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
000700/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183200,59306230,5400,5400,5400,5400,382
20250219,183100,59306230,5400,5400,5400,5400,0
20250219,183000,59306230,5400,5400,5400,5400,0
20250219,182900,59306230,5400,5400,5400,5400,0
20250219,182800,59306230,5400,5400,5400,5400,0
20250219,182700,59306230,5400,5400,5400,5400,0
20250219,182600,59306230,5400,5400,5400,5400,0
20250219,182500,59306230,5400,5400,5400,5400,0
20250219,182400,59306230,5400,5400,5400,5400,0
20250219,182300,59306230,5400,5400,5400,5400,0
20250219,182200,59306230,5400,5400,5400,5400,0
20250219,182100,59306230,5400,5400,5400,5400,0
20250219,182000,59306230,5400,5400,5400,5400,0
20250219,181900,59306230,5400,5400,5400,5400,0
20250219,181800,59306230,5400,5400,5400,5400,0
20250219,181700,59306230,5400,5400,5400,5400,0
20250219,181600,59306230,5400,5400,5400,5400,0
20250219,181500,59306230,5400,5400,5400,5400,0
20250219,181400,59306230,5400,5400,5400,5400,0
20250219,181300,59306230,5400,5400,5400,5400,0
20250219,181200,59306230,5400,5400,5400,5400,0
20250219,181100,59306230,5400,5400,5400,5400,0
20250219,181000,59306230,5400,5400,5400,5400,0
20250219,180900,59306230,5400,5400,5400,5400,0
20250219,180800,59306230,5400,5400,5400,5400,0
20250219,180700,59306230,5400,5400,5400,5400,0
20250219,180600,59306230,5400,5400,5400,5400,0
20250219,180500,59306230,5400,5400,5400,5400,0
20250219,180400,59306230,5400,5400,5400,5400,0
20250219,180300,59306230,5400,5400,5400,5400,0
20250219,180200,59306230,5400,5400,5400,5400,382
20250219,180100,59306230,5400,5400,5400,5400,0
20250219,180000,59306230,5400,5400,5400,5400,0
20250219,175900,59306230,5400,5400,5400,5400,0
20250219,175800,59306230,5400,5400,5400,5400,0
20250219,175700,59306230,5400,5400,5400,5400,0
20250219,175600,59306230,5400,5400,5400,5400,0
20250219,175500,59306230,5400,5400,5400,5400,0
20250219,175400,59306230,5400,5400,5400,5400,0
20250219,175300,59306230,5400,5400,5400,5400,0
20250219,175200,59306230,5400,5400,5400,5400,0
20250219,175100,59306230,5400,5400,5400,5400,0
20250219,175000,59306230,5400,5400,5400,5400,0
20250219,174900,59306230,5400,5400,5400,5400,0
20250219,174800,59306230,5400,5400,5400,5400,0
20250219,174700,59306230,5400,5400,5400,5400,0
20250219,174600,59306230,5400,5400,5400,5400,0
20250219,174500,59306230,5400,5400,5400,5400,0
20250219,174400,59306230,5400,5400,5400,5400,0
20250219,174300,59306230,5400,5400,5400,5400,0
20250219,174200,59306230,5400,5400,5400,5400,0
20250219,174100,59306230,5400,5400,5400,5400,0
20250219,174000,59306230,5400,5400,5400,5400,0
20250219,173900,59306230,5400,5400,5400,5400,0
20250219,173800,59306230,5400,5400,5400,5400,0
20250219,173700,59306230,5400,5400,5400,5400,0
20250219,173600,59306230,5400,5400,5400,5400,0
20250219,173500,59306230,5400,5400,5400,5400,0
20250219,173400,59306230,5400,5400,5400,5400,0
20250219,173300,59306230,5400,5400,5400,5400,0
