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

574
000650/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183200,8197500,39500,39500,39500,39500,5
20250219,183100,8197500,39500,39500,39500,39500,0
20250219,183000,8197500,39500,39500,39500,39500,0
20250219,182900,8197500,39500,39500,39500,39500,0
20250219,182800,8197500,39500,39500,39500,39500,0
20250219,182700,8197500,39500,39500,39500,39500,0
20250219,182600,8197500,39500,39500,39500,39500,0
20250219,182500,8197500,39500,39500,39500,39500,0
20250219,182400,8197500,39500,39500,39500,39500,0
20250219,182300,8197500,39500,39500,39500,39500,0
20250219,182200,8197500,39500,39500,39500,39500,0
20250219,182100,8197500,39500,39500,39500,39500,0
20250219,182000,8197500,39500,39500,39500,39500,0
20250219,181900,8197500,39500,39500,39500,39500,0
20250219,181800,8197500,39500,39500,39500,39500,0
20250219,181700,8197500,39500,39500,39500,39500,0
20250219,181600,8197500,39500,39500,39500,39500,0
20250219,181500,8197500,39500,39500,39500,39500,0
20250219,181400,8197500,39500,39500,39500,39500,0
20250219,181300,8197500,39500,39500,39500,39500,0
20250219,181200,8197500,39500,39500,39500,39500,0
20250219,181100,8197500,39500,39500,39500,39500,0
20250219,181000,8197500,39500,39500,39500,39500,0
20250219,180900,8197500,39500,39500,39500,39500,0
20250219,180800,8197500,39500,39500,39500,39500,0
20250219,180700,8197500,39500,39500,39500,39500,0
20250219,180600,8197500,39500,39500,39500,39500,0
20250219,180500,8197500,39500,39500,39500,39500,0
20250219,180400,8197500,39500,39500,39500,39500,0
20250219,180300,8197500,39500,39500,39500,39500,0
20250219,180200,8197500,39500,39500,39500,39500,5
20250219,180100,8197500,39500,39500,39500,39500,0
20250219,180000,8197500,39500,39500,39500,39500,0
20250219,175900,8197500,39500,39500,39500,39500,0
20250219,175800,8197500,39500,39500,39500,39500,0
20250219,175700,8197500,39500,39500,39500,39500,0
20250219,175600,8197500,39500,39500,39500,39500,0
20250219,175500,8197500,39500,39500,39500,39500,0
20250219,175400,8197500,39500,39500,39500,39500,0
20250219,175300,8197500,39500,39500,39500,39500,0
20250219,175200,8197500,39500,39500,39500,39500,0
20250219,175100,8197500,39500,39500,39500,39500,0
20250219,175000,8197500,39500,39500,39500,39500,0
20250219,174900,8197500,39500,39500,39500,39500,0
20250219,174800,8197500,39500,39500,39500,39500,0
20250219,174700,8197500,39500,39500,39500,39500,0
20250219,174600,8197500,39500,39500,39500,39500,0
20250219,174500,8197500,39500,39500,39500,39500,0
20250219,174400,8197500,39500,39500,39500,39500,0
20250219,174300,8197500,39500,39500,39500,39500,0
20250219,174200,8197500,39500,39500,39500,39500,0
20250219,174100,8197500,39500,39500,39500,39500,0
20250219,174000,8197500,39500,39500,39500,39500,0
20250219,173900,8197500,39500,39500,39500,39500,0
20250219,173800,8197500,39500,39500,39500,39500,0
20250219,173700,8197500,39500,39500,39500,39500,0
20250219,173600,8197500,39500,39500,39500,39500,0
20250219,173500,8197500,39500,39500,39500,39500,0
20250219,173400,8197500,39500,39500,39500,39500,0
20250219,173300,8197500,39500,39500,39500,39500,0
20250219,173200,8197500,39500,39500,39500,39500,5
20250219,173100,8197500,39500,39500,39500,39500,0
20250219,173000,8197500,39500,39500,39500,39500,0
20250219,172900,8197500,39500,39500,39500,39500,0
20250219,172800,8197500,39500,39500,39500,39500,0
20250219,172700,8197500,39500,39500,39500,39500,0
20250219,172600,8197500,39500,39500,39500,39500,0
20250219,172500,8197500,39500,39500,39500,39500,0
20250219,172400,8197500,39500,39500,39500,39500,0
20250219,172300,8197500,39500,39500,39500,39500,0
20250219,172200,8197500,39500,39500,39500,39500,0
20250219,172100,8197500,39500,39500,39500,39500,0
20250219,172000,8197500,39500,39500,39500,39500,0
20250219,171900,8197500,39500,39500,39500,39500,0
20250219,171800,8197500,39500,39500,39500,39500,0
20250219,171700,8197500,39500,39500,39500,39500,0
20250219,171600,8197500,39500,39500,39500,39500,0
20250219,171500,8197500,39500,39500,39500,39500,0
20250219,171400,8197500,39500,39500,39500,39500,0
20250219,171300,8197500,39500,39500,39500,39500,0
20250219,171200,8197500,39500,39500,39500,39500,0
20250219,171100,8197500,39500,39500,39500,39500,0
20250219,171000,8197500,39500,39500,39500,39500,0
20250219,170900,8197500,39500,39500,39500,39500,0
20250219,170800,8197500,39500,39500,39500,39500,0
20250219,170700,8197500,39500,39500,39500,39500,0
20250219,170600,8197500,39500,39500,39500,39500,0
20250219,170500,8197500,39500,39500,39500,39500,0
20250219,170400,8197500,39500,39500,39500,39500,0
20250219,170300,8197500,39500,39500,39500,39500,0
20250219,170200,8197500,39500,39500,39500,39500,5
20250219,170100,8197500,39500,39500,39500,39500,0
20250219,170000,8197500,39500,39500,39500,39500,0
20250219,165900,8197500,39500,39500,39500,39500,0
20250219,165800,8197500,39500,39500,39500,39500,0
20250219,165700,8197500,39500,39500,39500,39500,0
20250219,165600,8197500,39500,39500,39500,39500,0
20250219,165500,8197500,39500,39500,39500,39500,0
20250219,165400,8197500,39500,39500,39500,39500,0
20250219,165300,8197500,39500,39500,39500,39500,0
20250219,165200,8197500,39500,39500,39500,39500,0
20250219,165100,8197500,39500,39500,39500,39500,0
20250219,165000,8197500,39500,39500,39500,39500,0
20250219,164900,8197500,39500,39500,39500,39500,0
20250219,164800,8197500,39500,39500,39500,39500,0
20250219,164700,8197500,39500,39500,39500,39500,0
20250219,164600,8197500,39500,39500,39500,39500,0
20250219,164500,8197500,39500,39500,39500,39500,0
20250219,164400,8197500,39500,39500,39500,39500,0
20250219,164300,8197500,39500,39500,39500,39500,0
20250219,164200,8197500,39500,39500,39500,39500,0
20250219,164100,8197500,39500,39500,39500,39500,0
20250219,164000,8197500,39500,39500,39500,39500,0
20250219,163900,8197500,39500,39500,39500,39500,0
20250219,163800,8197500,39500,39500,39500,39500,0
20250219,163700,8197500,39500,39500,39500,39500,0
20250219,163600,8197500,39500,39500,39500,39500,0
20250219,163500,8197500,39500,39500,39500,39500,0
20250219,163400,8197500,39500,39500,39500,39500,0
20250219,163300,8197500,39500,39500,39500,39500,0
20250219,163200,8197500,39500,39500,39500,39500,5
20250219,163100,8197500,39500,39500,39500,39500,0
20250219,163000,8197500,39500,39500,39500,39500,0
20250219,162900,8197500,39500,39500,39500,39500,0
20250219,162800,8197500,39500,39500,39500,39500,0
20250219,162700,8197500,39500,39500,39500,39500,0
20250219,162600,8197500,39500,39500,39500,39500,0
20250219,162500,8197500,39500,39500,39500,39500,0
20250219,162400,8197500,39500,39500,39500,39500,0
20250219,162300,8197500,39500,39500,39500,39500,0
20250219,162200,8197500,39500,39500,39500,39500,0
20250219,162100,8197500,39500,39500,39500,39500,0
20250219,162000,8197500,39500,39500,39500,39500,0
20250219,161900,8197500,39500,39500,39500,39500,0
20250219,161800,8197500,39500,39500,39500,39500,0
20250219,161700,8197500,39500,39500,39500,39500,0
20250219,161600,8197500,39500,39500,39500,39500,0
20250219,161500,8197500,39500,39500,39500,39500,0
20250219,161400,8197500,39500,39500,39500,39500,0
20250219,161300,8197500,39500,39500,39500,39500,0
20250219,161200,8197500,39500,39500,39500,39500,0
20250219,161100,8197500,39500,39500,39500,39500,0
20250219,161000,8197500,39500,39500,39500,39500,0
20250219,160900,8197500,39500,39500,39500,39500,0
20250219,160800,8197500,39500,39500,39500,39500,0
20250219,160700,8197500,39500,39500,39500,39500,0
20250219,160600,8197500,39500,39500,39500,39500,0
