219 113900 83318000 3295 3295 3295 3295 0
415 20250219 113800 83318000 3295 3295 3295 3295 8
416 20250219 113700 83291640 3295 3295 3295 3295 70
417 20250219 113600 83060990 3300 3300 3300 3300 0
418 20250219 113500 83060990 3300 3300 3300 3300 0
419 20250219 113400 83060990 3300 3300 3300 3300 2
420 20250219 113300 83054390 3300 3300 3300 3300 0
421 20250219 113200 83054390 3300 3300 3300 3300 0
422 20250219 113100 83054390 3300 3300 3300 3300 0
423 20250219 113000 83054390 3300 3300 3300 3300 0
424 20250219 112900 83054390 3300 3300 3300 3300 1
425 20250219 112800 83051090 3300 3300 3300 3300 0
426 20250219 112700 83051090 3300 3300 3300 3300 2
427 20250219 112600 83044490 3300 3300 3300 3300 0
428 20250219 112500 83044490 3300 3300 3300 3300 0
429 20250219 112400 83044490 3300 3300 3300 3300 0
430 20250219 112300 83044490 3300 3300 3300 3300 0
431 20250219 112200 83044490 3300 3300 3300 3300 0
432 20250219 112100 83044490 3300 3300 3300 3300 0
433 20250219 112000 83044490 3300 3300 3300 3300 0
434 20250219 111900 83044490 3300 3295 3300 3295 3507
435 20250219 111800 71472830 3300 3300 3300 3300 0
436 20250219 111700 71472830 3300 3300 3300 3300 0
437 20250219 111600 71472830 3300 3300 3300 3300 0
438 20250219 111500 71472830 3300 3300 3300 3300 0
439 20250219 111400 71472830 3300 3300 3300 3300 0
440 20250219 111300 71472830 3300 3300 3300 3300 0
441 20250219 111200 71472830 3300 3300 3300 3300 0
442 20250219 111100 71472830 3300 3300 3300 3300 0
443 20250219 111000 71472830 3300 3300 3300 3300 0
444 20250219 110900 71472830 3300 3300 3300 3300 0
445 20250219 110800 71472830 3300 3300 3300 3300 0
446 20250219 110700 71472830 3300 3300 3300 3300 0
447 20250219 110600 71472830 3300 3300 3300 3300 0
448 20250219 110500 71472830 3300 3300 3300 3300 0
449 20250219 110400 71472830 3300 3300 3300 3300 0
450 20250219 110300 71472830 3300 3300 3300 3300 0
451 20250219 110200 71472830 3300 3300 3300 3300 0
452 20250219 110100 71472830 3300 3300 3300 3300 0
453 20250219 110000 71472830 3300 3300 3300 3300 0
454 20250219 105900 71472830 3300 3300 3300 3300 0
455 20250219 105800 71472830 3300 3300 3300 3300 0
456 20250219 105700 71472830 3300 3300 3300 3300 0
457 20250219 105600 71472830 3300 3300 3300 3300 0
458 20250219 105500 71472830 3300 3300 3300 3300 0
459 20250219 105400 71472830 3300 3300 3300 3300 0
460 20250219 105300 71472830 3300 3295 3300 3295 101
461 20250219 105200 71140030 3300 3300 3300 3300 1
462 20250219 105100 71136730 3295 3290 3295 3290 4009
463 20250219 105000 57942520 3285 3285 3285 3285 0
464 20250219 104900 57942520 3285 3285 3285 3285 0
465 20250219 104800 57942520 3285 3285 3285 3285 0
466 20250219 104700 57942520 3285 3285 3285 3285 0
467 20250219 104600 57942520 3285 3285 3285 3285 0
468 20250219 104500 57942520 3285 3285 3285 3285 0
469 20250219 104400 57942520 3285 3285 3285 3285 194
470 20250219 104300 57305230 3290 3290 3290 3290 11
471 20250219 104200 57269040 3290 3290 3290 3290 0
472 20250219 104100 57269040 3290 3290 3290 3290 41
473 20250219 104000 57134150 3285 3285 3285 3285 107
474 20250219 103900 56782655 3285 3285 3285 3285 4
475 20250219 103800 56769515 3290 3290 3290 3290 1
476 20250219 103700 56766225 3290 3290 3290 3290 10
477 20250219 103600 56733325 3290 3290 3290 3290 0
478 20250219 103500 56733325 3290 3290 3290 3290 127
479 20250219 103400 56315495 3285 3285 3285 3285 0
480 20250219 103300 56315495 3285 3285 3285 3285 0
481 20250219 103200 56315495 3285 3285 3285 3285 10
482 20250219 103100 56282645 3285 3290 3290 3285 32
483 20250219 103000 56177425 3290 3285 3290 3285 90
484 20250219 102900 55881765 3285 3280 3285 3280 11
485 20250219 102800 55845660 3285 3285 3285 3285 0
486 20250219 102700 55845660 3285 3285 3285 3285 0
487 20250219 102600 55845660 3285 3285 3285 3285 1
488 20250219 102500 55842375 3280 3280 3280 3280 30
489 20250219 102400 55743975 3285 3285 3285 3280 1531
490 20250219 102300 50720640 3280 3280 3280 3280 10
491 20250219 102200 50687840 3285 3285 3285 3285 0
492 20250219 102100 50687840 3285 3285 3285 3285 0
493 20250219 102000 50687840 3285 3285 3285 3285 0
494 20250219 101900 50687840 3285 3285 3285 3285 10
495 20250219 101800 50654990 3285 3285 3285 3285 0
496 20250219 101700 50654990 3285 3285 3285 3285 117
497 20250219 101600 50270645 3285 3285 3285 3285 0
498 20250219 101500 50270645 3285 3285 3285 3285 200