20250219,173200,59306230,5400,5400,5400,5400,382
20250219,173100,59306230,5400,5400,5400,5400,0
20250219,173000,59306230,5400,5400,5400,5400,0
20250219,172900,59306230,5400,5400,5400,5400,0
20250219,172800,59306230,5400,5400,5400,5400,0
20250219,172700,59306230,5400,5400,5400,5400,0
20250219,172600,59306230,5400,5400,5400,5400,0
20250219,172500,59306230,5400,5400,5400,5400,0
20250219,172400,59306230,5400,5400,5400,5400,0
20250219,172300,59306230,5400,5400,5400,5400,0
20250219,172200,59306230,5400,5400,5400,5400,0
20250219,172100,59306230,5400,5400,5400,5400,0
20250219,172000,59306230,5400,5400,5400,5400,0
20250219,171900,59306230,5400,5400,5400,5400,0
20250219,171800,59306230,5400,5400,5400,5400,0
20250219,171700,59306230,5400,5400,5400,5400,0
20250219,171600,59306230,5400,5400,5400,5400,0
20250219,171500,59306230,5400,5400,5400,5400,0
20250219,171400,59306230,5400,5400,5400,5400,0
20250219,171300,59306230,5400,5400,5400,5400,0
20250219,171200,59306230,5400,5400,5400,5400,0
20250219,171100,59306230,5400,5400,5400,5400,0
20250219,171000,59306230,5400,5400,5400,5400,0
20250219,170900,59306230,5400,5400,5400,5400,0
20250219,170800,59306230,5400,5400,5400,5400,0
20250219,170700,59306230,5400,5400,5400,5400,0
20250219,170600,59306230,5400,5400,5400,5400,0
20250219,170500,59306230,5400,5400,5400,5400,0
20250219,170400,59306230,5400,5400,5400,5400,0
20250219,170300,59306230,5400,5400,5400,5400,0
20250219,170200,59306230,5400,5400,5400,5400,382
20250219,170100,59306230,5400,5400,5400,5400,0
20250219,170000,59306230,5400,5400,5400,5400,0
20250219,165900,59306230,5400,5400,5400,5400,0
20250219,165800,59306230,5400,5400,5400,5400,0
20250219,165700,59306230,5400,5400,5400,5400,0
20250219,165600,59306230,5400,5400,5400,5400,0
20250219,165500,59306230,5400,5400,5400,5400,0
20250219,165400,59306230,5400,5400,5400,5400,0
20250219,165300,59306230,5400,5400,5400,5400,0
20250219,165200,59306230,5400,5400,5400,5400,0
20250219,165100,59306230,5400,5400,5400,5400,0
20250219,165000,59306230,5400,5400,5400,5400,0
20250219,164900,59306230,5400,5400,5400,5400,0
20250219,164800,59306230,5400,5400,5400,5400,0
20250219,164700,59306230,5400,5400,5400,5400,0
20250219,164600,59306230,5400,5400,5400,5400,0
20250219,164500,59306230,5400,5400,5400,5400,0
20250219,164400,59306230,5400,5400,5400,5400,0
20250219,164300,59306230,5400,5400,5400,5400,0
20250219,164200,59306230,5400,5400,5400,5400,0
20250219,164100,59306230,5400,5400,5400,5400,0
20250219,164000,59306230,5400,5400,5400,5400,0
20250219,163900,59306230,5400,5400,5400,5400,0
20250219,163800,59306230,5400,5400,5400,5400,0
20250219,163700,59306230,5400,5400,5400,5400,0
20250219,163600,59306230,5400,5400,5400,5400,0
20250219,163500,59306230,5400,5400,5400,5400,0
20250219,163400,59306230,5400,5400,5400,5400,0
20250219,163300,59306230,5400,5400,5400,5400,0
20250219,163200,59306230,5400,5400,5400,5400,382
20250219,163100,59306230,5400,5400,5400,5400,0