20250219,160500,8197500,39500,39500,39500,39500,0
20250219,160400,8197500,39500,39500,39500,39500,0
20250219,160300,8197500,39500,39500,39500,39500,0
20250219,160200,8197500,39500,39500,39500,39500,5
20250219,160100,8197500,39500,39500,39500,39500,0
20250219,160000,8197500,39500,39500,39500,39500,0
20250219,155900,8197500,39500,39500,39500,39500,0
20250219,155800,8197500,39500,39500,39500,39500,0
20250219,155700,8197500,39500,39500,39500,39500,0
20250219,155600,8197500,39500,39500,39500,39500,0
20250219,155500,8197500,39500,39500,39500,39500,0
20250219,155400,8197500,39500,39500,39500,39500,0
20250219,155300,8197500,39500,39500,39500,39500,0
20250219,155200,8197500,39500,39500,39500,39500,0
20250219,155100,8197500,39500,39500,39500,39500,0
20250219,155000,8197500,39500,39500,39500,39500,0
20250219,154900,8197500,39500,39500,39500,39500,0
20250219,154800,8197500,39500,39500,39500,39500,0
20250219,154700,8197500,39500,39500,39500,39500,0
20250219,154600,8197500,39500,39500,39500,39500,0
20250219,154500,8197500,39500,39500,39500,39500,0
20250219,154400,8197500,39500,39500,39500,39500,0
20250219,154300,8197500,39500,39500,39500,39500,0
20250219,154200,8197500,39500,39500,39500,39500,0
20250219,154100,8197500,39500,39500,39500,39500,0
20250219,154000,8197500,39500,39500,39500,39500,0
20250219,153900,8197500,39500,39500,39500,39500,0
20250219,153800,8197500,39500,39500,39500,39500,0
20250219,153700,8197500,39500,39500,39500,39500,0
20250219,153600,8197500,39500,39500,39500,39500,0
20250219,153500,8197500,39500,39500,39500,39500,0
20250219,153400,8197500,39500,39500,39500,39500,0
20250219,153300,8197500,39500,39500,39500,39500,0
20250219,153200,8197500,39500,39500,39500,39500,5
20250219,153100,8197500,39500,39500,39500,39500,0
20250219,153000,8197500,39500,39500,39500,39500,5
20250219,152900,8000000,39900,39900,39900,39900,0
20250219,152800,8000000,39900,39900,39900,39900,0
20250219,152700,8000000,39900,39900,39900,39900,0
20250219,152600,8000000,39900,39900,39900,39900,0
20250219,152500,8000000,39900,39900,39900,39900,0
20250219,152400,8000000,39900,39900,39900,39900,0
20250219,152300,8000000,39900,39900,39900,39900,0
20250219,152200,8000000,39900,39900,39900,39900,0
20250219,152100,8000000,39900,39900,39900,39900,0
20250219,152000,8000000,39900,39900,39900,39900,0
20250219,151900,8000000,39900,39900,39900,39900,0
20250219,151800,8000000,39900,39900,39900,39900,0
20250219,151700,8000000,39900,39900,39900,39900,0
20250219,151600,8000000,39900,39900,39900,39900,0
20250219,151500,8000000,39900,39900,39900,39900,0
20250219,151400,8000000,39900,39900,39900,39900,0
20250219,151300,8000000,39900,39900,39900,39900,0
20250219,151200,8000000,39900,39900,39900,39900,0
20250219,151100,8000000,39900,39900,39900,39900,0
20250219,151000,8000000,39900,39900,39900,39900,0
20250219,150900,8000000,39900,39900,39900,39900,0
20250219,150800,8000000,39900,39900,39900,39900,0
20250219,150700,8000000,39900,39900,39900,39900,0
20250219,150600,8000000,39900,39900,39900,39900,0
20250219,150500,8000000,39900,39900,39900,39900,0
20250219,150400,8000000,39900,39900,39900,39900,0
20250219,150300,8000000,39900,39900,39900,39900,0
20250219,150200,8000000,39900,39900,39900,39900,0
20250219,150100,8000000,39900,39900,39900,39900,1
20250219,150000,7960100,39700,39700,39700,39700,0
20250219,145900,7960100,39700,39700,39700,39700,0
20250219,145800,7960100,39700,39700,39700,39700,0
20250219,145700,7960100,39700,39700,39700,39700,0
20250219,145600,7960100,39700,39700,39700,39700,0
20250219,145500,7960100,39700,39700,39700,39700,0
20250219,145400,7960100,39700,39700,39700,39700,0
20250219,145300,7960100,39700,39700,39700,39700,0
20250219,145200,7960100,39700,39700,39700,39700,0
20250219,145100,7960100,39700,39700,39700,39700,0
20250219,145000,7960100,39700,39700,39700,39700,0
20250219,144900,7960100,39700,39700,39700,39700,0
20250219,144800,7960100,39700,39700,39700,39700,0
20250219,144700,7960100,39700,39700,39700,39700,0
20250219,144600,7960100,39700,39700,39700,39700,0
20250219,144500,7960100,39700,39700,39700,39700,0
20250219,144400,7960100,39700,39700,39700,39700,0
20250219,144300,7960100,39700,39700,39700,39700,0
20250219,144200,7960100,39700,39700,39700,39700,0
20250219,144100,7960100,39700,39700,39700,39700,0
20250219,144000,7960100,39700,39700,39700,39700,0
20250219,143900,7960100,39700,39700,39700,39700,0
20250219,143800,7960100,39700,39700,39700,39700,0
20250219,143700,7960100,39700,39700,39700,39700,0
20250219,143600,7960100,39700,39700,39700,39700,0
20250219,143500,7960100,39700,39700,39700,39700,0
20250219,143400,7960100,39700,39700,39700,39700,0
20250219,143300,7960100,39700,39700,39700,39700,0
20250219,143200,7960100,39700,39700,39700,39700,0
20250219,143100,7960100,39700,39700,39700,39700,0
20250219,143000,7960100,39700,39700,39700,39700,0
20250219,142900,7960100,39700,39700,39700,39700,0
20250219,142800,7960100,39700,39700,39700,39700,0
20250219,142700,7960100,39700,39700,39700,39700,0
20250219,142600,7960100,39700,39700,39700,39700,0
20250219,142500,7960100,39700,39700,39700,39700,0
20250219,142400,7960100,39700,39700,39700,39700,0
20250219,142300,7960100,39700,39700,39700,39700,0
20250219,142200,7960100,39700,39700,39700,39700,0
20250219,142100,7960100,39700,39700,39700,39700,0
20250219,142000,7960100,39700,39700,39700,39700,0
20250219,141900,7960100,39700,39700,39700,39700,0
20250219,141800,7960100,39700,39700,39700,39700,0
20250219,141700,7960100,39700,39700,39700,39700,0
20250219,141600,7960100,39700,39700,39700,39700,0
20250219,141500,7960100,39700,39700,39700,39700,0
20250219,141400,7960100,39700,39700,39700,39700,0
20250219,141300,7960100,39700,39700,39700,39700,0
20250219,141200,7960100,39700,39700,39700,39700,0
20250219,141100,7960100,39700,39700,39700,39700,0
20250219,141000,7960100,39700,39700,39700,39700,0
20250219,140900,7960100,39700,39700,39700,39700,3
20250219,140800,7841000,39650,39650,39650,39650,2
20250219,140700,7761700,39650,39650,39650,39650,0
20250219,140600,7761700,39650,39650,39650,39650,0
20250219,140500,7761700,39650,39650,39650,39650,0
20250219,140400,7761700,39650,39650,39650,39650,0
20250219,140300,7761700,39650,39650,39650,39650,1
20250219,140200,7722050,39550,39550,39550,39550,0
20250219,140100,7722050,39550,39550,39550,39550,0
20250219,140000,7722050,39550,39550,39550,39550,0
20250219,135900,7722050,39550,39550,39550,39550,5
20250219,135800,7524300,39550,39550,39550,39550,0
20250219,135700,7524300,39550,39550,39550,39550,0
20250219,135600,7524300,39550,39550,39550,39550,0
20250219,135500,7524300,39550,39550,39550,39550,0
20250219,135400,7524300,39550,39550,39550,39550,0
20250219,135300,7524300,39550,39550,39550,39550,0
20250219,135200,7524300,39550,39550,39550,39550,0
20250219,135100,7524300,39550,39550,39550,39550,0
20250219,135000,7524300,39550,39550,39550,39550,5
20250219,134900,7326550,39300,39300,39300,39300,0
20250219,134800,7326550,39300,39300,39300,39300,0
20250219,134700,7326550,39300,39300,39300,39300,0
20250219,134600,7326550,39300,39300,39300,39300,0
20250219,134500,7326550,39300,39300,39300,39300,0
20250219,134400,7326550,39300,39300,39300,39300,0
20250219,134300,7326550,39300,39300,39300,39300,0
20250219,134200,7326550,39300,39300,39300,39300,0
20250219,134100,7326550,39300,39300,39300,39300,0
20250219,134000,7326550,39300,39300,39300,39300,0
20250219,133900,7326550,39300,39300,39300,39300,0
20250219,133800,7326550,39300,39300,39300,39300,0
20250219,133700,7326550,39300,39300,39300,39300,0