499 20250219 101400 49613645 3290 3290 3290 3290 0
500 20250219 101300 49613645 3290 3290 3290 3290 0
501 20250219 101200 49613645 3290 3280 3290 3280 600
502 20250219 101100 47639695 3280 3280 3280 3280 0
503 20250219 101000 47639695 3280 3270 3280 3270 301
504 20250219 100900 46655415 3270 3280 3280 3270 1633
505 20250219 100800 41312915 3285 3290 3290 3285 2254
506 20250219 100700 33908520 3290 3290 3290 3290 20
507 20250219 100600 33842720 3290 3300 3300 3290 3000
508 20250219 100500 23967850 3305 3305 3305 3305 1
509 20250219 100400 23964545 3300 3300 3300 3300 0
510 20250219 100300 23964545 3300 3300 3305 3300 1203
511 20250219 100200 19994640 3305 3305 3305 3305 1
512 20250219 100100 19991335 3305 3305 3305 3305 221
513 20250219 100000 19260930 3310 3310 3310 3310 0
514 20250219 095900 19260930 3310 3310 3310 3310 100
515 20250219 095800 18929930 3310 3310 3310 3310 0
516 20250219 095700 18929930 3310 3310 3310 3310 0
517 20250219 095600 18929930 3310 3310 3310 3310 0
518 20250219 095500 18929930 3310 3310 3310 3310 0
519 20250219 095400 18929930 3310 3310 3310 3310 1
520 20250219 095300 18926620 3315 3310 3315 3310 3
521 20250219 095200 18916685 3310 3310 3310 3310 0
522 20250219 095100 18916685 3310 3310 3310 3310 0
523 20250219 095000 18916685 3310 3310 3310 3310 0
524 20250219 094900 18916685 3310 3310 3310 3310 357
525 20250219 094800 17735015 3310 3310 3310 3310 4
526 20250219 094700 17721775 3315 3315 3315 3315 4
527 20250219 094600 17708515 3315 3315 3315 3315 0
528 20250219 094500 17708515 3315 3315 3315 3315 50
529 20250219 094400 17542765 3310 3310 3310 3310 0
530 20250219 094300 17542765 3310 3310 3310 3310 139
531 20250219 094200 17082675 3310 3310 3310 3310 0
532 20250219 094100 17082675 3310 3310 3310 3310 0
533 20250219 094000 17082675 3310 3310 3310 3310 0
534 20250219 093900 17082675 3310 3305 3310 3295 387
535 20250219 093800 15805635 3310 3310 3310 3310 0
536 20250219 093700 15805635 3310 3310 3310 3310 0
537 20250219 093600 15805635 3310 3310 3310 3310 0
538 20250219 093500 15805635 3310 3310 3310 3310 3
539 20250219 093400 15795705 3310 3310 3310 3310 0
540 20250219 093300 15795705 3310 3310 3310 3310 0
541 20250219 093200 15795705 3310 3310 3310 3310 0
542 20250219 093100 15795705 3310 3310 3310 3310 1
543 20250219 093000 15792395 3310 3310 3310 3310 0
544 20250219 092900 15792395 3310 3310 3310 3310 0
545 20250219 092800 15792395 3310 3310 3310 3310 1
546 20250219 092700 15789085 3305 3305 3305 3305 1000
547 20250219 092600 12484085 3300 3300 3300 3300 0
548 20250219 092500 12484085 3300 3300 3300 3300 0
549 20250219 092400 12484085 3300 3300 3300 3300 1
550 20250219 092300 12480785 3305 3305 3305 3305 2
551 20250219 092200 12474175 3295 3295 3295 3295 0
552 20250219 092100 12474175 3295 3295 3295 3295 0
553 20250219 092000 12474175 3295 3295 3295 3295 1
554 20250219 091900 12470880 3300 3300 3300 3300 60
555 20250219 091800 12272880 3305 3305 3305 3305 0
556 20250219 091700 12272880 3305 3305 3305 3305 0
557 20250219 091600 12272880 3305 3305 3305 3305 134
558 20250219 091500 11830010 3300 3300 3300 3300 0
559 20250219 091400 11830010 3300 3300 3300 3300 0
560 20250219 091300 11830010 3300 3300 3300 3300 20
561 20250219 091200 11764010 3290 3290 3290 3290 0
562 20250219 091100 11764010 3290 3290 3290 3290 1
563 20250219 091000 11760720 3290 3295 3295 3290 467
564 20250219 090900 10224235 3300 3300 3300 3300 30
565 20250219 090800 10125235 3290 3295 3300 3285 297
566 20250219 090700 9148075 3300 3305 3305 3300 66
567 20250219 090600 8929950 3285 3290 3290 3285 1346
568 20250219 090500 4506575 3290 3295 3295 3290 20
569 20250219 090400 4440770 3290 3290 3290 3290 63
570 20250219 090300 4233500 3305 3290 3305 3290 411
571 20250219 090200 2879645 3290 3290 3290 3290 615
572 20250219 090100 856295 3290 3290 3290 3290 0
573 20250219 090000 856295 3290 3310 3310 3290 259

1
000540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,32610,64242645,107286900,211358302050,0.05
20250214,32610,64242645,105493350,207824956575,0.05
20250213,32610,64242645,105982500,208788596250,0.05
20250212,32610,64242645,106797750,210394662375,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 32610 64242645 107286900 211358302050 0.05
3 20250214 32610 64242645 105493350 207824956575 0.05
4 20250213 32610 64242645 105982500 208788596250 0.05
5 20250212 32610 64242645 106797750 210394662375 0.05