20250219,163000,59306230,5400,5400,5400,5400,0
20250219,162900,59306230,5400,5400,5400,5400,0
20250219,162800,59306230,5400,5400,5400,5400,0
20250219,162700,59306230,5400,5400,5400,5400,0
20250219,162600,59306230,5400,5400,5400,5400,0
20250219,162500,59306230,5400,5400,5400,5400,0
20250219,162400,59306230,5400,5400,5400,5400,0
20250219,162300,59306230,5400,5400,5400,5400,0
20250219,162200,59306230,5400,5400,5400,5400,0
20250219,162100,59306230,5400,5400,5400,5400,0
20250219,162000,59306230,5400,5400,5400,5400,0
20250219,161900,59306230,5400,5400,5400,5400,0
20250219,161800,59306230,5400,5400,5400,5400,0
20250219,161700,59306230,5400,5400,5400,5400,0
20250219,161600,59306230,5400,5400,5400,5400,0
20250219,161500,59306230,5400,5400,5400,5400,0
20250219,161400,59306230,5400,5400,5400,5400,0
20250219,161300,59306230,5400,5400,5400,5400,0
20250219,161200,59306230,5400,5400,5400,5400,0
20250219,161100,59306230,5400,5400,5400,5400,0
20250219,161000,59306230,5400,5400,5400,5400,0
20250219,160900,59306230,5400,5400,5400,5400,0
20250219,160800,59306230,5400,5400,5400,5400,0
20250219,160700,59306230,5400,5400,5400,5400,0
20250219,160600,59306230,5400,5400,5400,5400,0
20250219,160500,59306230,5400,5400,5400,5400,0
20250219,160400,59306230,5400,5400,5400,5400,0
20250219,160300,59306230,5400,5400,5400,5400,0
20250219,160200,59306230,5400,5400,5400,5400,382
20250219,160100,59306230,5400,5400,5400,5400,0
20250219,160000,59306230,5400,5400,5400,5400,0
20250219,155900,59306230,5400,5400,5400,5400,0
20250219,155800,59306230,5400,5400,5400,5400,0
20250219,155700,59306230,5400,5400,5400,5400,0
20250219,155600,59306230,5400,5400,5400,5400,0
20250219,155500,59306230,5400,5400,5400,5400,0
20250219,155400,59306230,5400,5400,5400,5400,0
20250219,155300,59306230,5400,5400,5400,5400,0
20250219,155200,59306230,5400,5400,5400,5400,0
20250219,155100,59306230,5400,5400,5400,5400,0
20250219,155000,59306230,5400,5400,5400,5400,0
20250219,154900,59306230,5400,5400,5400,5400,0
20250219,154800,59306230,5400,5400,5400,5400,0
20250219,154700,59306230,5400,5400,5400,5400,0
20250219,154600,59306230,5400,5400,5400,5400,0
20250219,154500,59306230,5400,5400,5400,5400,0
20250219,154400,59306230,5400,5400,5400,5400,0
20250219,154300,59306230,5400,5400,5400,5400,0
20250219,154200,59306230,5400,5400,5400,5400,0
20250219,154100,59306230,5400,5400,5400,5400,0
20250219,154000,59306230,5400,5400,5400,5400,0
20250219,153900,59306230,5400,5400,5400,5400,0
20250219,153800,59306230,5400,5400,5400,5400,0
20250219,153700,59306230,5400,5400,5400,5400,0
20250219,153600,59306230,5400,5400,5400,5400,0
20250219,153500,59306230,5400,5400,5400,5400,0
20250219,153400,59306230,5400,5400,5400,5400,0
20250219,153300,59306230,5400,5400,5400,5400,0
20250219,153200,59306230,5400,5400,5400,5400,382
20250219,153100,59306230,5400,5400,5400,5400,0
20250219,153000,59306230,5400,5400,5400,5400,382