20250219,133600,7326550,39300,39300,39300,39300,0
20250219,133500,7326550,39300,39300,39300,39300,0
20250219,133400,7326550,39300,39300,39300,39300,0
20250219,133300,7326550,39300,39300,39300,39300,3
20250219,133200,7208650,39950,39950,39950,39950,0
20250219,133100,7208650,39950,39950,39950,39950,0
20250219,133000,7208650,39950,39800,39950,39800,4
20250219,132900,7049150,39800,39800,39800,39800,0
20250219,132800,7049150,39800,39800,39800,39800,0
20250219,132700,7049150,39800,39800,39800,39800,0
20250219,132600,7049150,39800,39800,39800,39800,0
20250219,132500,7049150,39800,39800,39800,39800,0
20250219,132400,7049150,39800,39800,39800,39800,0
20250219,132300,7049150,39800,39800,39800,39800,0
20250219,132200,7049150,39800,39800,39800,39800,0
20250219,132100,7049150,39800,39800,39800,39800,0
20250219,132000,7049150,39800,39800,39800,39800,0
20250219,131900,7049150,39800,39800,39800,39800,0
20250219,131800,7049150,39800,39800,39800,39800,0
20250219,131700,7049150,39800,39800,39800,39800,0
20250219,131600,7049150,39800,39800,39800,39800,0
20250219,131500,7049150,39800,39800,39800,39800,0
20250219,131400,7049150,39800,39800,39800,39800,0
20250219,131300,7049150,39800,39800,39800,39800,0
20250219,131200,7049150,39800,39800,39800,39800,0
20250219,131100,7049150,39800,39800,39800,39800,0
20250219,131000,7049150,39800,39800,39800,39800,0
20250219,130900,7049150,39800,39800,39800,39800,0
20250219,130800,7049150,39800,39800,39800,39800,0
20250219,130700,7049150,39800,39800,39800,39800,0
20250219,130600,7049150,39800,39800,39800,39800,0
20250219,130500,7049150,39800,39800,39800,39800,0
20250219,130400,7049150,39800,39800,39800,39800,0
20250219,130300,7049150,39800,39800,39800,39800,0
20250219,130200,7049150,39800,39800,39800,39800,1
20250219,130100,7009350,39250,39250,39250,39250,0
20250219,130000,7009350,39250,39250,39250,39250,0
20250219,125900,7009350,39250,39250,39250,39250,0
20250219,125800,7009350,39250,39250,39250,39250,0
20250219,125700,7009350,39250,39250,39250,39250,0
20250219,125600,7009350,39250,39250,39250,39250,0
20250219,125500,7009350,39250,39250,39250,39250,0
20250219,125400,7009350,39250,39250,39250,39250,0
20250219,125300,7009350,39250,39250,39250,39250,0
20250219,125200,7009350,39250,39250,39250,39250,0
20250219,125100,7009350,39250,39250,39250,39250,0
20250219,125000,7009350,39250,39250,39250,39250,0
20250219,124900,7009350,39250,39250,39250,39250,0
20250219,124800,7009350,39250,39250,39250,39250,0
20250219,124700,7009350,39250,39300,39300,39250,50
20250219,124600,5046800,39900,39900,39900,39900,0
20250219,124500,5046800,39900,39900,39900,39900,0
20250219,124400,5046800,39900,39900,39900,39900,0
20250219,124300,5046800,39900,39900,39900,39900,0
20250219,124200,5046800,39900,39900,39900,39900,0
20250219,124100,5046800,39900,39900,39900,39900,0
20250219,124000,5046800,39900,39900,39900,39900,0
20250219,123900,5046800,39900,39900,39900,39900,0
20250219,123800,5046800,39900,39900,39900,39900,0
20250219,123700,5046800,39900,39900,39900,39900,0
20250219,123600,5046800,39900,39900,39900,39900,0
20250219,123500,5046800,39900,39900,39900,39900,0
20250219,123400,5046800,39900,39900,39900,39900,0
20250219,123300,5046800,39900,39900,39900,39900,0
20250219,123200,5046800,39900,39900,39900,39900,0
20250219,123100,5046800,39900,39900,39900,39900,0
20250219,123000,5046800,39900,39900,39900,39900,0
20250219,122900,5046800,39900,39900,39900,39900,0
20250219,122800,5046800,39900,39900,39900,39900,0
20250219,122700,5046800,39900,39900,39900,39900,0
20250219,122600,5046800,39900,39900,39900,39900,0
20250219,122500,5046800,39900,39900,39900,39900,0
20250219,122400,5046800,39900,39900,39900,39900,0
20250219,122300,5046800,39900,39900,39900,39900,0
20250219,122200,5046800,39900,39900,39900,39900,0
20250219,122100,5046800,39900,39900,39900,39900,0
20250219,122000,5046800,39900,39900,39900,39900,0
20250219,121900,5046800,39900,39900,39900,39900,0
20250219,121800,5046800,39900,39900,39900,39900,0
20250219,121700,5046800,39900,39900,39900,39900,0
20250219,121600,5046800,39900,39900,39900,39900,0
20250219,121500,5046800,39900,39900,39900,39900,0
20250219,121400,5046800,39900,39900,39900,39900,0
20250219,121300,5046800,39900,39900,39900,39900,0
20250219,121200,5046800,39900,39900,39900,39900,0
20250219,121100,5046800,39900,39900,39900,39900,0
20250219,121000,5046800,39900,39900,39900,39900,0
20250219,120900,5046800,39900,39900,39900,39900,0
20250219,120800,5046800,39900,39900,39900,39900,0
20250219,120700,5046800,39900,39900,39900,39900,0
20250219,120600,5046800,39900,39900,39900,39900,0
20250219,120500,5046800,39900,39900,39900,39900,0
20250219,120400,5046800,39900,39900,39900,39900,0
20250219,120300,5046800,39900,39900,39900,39900,0
20250219,120200,5046800,39900,39900,39900,39900,0
20250219,120100,5046800,39900,39900,39900,39900,0
20250219,120000,5046800,39900,39900,39900,39900,0
20250219,115900,5046800,39900,39900,39900,39900,0
20250219,115800,5046800,39900,39900,39900,39900,0
20250219,115700,5046800,39900,39900,39900,39900,0
20250219,115600,5046800,39900,39900,39900,39900,0
20250219,115500,5046800,39900,39900,39900,39900,0
20250219,115400,5046800,39900,39900,39900,39900,0
20250219,115300,5046800,39900,39900,39900,39900,0
20250219,115200,5046800,39900,39900,39900,39900,0
20250219,115100,5046800,39900,39900,39900,39900,0
20250219,115000,5046800,39900,39900,39900,39900,0
20250219,114900,5046800,39900,39900,39900,39900,0
20250219,114800,5046800,39900,39900,39900,39900,0
20250219,114700,5046800,39900,39900,39900,39900,1
20250219,114600,5006900,39300,39300,39300,39300,0
20250219,114500,5006900,39300,39300,39300,39300,0
20250219,114400,5006900,39300,39300,39300,39300,0
20250219,114300,5006900,39300,39300,39300,39300,5
20250219,114200,4810400,39950,39950,39950,39950,0
20250219,114100,4810400,39950,39950,39950,39950,0
20250219,114000,4810400,39950,39950,39950,39950,0
20250219,113900,4810400,39950,39950,39950,39950,0
20250219,113800,4810400,39950,39950,39950,39950,0
20250219,113700,4810400,39950,39950,39950,39950,0
20250219,113600,4810400,39950,39950,39950,39950,0
20250219,113500,4810400,39950,39950,39950,39950,0
20250219,113400,4810400,39950,39950,39950,39950,0
20250219,113300,4810400,39950,39950,39950,39950,0
20250219,113200,4810400,39950,39950,39950,39950,0
20250219,113100,4810400,39950,39950,39950,39950,0
20250219,113000,4810400,39950,39950,39950,39950,0
20250219,112900,4810400,39950,39950,39950,39950,0
20250219,112800,4810400,39950,39950,39950,39950,0
20250219,112700,4810400,39950,39950,39950,39950,0
20250219,112600,4810400,39950,39950,39950,39950,0
20250219,112500,4810400,39950,39950,39950,39950,0
20250219,112400,4810400,39950,39950,39950,39950,0
20250219,112300,4810400,39950,39950,39950,39950,0
20250219,112200,4810400,39950,39950,39950,39950,0
20250219,112100,4810400,39950,39950,39950,39950,0
20250219,112000,4810400,39950,39950,39950,39950,0
20250219,111900,4810400,39950,39950,39950,39950,0
20250219,111800,4810400,39950,39950,39950,39950,0
20250219,111700,4810400,39950,39950,39950,39950,0
20250219,111600,4810400,39950,39950,39950,39950,0
20250219,111500,4810400,39950,39950,39950,39950,0
20250219,111400,4810400,39950,39950,39950,39950,0
20250219,111300,4810400,39950,39950,39950,39950,0
20250219,111200,4810400,39950,39950,39950,39950,0
20250219,111100,4810400,39950,39950,39950,39950,0
20250219,111000,4810400,39950,39950,39950,39950,0
20250219,110900,4810400,39950,39950,39950,39950,0
20250219,110800,4810400,39950,39950,39950,39950,0
20250219,110700,4810400,39950,39950,39950,39950,0