20250219,152900,57243430,5400,5400,5400,5400,0
20250219,152800,57243430,5400,5400,5400,5400,0
20250219,152700,57243430,5400,5400,5400,5400,0
20250219,152600,57243430,5400,5400,5400,5400,0
20250219,152500,57243430,5400,5400,5400,5400,0
20250219,152400,57243430,5400,5400,5400,5400,0
20250219,152300,57243430,5400,5400,5400,5400,0
20250219,152200,57243430,5400,5400,5400,5400,0
20250219,152100,57243430,5400,5400,5400,5400,0
20250219,152000,57243430,5400,5400,5400,5400,0
20250219,151900,57243430,5400,5390,5400,5390,32
20250219,151800,57070940,5400,5400,5400,5400,25
20250219,151700,56935940,5400,5400,5400,5400,0
20250219,151600,56935940,5400,5400,5400,5400,83
20250219,151500,56487740,5400,5400,5400,5400,0
20250219,151400,56487740,5400,5400,5400,5400,0
20250219,151300,56487740,5400,5400,5400,5400,1
20250219,151200,56482340,5400,5400,5400,5400,103
20250219,151100,55926140,5400,5400,5400,5400,0
20250219,151000,55926140,5400,5400,5400,5400,0
20250219,150900,55926140,5400,5400,5400,5400,0
20250219,150800,55926140,5400,5400,5400,5400,0
20250219,150700,55926140,5400,5400,5400,5400,0
20250219,150600,55926140,5400,5400,5400,5400,0
20250219,150500,55926140,5400,5400,5400,5400,0
20250219,150400,55926140,5400,5400,5400,5400,113
20250219,150300,55315940,5400,5400,5400,5400,0
20250219,150200,55315940,5400,5400,5400,5400,0
20250219,150100,55315940,5400,5400,5400,5400,60
20250219,150000,54991940,5400,5400,5400,5400,0
20250219,145900,54991940,5400,5400,5400,5400,1
20250219,145800,54986540,5390,5390,5390,5390,322
20250219,145700,53250960,5390,5390,5390,5390,18
20250219,145600,53153940,5390,5390,5390,5390,0
20250219,145500,53153940,5390,5390,5390,5390,0
20250219,145400,53153940,5390,5390,5390,5390,0
20250219,145300,53153940,5390,5390,5390,5390,0
20250219,145200,53153940,5390,5390,5390,5390,0
20250219,145100,53153940,5390,5390,5390,5390,58
20250219,145000,52841320,5390,5390,5390,5390,320
20250219,144900,51116520,5390,5390,5390,5390,0
20250219,144800,51116520,5390,5390,5390,5390,0
20250219,144700,51116520,5390,5380,5390,5380,201
20250219,144600,50035130,5390,5390,5390,5390,0
20250219,144500,50035130,5390,5380,5390,5380,151
20250219,144400,49222740,5390,5390,5390,5390,0
20250219,144300,49222740,5390,5390,5390,5390,0
20250219,144200,49222740,5390,5390,5390,5390,0
20250219,144100,49222740,5390,5390,5390,5390,0
20250219,144000,49222740,5390,5390,5390,5390,851
20250219,143900,44635850,5390,5390,5390,5390,0
20250219,143800,44635850,5390,5390,5390,5390,0
20250219,143700,44635850,5390,5390,5390,5390,1
20250219,143600,44630460,5380,5380,5390,5380,1271
20250219,143500,37792470,5390,5390,5390,5390,0
20250219,143400,37792470,5390,5390,5390,5390,0
20250219,143300,37792470,5390,5390,5390,5390,0
20250219,143200,37792470,5390,5390,5390,5390,0
20250219,143100,37792470,5390,5390,5390,5390,32
20250219,143000,37619990,5390,5390,5390,5390,1
20250219,142900,37614600,5390,5390,5390,5390,0
20250219,142800,37614600,5390,5390,5390,5390,0