20250219,110600,4810400,39950,39950,39950,39950,0
20250219,110500,4810400,39950,39950,39950,39950,0
20250219,110400,4810400,39950,39950,39950,39950,0
20250219,110300,4810400,39950,39950,39950,39950,0
20250219,110200,4810400,39950,39950,39950,39950,0
20250219,110100,4810400,39950,39950,39950,39950,0
20250219,110000,4810400,39950,39950,39950,39950,0
20250219,105900,4810400,39950,39950,39950,39950,0
20250219,105800,4810400,39950,39950,39950,39950,0
20250219,105700,4810400,39950,39950,39950,39950,0
20250219,105600,4810400,39950,39950,39950,39950,0
20250219,105500,4810400,39950,39950,39950,39950,0
20250219,105400,4810400,39950,39950,39950,39950,0
20250219,105300,4810400,39950,39950,39950,39950,0
20250219,105200,4810400,39950,39950,39950,39950,0
20250219,105100,4810400,39950,39950,39950,39950,3
20250219,105000,4690550,39950,39950,39950,39950,0
20250219,104900,4690550,39950,39950,39950,39950,0
20250219,104800,4690550,39950,39950,39950,39950,0
20250219,104700,4690550,39950,39950,39950,39950,0
20250219,104600,4690550,39950,39950,39950,39950,0
20250219,104500,4690550,39950,39950,39950,39950,0
20250219,104400,4690550,39950,39950,39950,39950,0
20250219,104300,4690550,39950,39950,39950,39950,0
20250219,104200,4690550,39950,39950,39950,39950,0
20250219,104100,4690550,39950,39950,39950,39950,0
20250219,104000,4690550,39950,39950,39950,39950,0
20250219,103900,4690550,39950,39950,39950,39950,0
20250219,103800,4690550,39950,39950,39950,39950,0
20250219,103700,4690550,39950,39950,39950,39950,0
20250219,103600,4690550,39950,39950,39950,39950,0
20250219,103500,4690550,39950,39950,39950,39950,0
20250219,103400,4690550,39950,39950,39950,39950,0
20250219,103300,4690550,39950,39950,39950,39950,0
20250219,103200,4690550,39950,39950,39950,39950,0
20250219,103100,4690550,39950,39950,39950,39950,0
20250219,103000,4690550,39950,39950,39950,39950,0
20250219,102900,4690550,39950,39950,39950,39950,0
20250219,102800,4690550,39950,39950,39950,39950,0
20250219,102700,4690550,39950,39950,39950,39950,0
20250219,102600,4690550,39950,39950,39950,39950,0
20250219,102500,4690550,39950,39950,39950,39950,0
20250219,102400,4690550,39950,39950,39950,39950,0
20250219,102300,4690550,39950,39950,39950,39950,0
20250219,102200,4690550,39950,39950,39950,39950,0
20250219,102100,4690550,39950,39950,39950,39950,1
20250219,102000,4650600,39750,39750,39750,39750,0
20250219,101900,4650600,39750,39750,39750,39750,35
20250219,101800,3259350,39750,39750,39750,39750,0
20250219,101700,3259350,39750,39750,39750,39750,0
20250219,101600,3259350,39750,39750,39750,39750,0
20250219,101500,3259350,39750,39750,39750,39750,0
20250219,101400,3259350,39750,39750,39750,39750,0
20250219,101300,3259350,39750,39750,39750,39750,0
20250219,101200,3259350,39750,39750,39750,39750,0
20250219,101100,3259350,39750,39750,39750,39750,0
20250219,101000,3259350,39750,39750,39750,39750,0
20250219,100900,3259350,39750,39750,39750,39750,0
20250219,100800,3259350,39750,39750,39750,39750,0
20250219,100700,3259350,39750,39750,39750,39750,0
20250219,100600,3259350,39750,39750,39750,39750,0
20250219,100500,3259350,39750,39750,39750,39750,0
20250219,100400,3259350,39750,39750,39750,39750,60
20250219,100300,874350,39750,39600,39750,39600,21
20250219,100200,39750,39750,39750,39750,39750,0
20250219,100100,39750,39750,39750,39750,39750,0
20250219,100000,39750,39750,39750,39750,39750,0
20250219,095900,39750,39750,39750,39750,39750,0
20250219,095800,39750,39750,39750,39750,39750,0
20250219,095700,39750,39750,39750,39750,39750,0
20250219,095600,39750,39750,39750,39750,39750,0
20250219,095500,39750,39750,39750,39750,39750,0
20250219,095400,39750,39750,39750,39750,39750,0
20250219,095300,39750,39750,39750,39750,39750,0
20250219,095200,39750,39750,39750,39750,39750,0
20250219,095100,39750,39750,39750,39750,39750,0
20250219,095000,39750,39750,39750,39750,39750,0
20250219,094900,39750,39750,39750,39750,39750,0
20250219,094800,39750,39750,39750,39750,39750,0
20250219,094700,39750,39750,39750,39750,39750,0
20250219,094600,39750,39750,39750,39750,39750,0
20250219,094500,39750,39750,39750,39750,39750,0
20250219,094400,39750,39750,39750,39750,39750,0
20250219,094300,39750,39750,39750,39750,39750,0
20250219,094200,39750,39750,39750,39750,39750,0
20250219,094100,39750,39750,39750,39750,39750,0
20250219,094000,39750,39750,39750,39750,39750,0
20250219,093900,39750,39750,39750,39750,39750,0
20250219,093800,39750,39750,39750,39750,39750,0
20250219,093700,39750,39750,39750,39750,39750,0
20250219,093600,39750,39750,39750,39750,39750,0
20250219,093500,39750,39750,39750,39750,39750,0
20250219,093400,39750,39750,39750,39750,39750,0
20250219,093300,39750,39750,39750,39750,39750,0
20250219,093200,39750,39750,39750,39750,39750,0
20250219,093100,39750,39750,39750,39750,39750,0
20250219,093000,39750,39750,39750,39750,39750,0
20250219,092900,39750,39750,39750,39750,39750,0
20250219,092800,39750,39750,39750,39750,39750,0
20250219,092700,39750,39750,39750,39750,39750,0
20250219,092600,39750,39750,39750,39750,39750,0
20250219,092500,39750,39750,39750,39750,39750,0
20250219,092400,39750,39750,39750,39750,39750,0
20250219,092300,39750,39750,39750,39750,39750,0
20250219,092200,39750,39750,39750,39750,39750,0
20250219,092100,39750,39750,39750,39750,39750,0
20250219,092000,39750,39750,39750,39750,39750,0
20250219,091900,39750,39750,39750,39750,39750,0
20250219,091800,39750,39750,39750,39750,39750,0
20250219,091700,39750,39750,39750,39750,39750,0
20250219,091600,39750,39750,39750,39750,39750,0
20250219,091500,39750,39750,39750,39750,39750,0
20250219,091400,39750,39750,39750,39750,39750,0
20250219,091300,39750,39750,39750,39750,39750,0
20250219,091200,39750,39750,39750,39750,39750,0
20250219,091100,39750,39750,39750,39750,39750,0
20250219,091000,39750,39750,39750,39750,39750,0
20250219,090900,39750,39750,39750,39750,39750,0
20250219,090800,39750,39750,39750,39750,39750,1
20250219,090700,0,39750,39750,39750,39750,0
20250219,090600,0,39750,39750,39750,39750,0
20250219,090500,0,39750,39750,39750,39750,0
20250219,090400,0,39750,39750,39750,39750,0
20250219,090300,0,39750,39750,39750,39750,0
20250219,090200,0,39750,39750,39750,39750,0
20250219,090100,0,39750,39750,39750,39750,0
20250219,090000,0,39750,39750,39750,39750,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183200 8197500 39500 39500 39500 39500 5
3 20250219 183100 8197500 39500 39500 39500 39500 0
4 20250219 183000 8197500 39500 39500 39500 39500 0
5 20250219 182900 8197500 39500 39500 39500 39500 0
6 20250219 182800 8197500 39500 39500 39500 39500 0
7 20250219 182700 8197500 39500 39500 39500 39500 0
8 20250219 182600 8197500 39500 39500 39500 39500 0
9 20250219 182500 8197500 39500 39500 39500 39500 0
10 20250219 182400 8197500 39500 39500 39500 39500 0
11 20250219 182300 8197500 39500 39500 39500 39500 0
12 20250219 182200 8197500 39500 39500 39500 39500 0
13 20250219 182100 8197500 39500 39500 39500 39500 0
14 20250219 182000 8197500 39500 39500 39500 39500 0
15 20250219 181900 8197500 39500 39500 39500 39500 0
16 20250219 181800 8197500 39500 39500 39500 39500 0
17 20250219 181700 8197500 39500 39500 39500 39500 0
18 20250219 181600 8197500 39500 39500 39500 39500 0
19 20250219 181500 8197500 39500 39500 39500 39500 0
20 20250219 181400 8197500 39500 39500 39500 39500 0
21 20250219 181300 8197500 39500 39500 39500 39500 0
22 20250219 181200 8197500 39500 39500 39500 39500 0
23 20250219 181100 8197500 39500 39500 39500 39500 0
24 20250219 181000 8197500 39500 39500 39500 39500 0
25 20250219 180900 8197500 39500 39500 39500 39500 0
26 20250219 180800 8197500 39500 39500 39500 39500 0
27 20250219 180700 8197500 39500 39500 39500 39500 0
28 20250219 180600 8197500 39500 39500 39500 39500 0
29 20250219 180500 8197500 39500 39500 39500 39500 0
30 20250219 180400 8197500 39500 39500 39500 39500 0
31 20250219 180300 8197500 39500 39500 39500 39500 0
32 20250219 180200 8197500 39500 39500 39500 39500 5
33 20250219 180100 8197500 39500 39500 39500 39500 0
34 20250219 180000 8197500 39500 39500 39500 39500 0
35 20250219 175900 8197500 39500 39500 39500 39500 0
36 20250219 175800 8197500 39500 39500 39500 39500 0
37 20250219 175700 8197500 39500 39500 39500 39500 0
38 20250219 175600 8197500 39500 39500 39500 39500 0
39 20250219 175500 8197500 39500 39500 39500 39500 0
40 20250219 175400 8197500 39500 39500 39500 39500 0
41 20250219 175300 8197500 39500 39500 39500 39500 0
42 20250219 175200 8197500 39500 39500 39500 39500 0
43 20250219 175100 8197500 39500 39500 39500 39500 0
44 20250219 175000 8197500 39500 39500 39500 39500 0
45 20250219 174900 8197500 39500 39500 39500 39500 0
46 20250219 174800 8197500 39500 39500 39500 39500 0
47 20250219 174700 8197500 39500 39500 39500 39500 0
48 20250219 174600 8197500 39500 39500 39500 39500 0
49 20250219 174500 8197500 39500 39500 39500 39500 0
50 20250219 174400 8197500 39500 39500 39500 39500 0
51 20250219 174300 8197500 39500 39500 39500 39500 0
52 20250219 174200 8197500 39500 39500 39500 39500 0
53 20250219 174100 8197500 39500 39500 39500 39500 0
54 20250219 174000 8197500 39500 39500 39500 39500 0
55 20250219 173900 8197500 39500 39500 39500 39500 0
56 20250219 173800 8197500 39500 39500 39500 39500 0
57 20250219 173700 8197500 39500 39500 39500 39500 0
58 20250219 173600 8197500 39500 39500 39500 39500 0
59 20250219 173500 8197500 39500 39500 39500 39500 0
60 20250219 173400 8197500 39500 39500 39500 39500 0
61 20250219 173300 8197500 39500 39500 39500 39500 0
62 20250219 173200 8197500 39500 39500 39500 39500 5
63 20250219 173100 8197500 39500 39500 39500 39500 0
64 20250219 173000 8197500 39500 39500 39500 39500 0
65 20250219 172900 8197500 39500 39500 39500 39500 0
66 20250219 172800 8197500 39500 39500 39500 39500 0
67 20250219 172700 8197500 39500 39500 39500 39500 0
68 20250219 172600 8197500 39500 39500 39500 39500 0
69 20250219 172500 8197500 39500 39500 39500 39500 0
70 20250219 172400 8197500 39500 39500 39500 39500 0
71 20250219 172300 8197500 39500 39500 39500 39500 0
72 20250219 172200 8197500 39500 39500 39500 39500 0
73 20250219 172100 8197500 39500 39500 39500 39500 0
74 20250219 172000 8197500 39500 39500 39500 39500 0
75 20250219 171900 8197500 39500 39500 39500 39500 0
76 20250219 171800 8197500 39500 39500 39500 39500 0
77 20250219 171700 8197500 39500 39500 39500 39500 0
78 20250219 171600 8197500 39500 39500 39500 39500 0
79 20250219 171500 8197500 39500 39500 39500 39500 0
80 20250219 171400 8197500 39500 39500 39500 39500 0
81 20250219 171300 8197500 39500 39500 39500 39500 0
82 20250219 171200 8197500 39500 39500 39500 39500 0
83 20250219 171100 8197500 39500 39500 39500 39500 0
84 20250219 171000 8197500 39500 39500 39500 39500 0
85 20250219 170900 8197500 39500 39500 39500 39500 0
86 20250219 170800 8197500 39500 39500 39500 39500 0
87 20250219 170700 8197500 39500 39500 39500 39500 0
88 20250219 170600 8197500 39500 39500 39500 39500 0
89 20250219 170500 8197500 39500 39500 39500 39500 0
90 20250219 170400 8197500 39500 39500 39500 39500 0
91 20250219 170300 8197500 39500 39500 39500 39500 0
92 20250219 170200 8197500 39500 39500 39500 39500 5
93 20250219 170100 8197500 39500 39500 39500 39500 0
94 20250219 170000 8197500 39500 39500 39500 39500 0
95 20250219 165900 8197500 39500 39500 39500 39500 0
96 20250219 165800 8197500 39500 39500 39500 39500 0
97 20250219 165700 8197500 39500 39500 39500 39500 0
98 20250219 165600 8197500 39500 39500 39500 39500 0
99 20250219 165500 8197500 39500 39500 39500 39500 0
100 20250219 165400 8197500 39500 39500 39500 39500 0
101 20250219 165300 8197500 39500 39500 39500 39500 0
102 20250219 165200 8197500 39500 39500 39500 39500 0
103 20250219 165100 8197500 39500 39500 39500 39500 0
104 20250219 165000 8197500 39500 39500 39500 39500 0
105 20250219 164900 8197500 39500 39500 39500 39500 0
106 20250219 164800 8197500 39500 39500 39500 39500 0
107 20250219 164700 8197500 39500 39500 39500 39500 0
108 20250219 164600 8197500 39500 39500 39500 39500 0
109 20250219 164500 8197500 39500 39500 39500 39500 0
110 20250219 164400 8197500 39500 39500 39500 39500 0
111 20250219 164300 8197500 39500 39500 39500 39500 0
112 20250219 164200 8197500 39500 39500 39500 39500 0
113 20250219 164100 8197500 39500 39500 39500 39500 0
114 20250219 164000 8197500 39500 39500 39500 39500 0
115 20250219 163900 8197500 39500 39500 39500 39500 0
116 20250219 163800 8197500 39500 39500 39500 39500 0
117 20250219 163700 8197500 39500 39500 39500 39500 0
118 20250219 163600 8197500 39500 39500 39500 39500 0
119 20250219 163500 8197500 39500 39500 39500 39500 0
120 20250219 163400 8197500 39500 39500 39500 39500 0
121 20250219 163300 8197500 39500 39500 39500 39500 0
122 20250219 163200 8197500 39500 39500 39500 39500 5
123 20250219 163100 8197500 39500 39500 39500 39500 0
124 20250219 163000 8197500 39500 39500 39500 39500 0
125 20250219 162900 8197500 39500 39500 39500 39500 0
126 20250219 162800 8197500 39500 39500 39500 39500 0
127 20250219 162700 8197500 39500 39500 39500 39500 0
128 20250219 162600 8197500 39500 39500 39500 39500 0
129 20250219 162500 8197500 39500 39500 39500 39500 0
130 20250219 162400 8197500 39500 39500 39500 39500 0
131 20250219 162300 8197500 39500 39500 39500 39500 0
132 20250219 162200 8197500 39500 39500 39500 39500 0
133 20250219 162100 8197500 39500 39500 39500 39500 0
134 20250219 162000 8197500 39500 39500 39500 39500 0
135 20250219 161900 8197500 39500 39500 39500 39500 0
136 20250219 161800 8197500 39500 39500 39500 39500 0
137 20250219 161700 8197500 39500 39500 39500 39500 0
138 20250219 161600 8197500 39500 39500 39500 39500 0
139 20250219 161500 8197500 39500 39500 39500 39500 0
140 20250219 161400 8197500 39500 39500 39500 39500 0
141 20250219 161300 8197500 39500 39500 39500 39500 0
142 20250219 161200 8197500 39500 39500 39500 39500 0
143 20250219 161100 8197500 39500 39500 39500 39500 0
144 20250219 161000 8197500 39500 39500 39500 39500 0
145 20250219 160900 8197500 39500 39500 39500 39500 0
146 20250219 160800 8197500 39500 39500 39500 39500 0
147 20250219 160700 8197500 39500 39500 39500 39500 0
148 20250219 160600 8197500 39500 39500 39500 39500 0
149 20250219 160500 8197500 39500 39500 39500 39500 0
150 20250219 160400 8197500 39500 39500 39500 39500 0
151 20250219 160300 8197500 39500 39500 39500 39500 0
152 20250219 160200 8197500 39500 39500 39500 39500 5
153 20250219 160100 8197500 39500 39500 39500 39500 0
154 20250219 160000 8197500 39500 39500 39500 39500 0
155 20250219 155900 8197500 39500 39500 39500 39500 0
156 20250219 155800 8197500 39500 39500 39500 39500 0
157 20250219 155700 8197500 39500 39500 39500 39500 0
158 20250219 155600 8197500 39500 39500 39500 39500 0
159 20250219 155500 8197500 39500 39500 39500 39500 0
160 20250219 155400 8197500 39500 39500 39500 39500 0
161 20250219 155300 8197500 39500 39500 39500 39500 0
162 20250219 155200 8197500 39500 39500 39500 39500 0
163 20250219 155100 8197500 39500 39500 39500 39500 0
164 20250219 155000 8197500 39500 39500 39500 39500 0