20250219,142700,37614600,5390,5390,5390,5390,0
20250219,142600,37614600,5390,5390,5390,5390,0
20250219,142500,37614600,5390,5390,5390,5390,18
20250219,142400,37517580,5390,5380,5390,5380,4
20250219,142300,37496030,5390,5390,5390,5390,0
20250219,142200,37496030,5390,5390,5390,5390,0
20250219,142100,37496030,5390,5390,5390,5390,0
20250219,142000,37496030,5390,5390,5390,5390,0
20250219,141900,37496030,5390,5390,5390,5390,39
20250219,141800,37285820,5400,5400,5400,5400,0
20250219,141700,37285820,5400,5400,5400,5400,0
20250219,141600,37285820,5400,5400,5400,5400,4
20250219,141500,37264220,5400,5400,5400,5400,0
20250219,141400,37264220,5400,5400,5400,5400,0
20250219,141300,37264220,5400,5400,5400,5400,5
20250219,141200,37237220,5400,5400,5400,5400,1
20250219,141100,37231820,5390,5390,5390,5390,0
20250219,141000,37231820,5390,5390,5390,5390,6
20250219,140900,37199480,5400,5400,5400,5400,103
20250219,140800,36643280,5400,5400,5400,5400,0
20250219,140700,36643280,5400,5400,5400,5400,0
20250219,140600,36643280,5400,5400,5400,5400,0
20250219,140500,36643280,5400,5400,5400,5400,1
20250219,140400,36637880,5390,5390,5390,5390,10
20250219,140300,36583980,5400,5400,5400,5400,0
20250219,140200,36583980,5400,5400,5400,5400,0
20250219,140100,36583980,5400,5400,5400,5400,0
20250219,140000,36583980,5400,5400,5400,5400,0
20250219,135900,36583980,5400,5390,5400,5390,20
20250219,135800,36476170,5400,5400,5400,5400,0
20250219,135700,36476170,5400,5400,5400,5400,0
20250219,135600,36476170,5400,5400,5400,5400,1
20250219,135500,36470770,5390,5390,5390,5390,0
20250219,135400,36470770,5390,5400,5400,5390,427
20250219,135300,34165120,5400,5400,5400,5400,0
20250219,135200,34165120,5400,5400,5400,5400,0
20250219,135100,34165120,5400,5400,5400,5400,0
20250219,135000,34165120,5400,5400,5400,5400,0
20250219,134900,34165120,5400,5400,5400,5400,0
20250219,134800,34165120,5400,5400,5400,5400,0
20250219,134700,34165120,5400,5400,5400,5400,0
20250219,134600,34165120,5400,5400,5400,5400,0
20250219,134500,34165120,5400,5400,5400,5400,0
20250219,134400,34165120,5400,5400,5400,5390,5
20250219,134300,34138150,5390,5400,5400,5390,42
20250219,134200,33911750,5400,5400,5400,5400,0
20250219,134100,33911750,5400,5400,5400,5400,0
20250219,134000,33911750,5400,5400,5400,5400,0
20250219,133900,33911750,5400,5400,5400,5400,1
20250219,133800,33906350,5400,5400,5400,5400,0
20250219,133700,33906350,5400,5400,5400,5400,0
20250219,133600,33906350,5400,5400,5400,5400,0
20250219,133500,33906350,5400,5400,5400,5400,0
20250219,133400,33906350,5400,5400,5400,5400,0
20250219,133300,33906350,5400,5390,5400,5390,6
20250219,133200,33874000,5400,5400,5400,5400,6
20250219,133100,33841600,5400,5400,5400,5400,0
20250219,133000,33841600,5400,5400,5400,5400,0
20250219,132900,33841600,5400,5400,5400,5400,0
20250219,132800,33841600,5400,5400,5400,5400,2
20250219,132700,33830800,5400,5400,5400,5400,0
20250219,132600,33830800,5400,5400,5400,5400,0