165 20250219 154900 8197500 39500 39500 39500 39500 0
166 20250219 154800 8197500 39500 39500 39500 39500 0
167 20250219 154700 8197500 39500 39500 39500 39500 0
168 20250219 154600 8197500 39500 39500 39500 39500 0
169 20250219 154500 8197500 39500 39500 39500 39500 0
170 20250219 154400 8197500 39500 39500 39500 39500 0
171 20250219 154300 8197500 39500 39500 39500 39500 0
172 20250219 154200 8197500 39500 39500 39500 39500 0
173 20250219 154100 8197500 39500 39500 39500 39500 0
174 20250219 154000 8197500 39500 39500 39500 39500 0
175 20250219 153900 8197500 39500 39500 39500 39500 0
176 20250219 153800 8197500 39500 39500 39500 39500 0
177 20250219 153700 8197500 39500 39500 39500 39500 0
178 20250219 153600 8197500 39500 39500 39500 39500 0
179 20250219 153500 8197500 39500 39500 39500 39500 0
180 20250219 153400 8197500 39500 39500 39500 39500 0
181 20250219 153300 8197500 39500 39500 39500 39500 0
182 20250219 153200 8197500 39500 39500 39500 39500 5
183 20250219 153100 8197500 39500 39500 39500 39500 0
184 20250219 153000 8197500 39500 39500 39500 39500 5
185 20250219 152900 8000000 39900 39900 39900 39900 0
186 20250219 152800 8000000 39900 39900 39900 39900 0
187 20250219 152700 8000000 39900 39900 39900 39900 0
188 20250219 152600 8000000 39900 39900 39900 39900 0
189 20250219 152500 8000000 39900 39900 39900 39900 0
190 20250219 152400 8000000 39900 39900 39900 39900 0
191 20250219 152300 8000000 39900 39900 39900 39900 0
192 20250219 152200 8000000 39900 39900 39900 39900 0
193 20250219 152100 8000000 39900 39900 39900 39900 0
194 20250219 152000 8000000 39900 39900 39900 39900 0
195 20250219 151900 8000000 39900 39900 39900 39900 0
196 20250219 151800 8000000 39900 39900 39900 39900 0
197 20250219 151700 8000000 39900 39900 39900 39900 0
198 20250219 151600 8000000 39900 39900 39900 39900 0
199 20250219 151500 8000000 39900 39900 39900 39900 0
200 20250219 151400 8000000 39900 39900 39900 39900 0
201 20250219 151300 8000000 39900 39900 39900 39900 0
202 20250219 151200 8000000 39900 39900 39900 39900 0
203 20250219 151100 8000000 39900 39900 39900 39900 0
204 20250219 151000 8000000 39900 39900 39900 39900 0
205 20250219 150900 8000000 39900 39900 39900 39900 0
206 20250219 150800 8000000 39900 39900 39900 39900 0
207 20250219 150700 8000000 39900 39900 39900 39900 0
208 20250219 150600 8000000 39900 39900 39900 39900 0
209 20250219 150500 8000000 39900 39900 39900 39900 0
210 20250219 150400 8000000 39900 39900 39900 39900 0
211 20250219 150300 8000000 39900 39900 39900 39900 0
212 20250219 150200 8000000 39900 39900 39900 39900 0
213 20250219 150100 8000000 39900 39900 39900 39900 1
214 20250219 150000 7960100 39700 39700 39700 39700 0
215 20250219 145900 7960100 39700 39700 39700 39700 0
216 20250219 145800 7960100 39700 39700 39700 39700 0
217 20250219 145700 7960100 39700 39700 39700 39700 0
218 20250219 145600 7960100 39700 39700 39700 39700 0
219 20250219 145500 7960100 39700 39700 39700 39700 0
220 20250219 145400 7960100 39700 39700 39700 39700 0
221 20250219 145300 7960100 39700 39700 39700 39700 0
222 20250219 145200 7960100 39700 39700 39700 39700 0
223 20250219 145100 7960100 39700 39700 39700 39700 0
224 20250219 145000 7960100 39700 39700 39700 39700 0
225 20250219 144900 7960100 39700 39700 39700 39700 0
226 20250219 144800 7960100 39700 39700 39700 39700 0
227 20250219 144700 7960100 39700 39700 39700 39700 0
228 20250219 144600 7960100 39700 39700 39700 39700 0
229 20250219 144500 7960100 39700 39700 39700 39700 0
230 20250219 144400 7960100 39700 39700 39700 39700 0
231 20250219 144300 7960100 39700 39700 39700 39700 0
232 20250219 144200 7960100 39700 39700 39700 39700 0
233 20250219 144100 7960100 39700 39700 39700 39700 0
234 20250219 144000 7960100 39700 39700 39700 39700 0
235 20250219 143900 7960100 39700 39700 39700 39700 0
236 20250219 143800 7960100 39700 39700 39700 39700 0
237 20250219 143700 7960100 39700 39700 39700 39700 0
238 20250219 143600 7960100 39700 39700 39700 39700 0
239 20250219 143500 7960100 39700 39700 39700 39700 0
240 20250219 143400 7960100 39700 39700 39700 39700 0
241 20250219 143300 7960100 39700 39700 39700 39700 0
242 20250219 143200 7960100 39700 39700 39700 39700 0
243 20250219 143100 7960100 39700 39700 39700 39700 0
244 20250219 143000 7960100 39700 39700 39700 39700 0
245 20250219 142900 7960100 39700 39700 39700 39700 0
246 20250219 142800 7960100 39700 39700 39700 39700 0
247 20250219 142700 7960100 39700 39700 39700 39700 0
248 20250219 142600 7960100 39700 39700 39700 39700 0
249 20250219 142500 7960100 39700 39700 39700 39700 0
250 20250219 142400 7960100 39700 39700 39700 39700 0
251 20250219 142300 7960100 39700 39700 39700 39700 0
252 20250219 142200 7960100 39700 39700 39700 39700 0
253 20250219 142100 7960100 39700 39700 39700 39700 0
254 20250219 142000 7960100 39700 39700 39700 39700 0
255 20250219 141900 7960100 39700 39700 39700 39700 0
256 20250219 141800 7960100 39700 39700 39700 39700 0
257 20250219 141700 7960100 39700 39700 39700 39700 0
258 20250219 141600 7960100 39700 39700 39700 39700 0
259 20250219 141500 7960100 39700 39700 39700 39700 0
260 20250219 141400 7960100 39700 39700 39700 39700 0
261 20250219 141300 7960100 39700 39700 39700 39700 0
262 20250219 141200 7960100 39700 39700 39700 39700 0
263 20250219 141100 7960100 39700 39700 39700 39700 0
264 20250219 141000 7960100 39700 39700 39700 39700 0
265 20250219 140900 7960100 39700 39700 39700 39700 3
266 20250219 140800 7841000 39650 39650 39650 39650 2
267 20250219 140700 7761700 39650 39650 39650 39650 0
268 20250219 140600 7761700 39650 39650 39650 39650 0
269 20250219 140500 7761700 39650 39650 39650 39650 0
270 20250219 140400 7761700 39650 39650 39650 39650 0
271 20250219 140300 7761700 39650 39650 39650 39650 1
272 20250219 140200 7722050 39550 39550 39550 39550 0
273 20250219 140100 7722050 39550 39550 39550 39550 0
274 20250219 140000 7722050 39550 39550 39550 39550 0
275 20250219 135900 7722050 39550 39550 39550 39550 5
276 20250219 135800 7524300 39550 39550 39550 39550 0
277 20250219 135700 7524300 39550 39550 39550 39550 0
278 20250219 135600 7524300 39550 39550 39550 39550 0
279 20250219 135500 7524300 39550 39550 39550 39550 0
280 20250219 135400 7524300 39550 39550 39550 39550 0
281 20250219 135300 7524300 39550 39550 39550 39550 0
282 20250219 135200 7524300 39550 39550 39550 39550 0
283 20250219 135100 7524300 39550 39550 39550 39550 0
284 20250219 135000 7524300 39550 39550 39550 39550 5
285 20250219 134900 7326550 39300 39300 39300 39300 0
286 20250219 134800 7326550 39300 39300 39300 39300 0
287 20250219 134700 7326550 39300 39300 39300 39300 0
288 20250219 134600 7326550 39300 39300 39300 39300 0
289 20250219 134500 7326550 39300 39300 39300 39300 0
290 20250219 134400 7326550 39300 39300 39300 39300 0
291 20250219 134300 7326550 39300 39300 39300 39300 0
292 20250219 134200 7326550 39300 39300 39300 39300 0
293 20250219 134100 7326550 39300 39300 39300 39300 0
294 20250219 134000 7326550 39300 39300 39300 39300 0
295 20250219 133900 7326550 39300 39300 39300 39300 0
296 20250219 133800 7326550 39300 39300 39300 39300 0
297 20250219 133700 7326550 39300 39300 39300 39300 0
298 20250219 133600 7326550 39300 39300 39300 39300 0
299 20250219 133500 7326550 39300 39300 39300 39300 0
300 20250219 133400 7326550 39300 39300 39300 39300 0
301 20250219 133300 7326550 39300 39300 39300 39300 3
302 20250219 133200 7208650 39950 39950 39950 39950 0