20250219,132500,33830800,5400,5400,5400,5400,3
20250219,132400,33814600,5400,5400,5400,5400,4
20250219,132300,33793000,5400,5400,5400,5400,0
20250219,132200,33793000,5400,5400,5400,5400,0
20250219,132100,33793000,5400,5400,5400,5400,1
20250219,132000,33787600,5400,5400,5400,5400,0
20250219,131900,33787600,5400,5390,5400,5390,2
20250219,131800,33776810,5390,5390,5390,5390,18
20250219,131700,33679790,5390,5390,5390,5390,0
20250219,131600,33679790,5390,5390,5390,5390,1
20250219,131500,33674400,5390,5390,5390,5390,6
20250219,131400,33642060,5400,5400,5400,5400,0
20250219,131300,33642060,5400,5400,5400,5400,0
20250219,131200,33642060,5400,5400,5400,5400,0
20250219,131100,33642060,5400,5400,5400,5400,0
20250219,131000,33642060,5400,5400,5400,5400,10
20250219,130900,33588060,5400,5400,5400,5400,1
20250219,130800,33582660,5390,5390,5390,5390,0
20250219,130700,33582660,5390,5390,5390,5390,0
20250219,130600,33582660,5390,5400,5400,5390,7
20250219,130500,33544870,5400,5400,5400,5400,0
20250219,130400,33544870,5400,5400,5400,5400,0
20250219,130300,33544870,5400,5400,5400,5400,0
20250219,130200,33544870,5400,5400,5400,5400,0
20250219,130100,33544870,5400,5400,5400,5400,2
20250219,130000,33534070,5400,5400,5400,5400,0
20250219,125900,33534070,5400,5400,5400,5400,0
20250219,125800,33534070,5400,5400,5400,5400,0
20250219,125700,33534070,5400,5400,5400,5400,0
20250219,125600,33534070,5400,5400,5400,5400,0
20250219,125500,33534070,5400,5400,5400,5400,33
20250219,125400,33355870,5400,5400,5400,5400,0
20250219,125300,33355870,5400,5400,5400,5400,1
20250219,125200,33350470,5390,5390,5390,5390,19
20250219,125100,33248060,5400,5400,5400,5400,0
20250219,125000,33248060,5400,5400,5400,5400,0
20250219,124900,33248060,5400,5400,5400,5400,0
20250219,124800,33248060,5400,5400,5400,5400,0
20250219,124700,33248060,5400,5400,5400,5400,1
20250219,124600,33242660,5390,5390,5390,5390,0
20250219,124500,33242660,5390,5390,5390,5390,0
20250219,124400,33242660,5390,5390,5390,5390,100
20250219,124300,32703660,5400,5400,5400,5400,0
20250219,124200,32703660,5400,5400,5400,5400,0
20250219,124100,32703660,5400,5400,5400,5400,0
20250219,124000,32703660,5400,5400,5400,5400,8
20250219,123900,32660460,5400,5400,5400,5400,0
20250219,123800,32660460,5400,5400,5400,5400,0
20250219,123700,32660460,5400,5400,5400,5400,1
20250219,123600,32655060,5400,5400,5400,5400,1
20250219,123500,32649660,5400,5400,5400,5400,0
20250219,123400,32649660,5400,5400,5400,5400,0
20250219,123300,32649660,5400,5400,5400,5400,18
20250219,123200,32552460,5400,5400,5400,5400,0
20250219,123100,32552460,5400,5400,5400,5400,28
20250219,123000,32401260,5400,5400,5400,5400,0
20250219,122900,32401260,5400,5400,5400,5400,9
20250219,122800,32352660,5400,5400,5400,5400,0
20250219,122700,32352660,5400,5400,5400,5400,0
20250219,122600,32352660,5400,5400,5400,5400,0
20250219,122500,32352660,5400,5400,5400,5400,26
20250219,122400,32212260,5400,5400,5400,5400,0
20250219,122300,32212260,5400,5400,5400,5400,0
20250219,122200,32212260,5400,5400,5400,5400,5
20250219,122100,32185260,5390,5390,5390,5390,0
20250219,122000,32185260,5390,5390,5390,5390,0
20250219,121900,32185260,5390,5390,5390,5390,60
20250219,121800,31861860,5390,5390,5390,5390,0
20250219,121700,31861860,5390,5390,5390,5390,171
20250219,121600,30940170,5390,5390,5390,5390,0
20250219,121500,30940170,5390,5390,5390,5390,0
20250219,121400,30940170,5390,5390,5390,5390,0
20250219,121300,30940170,5390,5390,5390,5390,0
20250219,121200,30940170,5390,5390,5390,5390,0
20250219,121100,30940170,5390,5390,5390,5390,86
20250219,121000,30476630,5390,5390,5390,5390,0
20250219,120900,30476630,5390,5390,5390,5390,0
20250219,120800,30476630,5390,5390,5390,5390,15
20250219,120700,30395780,5390,5390,5390,5390,0
20250219,120600,30395780,5390,5390,5390,5390,0
20250219,120500,30395780,5390,5390,5390,5390,2
20250219,120400,30385000,5380,5380,5380,5380,0
20250219,120300,30385000,5380,5390,5390,5380,24
20250219,120200,30255830,5390,5390,5390,5390,0
20250219,120100,30255830,5390,5390,5390,5390,0
20250219,120000,30255830,5390,5390,5390,5390,1
20250219,115900,30250440,5390,5390,5390,5390,228
20250219,115800,29021520,5400,5400,5400,5400,0
20250219,115700,29021520,5400,5400,5400,5400,0
20250219,115600,29021520,5400,5400,5400,5400,37
20250219,115500,28821720,5390,5390,5390,5390,0
20250219,115400,28821720,5390,5390,5390,5390,50
20250219,115300,28552220,5400,5400,5400,5400,0
20250219,115200,28552220,5400,5400,5400,5400,86
20250219,115100,28087820,5400,5400,5400,5400,0
20250219,115000,28087820,5400,5400,5400,5400,0
20250219,114900,28087820,5400,5400,5400,5400,0
20250219,114800,28087820,5400,5400,5400,5400,0
20250219,114700,28087820,5400,5400,5400,5400,0
20250219,114600,28087820,5400,5400,5400,5400,0
20250219,114500,28087820,5400,5400,5400,5400,172
20250219,114400,27159020,5400,5400,5400,5400,0
20250219,114300,27159020,5400,5400,5400,5400,0
20250219,114200,27159020,5400,5400,5400,5400,2
20250219,114100,27148220,5400,5400,5400,5400,1
20250219,114000,27142820,5380,5380,5380,5380,0
20250219,113900,27142820,5380,5380,5380,5380,500
20250219,113800,24452820,5390,5390,5390,5390,23
20250219,113700,24328850,5390,5390,5390,5390,172
20250219,113600,23401770,5390,5390,5390,5390,1
20250219,113500,23396380,5390,5390,5390,5390,0
20250219,113400,23396380,5390,5390,5390,5390,0
20250219,113300,23396380,5390,5390,5390,5390,0
20250219,113200,23396380,5390,5390,5390,5390,0
20250219,113100,23396380,5390,5390,5390,5390,0
20250219,113000,23396380,5390,5390,5390,5390,0
20250219,112900,23396380,5390,5390,5390,5390,0
20250219,112800,23396380,5390,5390,5390,5390,0
20250219,112700,23396380,5390,5390,5390,5390,0
20250219,112600,23396380,5390,5390,5390,5390,0
20250219,112500,23396380,5390,5390,5390,5390,1
20250219,112400,23390990,5380,5380,5380,5380,0
20250219,112300,23390990,5380,5380,5380,5380,20