303 20250219 133100 7208650 39950 39950 39950 39950 0
304 20250219 133000 7208650 39950 39800 39950 39800 4
305 20250219 132900 7049150 39800 39800 39800 39800 0
306 20250219 132800 7049150 39800 39800 39800 39800 0
307 20250219 132700 7049150 39800 39800 39800 39800 0
308 20250219 132600 7049150 39800 39800 39800 39800 0
309 20250219 132500 7049150 39800 39800 39800 39800 0
310 20250219 132400 7049150 39800 39800 39800 39800 0
311 20250219 132300 7049150 39800 39800 39800 39800 0
312 20250219 132200 7049150 39800 39800 39800 39800 0
313 20250219 132100 7049150 39800 39800 39800 39800 0
314 20250219 132000 7049150 39800 39800 39800 39800 0
315 20250219 131900 7049150 39800 39800 39800 39800 0
316 20250219 131800 7049150 39800 39800 39800 39800 0
317 20250219 131700 7049150 39800 39800 39800 39800 0
318 20250219 131600 7049150 39800 39800 39800 39800 0
319 20250219 131500 7049150 39800 39800 39800 39800 0
320 20250219 131400 7049150 39800 39800 39800 39800 0
321 20250219 131300 7049150 39800 39800 39800 39800 0
322 20250219 131200 7049150 39800 39800 39800 39800 0
323 20250219 131100 7049150 39800 39800 39800 39800 0
324 20250219 131000 7049150 39800 39800 39800 39800 0
325 20250219 130900 7049150 39800 39800 39800 39800 0
326 20250219 130800 7049150 39800 39800 39800 39800 0
327 20250219 130700 7049150 39800 39800 39800 39800 0
328 20250219 130600 7049150 39800 39800 39800 39800 0
329 20250219 130500 7049150 39800 39800 39800 39800 0
330 20250219 130400 7049150 39800 39800 39800 39800 0
331 20250219 130300 7049150 39800 39800 39800 39800 0
332 20250219 130200 7049150 39800 39800 39800 39800 1
333 20250219 130100 7009350 39250 39250 39250 39250 0
334 20250219 130000 7009350 39250 39250 39250 39250 0
335 20250219 125900 7009350 39250 39250 39250 39250 0
336 20250219 125800 7009350 39250 39250 39250 39250 0
337 20250219 125700 7009350 39250 39250 39250 39250 0
338 20250219 125600 7009350 39250 39250 39250 39250 0
339 20250219 125500 7009350 39250 39250 39250 39250 0
340 20250219 125400 7009350 39250 39250 39250 39250 0
341 20250219 125300 7009350 39250 39250 39250 39250 0
342 20250219 125200 7009350 39250 39250 39250 39250 0
343 20250219 125100 7009350 39250 39250 39250 39250 0
344 20250219 125000 7009350 39250 39250 39250 39250 0
345 20250219 124900 7009350 39250 39250 39250 39250 0
346 20250219 124800 7009350 39250 39250 39250 39250 0
347 20250219 124700 7009350 39250 39300 39300 39250 50
348 20250219 124600 5046800 39900 39900 39900 39900 0
349 20250219 124500 5046800 39900 39900 39900 39900 0
350 20250219 124400 5046800 39900 39900 39900 39900 0
351 20250219 124300 5046800 39900 39900 39900 39900 0
352 20250219 124200 5046800 39900 39900 39900 39900 0
353 20250219 124100 5046800 39900 39900 39900 39900 0
354 20250219 124000 5046800 39900 39900 39900 39900 0
355 20250219 123900 5046800 39900 39900 39900 39900 0
356 20250219 123800 5046800 39900 39900 39900 39900 0
357 20250219 123700 5046800 39900 39900 39900 39900 0
358 20250219 123600 5046800 39900 39900 39900 39900 0
359 20250219 123500 5046800 39900 39900 39900 39900 0
360 20250219 123400 5046800 39900 39900 39900 39900 0
361 20250219 123300 5046800 39900 39900 39900 39900 0
362 20250219 123200 5046800 39900 39900 39900 39900 0
363 20250219 123100 5046800 39900 39900 39900 39900 0
364 20250219 123000 5046800 39900 39900 39900 39900 0
365 20250219 122900 5046800 39900 39900 39900 39900 0
366 20250219 122800 5046800 39900 39900 39900 39900 0
367 20250219 122700 5046800 39900 39900 39900 39900 0
368 20250219 122600 5046800 39900 39900 39900 39900 0
369 20250219 122500 5046800 39900 39900 39900 39900 0
370 20250219 122400 5046800 39900 39900 39900 39900 0
371 20250219 122300 5046800 39900 39900 39900 39900 0
372 20250219 122200 5046800 39900 39900 39900 39900 0
373 20250219 122100 5046800 39900 39900 39900 39900 0
374 20250219 122000 5046800 39900 39900 39900 39900 0
375 20250219 121900 5046800 39900 39900 39900 39900 0
376 20250219 121800 5046800 39900 39900 39900 39900 0
377 20250219 121700 5046800 39900 39900 39900 39900 0
378 20250219 121600 5046800 39900 39900 39900 39900 0
379 20250219 121500 5046800 39900 39900 39900 39900 0
380 20250219 121400 5046800 39900 39900 39900 39900 0
381 20250219 121300 5046800 39900 39900 39900 39900 0
382 20250219 121200 5046800 39900 39900 39900 39900 0
383 20250219 121100 5046800 39900 39900 39900 39900 0
384 20250219 121000 5046800 39900 39900 39900 39900 0
385 20250219 120900 5046800 39900 39900 39900 39900 0
386 20250219 120800 5046800 39900 39900 39900 39900 0
387 20250219 120700 5046800 39900 39900 39900 39900 0
388 20250219 120600 5046800 39900 39900 39900 39900 0
389 20250219 120500 5046800 39900 39900 39900 39900 0
390 20250219 120400 5046800 39900 39900 39900 39900 0
391 20250219 120300 5046800 39900 39900 39900 39900 0
392 20250219 120200 5046800 39900 39900 39900 39900 0
393 20250219 120100 5046800 39900 39900 39900 39900 0
394 20250219 120000 5046800 39900 39900 39900 39900 0
395 20250219 115900 5046800 39900 39900 39900 39900 0
396 20250219 115800 5046800 39900 39900 39900 39900 0
397 20250219 115700 5046800 39900 39900 39900 39900 0
398 20250219 115600 5046800 39900 39900 39900 39900 0
399 20250219 115500 5046800 39900 39900 39900 39900 0
400 20250219 115400 5046800 39900 39900 39900 39900 0
401 20250219 115300 5046800 39900 39900 39900 39900 0
402 20250219 115200 5046800 39900 39900 39900 39900 0
403 20250219 115100 5046800 39900 39900 39900 39900 0
404 20250219 115000 5046800 39900 39900 39900 39900 0
405 20250219 114900 5046800 39900 39900 39900 39900 0
406 20250219 114800 5046800 39900 39900 39900 39900 0
407 20250219 114700 5046800 39900 39900 39900 39900 1
408 20250219 114600 5006900 39300 39300 39300 39300 0
409 20250219 114500 5006900 39300 39300 39300 39300 0
410 20250219 114400 5006900 39300 39300 39300 39300 0
411 20250219 114300 5006900 39300 39300 39300 39300 5
412 20250219 114200 4810400 39950 39950 39950 39950 0
413 20250219 114100 4810400 39950 39950 39950 39950 0
414 20250219 114000 4810400 39950 39950 39950 39950 0
415 20250219 113900 4810400 39950 39950 39950 39950 0
416 20250219 113800 4810400 39950 39950 39950 39950 0
417 20250219 113700 4810400 39950 39950 39950 39950 0
418 20250219 113600 4810400 39950 39950 39950 39950 0
419 20250219 113500 4810400 39950 39950 39950 39950 0
420 20250219 113400 4810400 39950 39950 39950 39950 0
421 20250219 113300 4810400 39950 39950 39950 39950 0
422 20250219 113200 4810400 39950 39950 39950 39950 0
423 20250219 113100 4810400 39950 39950 39950 39950 0
424 20250219 113000 4810400 39950 39950 39950 39950 0
425 20250219 112900 4810400 39950 39950 39950 39950 0
426 20250219 112800 4810400 39950 39950 39950 39950 0
427 20250219 112700 4810400 39950 39950 39950 39950 0
428 20250219 112600 4810400 39950 39950 39950 39950 0
429 20250219 112500 4810400 39950 39950 39950 39950 0
430 20250219 112400 4810400 39950 39950 39950 39950 0
431 20250219 112300 4810400 39950 39950 39950 39950 0
432 20250219 112200 4810400 39950 39950 39950 39950 0
433 20250219 112100 4810400 39950 39950 39950 39950 0
434 20250219 112000 4810400 39950 39950 39950 39950 0
435 20250219 111900 4810400 39950 39950 39950 39950 0
436 20250219 111800 4810400 39950 39950 39950 39950 0
437 20250219 111700 4810400 39950 39950 39950 39950 0
438 20250219 111600 4810400 39950 39950 39950 39950 0
439 20250219 111500 4810400 39950 39950 39950 39950 0
440 20250219 111400 4810400 39950 39950 39950 39950 0
441 20250219 111300 4810400 39950 39950 39950 39950 0
442 20250219 111200 4810400 39950 39950 39950 39950 0
443 20250219 111100 4810400 39950 39950 39950 39950 0
444 20250219 111000 4810400 39950 39950 39950 39950 0
445 20250219 110900 4810400 39950 39950 39950 39950 0
446 20250219 110800 4810400 39950 39950 39950 39950 0
447 20250219 110700 4810400 39950 39950 39950 39950 0
448 20250219 110600 4810400 39950 39950 39950 39950 0
449 20250219 110500 4810400 39950 39950 39950 39950 0
450 20250219 110400 4810400 39950 39950 39950 39950 0
451 20250219 110300 4810400 39950 39950 39950 39950 0
452 20250219 110200 4810400 39950 39950 39950 39950 0
453 20250219 110100 4810400 39950 39950 39950 39950 0
454 20250219 110000 4810400 39950 39950 39950 39950 0
455 20250219 105900 4810400 39950 39950 39950 39950 0
456 20250219 105800 4810400 39950 39950 39950 39950 0
457 20250219 105700 4810400 39950 39950 39950 39950 0
458 20250219 105600 4810400 39950 39950 39950 39950 0
459 20250219 105500 4810400 39950 39950 39950 39950 0
460 20250219 105400 4810400 39950 39950 39950 39950 0
461 20250219 105300 4810400 39950 39950 39950 39950 0
462 20250219 105200 4810400 39950 39950 39950 39950 0
463 20250219 105100 4810400 39950 39950 39950 39950 3
464 20250219 105000 4690550 39950 39950 39950 39950 0
465 20250219 104900 4690550 39950 39950 39950 39950 0
466 20250219 104800 4690550 39950 39950 39950 39950 0
467 20250219 104700 4690550 39950 39950 39950 39950 0
468 20250219 104600 4690550 39950 39950 39950 39950 0
469 20250219 104500 4690550 39950 39950 39950 39950 0
470 20250219 104400 4690550 39950 39950 39950 39950 0
471 20250219 104300 4690550 39950 39950 39950 39950 0
472 20250219 104200 4690550 39950 39950 39950 39950 0
473 20250219 104100 4690550 39950 39950 39950 39950 0
474 20250219 104000 4690550 39950 39950 39950 39950 0
475 20250219 103900 4690550 39950 39950 39950 39950 0
476 20250219 103800 4690550 39950 39950 39950 39950 0
477 20250219 103700 4690550 39950 39950 39950 39950 0
478 20250219 103600 4690550 39950 39950 39950 39950 0
479 20250219 103500 4690550 39950 39950 39950 39950 0
480 20250219 103400 4690550 39950 39950 39950 39950 0
481 20250219 103300 4690550 39950 39950 39950 39950 0
482 20250219 103200 4690550 39950 39950 39950 39950 0
483 20250219 103100 4690550 39950 39950 39950 39950 0
484 20250219 103000 4690550 39950 39950 39950 39950 0
485 20250219 102900 4690550 39950 39950 39950 39950 0
486 20250219 102800 4690550 39950 39950 39950 39950 0
487 20250219 102700 4690550 39950 39950 39950 39950 0
488 20250219 102600 4690550 39950 39950 39950 39950 0
489 20250219 102500 4690550 39950 39950 39950 39950 0
490 20250219 102400 4690550 39950 39950 39950 39950 0
491 20250219 102300 4690550 39950 39950 39950 39950 0
492 20250219 102200 4690550 39950 39950 39950 39950 0
493 20250219 102100 4690550 39950 39950 39950 39950 1
494 20250219 102000 4650600 39750 39750 39750 39750 0
495 20250219 101900 4650600 39750 39750 39750 39750 35
496 20250219 101800 3259350 39750 39750 39750 39750 0
497 20250219 101700 3259350 39750 39750 39750 39750 0
498 20250219 101600 3259350 39750 39750 39750 39750 0
499 20250219 101500 3259350 39750 39750 39750 39750 0
500 20250219 101400 3259350 39750 39750 39750 39750 0
501 20250219 101300 3259350 39750 39750 39750 39750 0
502 20250219 101200 3259350 39750 39750 39750 39750 0
503 20250219 101100 3259350 39750 39750 39750 39750 0
504 20250219 101000 3259350 39750 39750 39750 39750 0
505 20250219 100900 3259350 39750 39750 39750 39750 0
506 20250219 100800 3259350 39750 39750 39750 39750 0
507 20250219 100700 3259350 39750 39750 39750 39750 0
508 20250219 100600 3259350 39750 39750 39750 39750 0
509 20250219 100500 3259350 39750 39750 39750 39750 0
510 20250219 100400 3259350 39750 39750 39750 39750 60
511 20250219 100300 874350 39750 39600 39750 39600 21
512 20250219 100200 39750 39750 39750 39750 39750 0
513 20250219 100100 39750 39750 39750 39750 39750 0
514 20250219 100000 39750 39750 39750 39750 39750 0
515 20250219 095900 39750 39750 39750 39750 39750 0
516 20250219 095800 39750 39750 39750 39750 39750 0
517 20250219 095700 39750 39750 39750 39750 39750 0
518 20250219 095600 39750 39750 39750 39750 39750 0
519 20250219 095500 39750 39750 39750 39750 39750 0
520 20250219 095400 39750 39750 39750 39750 39750 0
521 20250219 095300 39750 39750 39750 39750 39750 0
522 20250219 095200 39750 39750 39750 39750 39750 0
523 20250219 095100 39750 39750 39750 39750 39750 0
524 20250219 095000 39750 39750 39750 39750 39750 0
525 20250219 094900 39750 39750 39750 39750 39750 0
526 20250219 094800 39750 39750 39750 39750 39750 0
527 20250219 094700 39750 39750 39750 39750 39750 0
528 20250219 094600 39750 39750 39750 39750 39750 0
529 20250219 094500 39750 39750 39750 39750 39750 0
530 20250219 094400 39750 39750 39750 39750 39750 0
531 20250219 094300 39750 39750 39750 39750 39750 0
532 20250219 094200 39750 39750 39750 39750 39750 0
533 20250219 094100 39750 39750 39750 39750 39750 0
534 20250219 094000 39750 39750 39750 39750 39750 0
535 20250219 093900 39750 39750 39750 39750 39750 0
536 20250219 093800 39750 39750 39750 39750 39750 0
537 20250219 093700 39750 39750 39750 39750 39750 0
538 20250219 093600 39750 39750 39750 39750 39750 0
539 20250219 093500 39750 39750 39750 39750 39750 0
540 20250219 093400 39750 39750 39750 39750 39750 0
541 20250219 093300 39750 39750 39750 39750 39750 0
542 20250219 093200 39750 39750 39750 39750 39750 0
543 20250219 093100 39750 39750 39750 39750 39750 0
544 20250219 093000 39750 39750 39750 39750 39750 0
545 20250219 092900 39750 39750 39750 39750 39750 0
546 20250219 092800 39750 39750 39750 39750 39750 0
547 20250219 092700 39750 39750 39750 39750 39750 0
548 20250219 092600 39750 39750 39750 39750 39750 0
549 20250219 092500 39750 39750 39750 39750 39750 0
550 20250219 092400 39750 39750 39750 39750 39750 0
551 20250219 092300 39750 39750 39750 39750 39750 0
552 20250219 092200 39750 39750 39750 39750 39750 0
553 20250219 092100 39750 39750 39750 39750 39750 0
554 20250219 092000 39750 39750 39750 39750 39750 0
555 20250219 091900 39750 39750 39750 39750 39750 0
556 20250219 091800 39750 39750 39750 39750 39750 0
557 20250219 091700 39750 39750 39750 39750 39750 0
558 20250219 091600 39750 39750 39750 39750 39750 0
559 20250219 091500 39750 39750 39750 39750 39750 0
560 20250219 091400 39750 39750 39750 39750 39750 0
561 20250219 091300 39750 39750 39750 39750 39750 0
562 20250219 091200 39750 39750 39750 39750 39750 0
563 20250219 091100 39750 39750 39750 39750 39750 0
564 20250219 091000 39750 39750 39750 39750 39750 0
565 20250219 090900 39750 39750 39750 39750 39750 0
566 20250219 090800 39750 39750 39750 39750 39750 1
567 20250219 090700 0 39750 39750 39750 39750 0
568 20250219 090600 0 39750 39750 39750 39750 0
569 20250219 090500 0 39750 39750 39750 39750 0
570 20250219 090400 0 39750 39750 39750 39750 0
571 20250219 090300 0 39750 39750 39750 39750 0
572 20250219 090200 0 39750 39750 39750 39750 0
573 20250219 090100 0 39750 39750 39750 39750 0
574 20250219 090000 0 39750 39750 39750 39750 0

1
000650/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,1429220,0,57097339000,0.00
20250214,0,1429220,0,56811495000,0.00
20250213,0,1429220,0,55811041000,0.00
20250212,0,1429220,0,56311268000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 1429220 0 57097339000 0.00
3 20250214 0 1429220 0 56811495000 0.00
4 20250213 0 1429220 0 55811041000 0.00
5 20250212 0 1429220 0 56311268000 0.00