20250219,112200,23283390,5390,5390,5390,5390,0
20250219,112100,23283390,5390,5390,5390,5390,0
20250219,112000,23283390,5390,5380,5390,5380,506
20250219,111900,20561100,5390,5390,5390,5380,509
20250219,111800,17822590,5390,5390,5390,5390,0
20250219,111700,17822590,5390,5390,5390,5390,0
20250219,111600,17822590,5390,5390,5390,5390,0
20250219,111500,17822590,5390,5390,5390,5390,7
20250219,111400,17784860,5380,5380,5380,5380,1244
20250219,111300,11092140,5370,5370,5370,5370,0
20250219,111200,11092140,5370,5380,5380,5370,9
20250219,111100,11043730,5380,5380,5380,5380,2
20250219,111000,11032970,5380,5380,5380,5380,0
20250219,110900,11032970,5380,5380,5380,5380,1
20250219,110800,11027590,5370,5380,5380,5370,62
20250219,110700,10694050,5380,5380,5380,5380,0
20250219,110600,10694050,5380,5380,5380,5380,0
20250219,110500,10694050,5380,5380,5380,5380,10
20250219,110400,10640250,5370,5380,5380,5370,17
20250219,110300,10548800,5380,5380,5380,5380,0
20250219,110200,10548800,5380,5380,5380,5380,0
20250219,110100,10548800,5380,5370,5380,5370,23
20250219,110000,10425280,5370,5380,5380,5370,2
20250219,105900,10414530,5380,5370,5380,5370,27
20250219,105800,10269520,5380,5380,5380,5380,0
20250219,105700,10269520,5380,5380,5380,5380,0
20250219,105600,10269520,5380,5380,5380,5380,1
20250219,105500,10264140,5380,5370,5380,5370,197
20250219,105400,9206230,5380,5380,5380,5380,0
20250219,105300,9206230,5380,5380,5380,5380,1
20250219,105200,9200850,5370,5370,5370,5370,0
20250219,105100,9200850,5370,5380,5380,5370,51
20250219,105000,8926480,5380,5380,5380,5380,0
20250219,104900,8926480,5380,5380,5380,5380,3
20250219,104800,8910340,5380,5380,5380,5380,0
20250219,104700,8910340,5380,5380,5380,5380,0
20250219,104600,8910340,5380,5380,5380,5380,2
20250219,104500,8899580,5380,5380,5380,5380,0
20250219,104400,8899580,5380,5380,5380,5380,0
20250219,104300,8899580,5380,5380,5380,5380,0
20250219,104200,8899580,5380,5380,5380,5380,1
20250219,104100,8894200,5380,5380,5380,5380,0
20250219,104000,8894200,5380,5380,5380,5380,1
20250219,103900,8888820,5380,5380,5380,5380,0
20250219,103800,8888820,5380,5380,5380,5380,0
20250219,103700,8888820,5380,5380,5380,5380,0
20250219,103600,8888820,5380,5380,5380,5380,2
20250219,103500,8878060,5380,5380,5380,5380,9
20250219,103400,8829640,5380,5380,5380,5380,0
20250219,103300,8829640,5380,5380,5380,5380,0
20250219,103200,8829640,5380,5380,5380,5380,0
20250219,103100,8829640,5380,5380,5380,5380,6
20250219,103000,8797360,5380,5380,5380,5380,0
20250219,102900,8797360,5380,5380,5380,5380,0
20250219,102800,8797360,5380,5380,5380,5380,0
20250219,102700,8797360,5380,5380,5380,5380,6
20250219,102600,8765080,5380,5380,5380,5380,0
20250219,102500,8765080,5380,5380,5380,5380,0
20250219,102400,8765080,5380,5380,5380,5380,0
20250219,102300,8765080,5380,5380,5380,5380,0
20250219,102200,8765080,5380,5380,5380,5380,0
20250219,102100,8765080,5380,5380,5380,5380,0
20250219,102000,8765080,5380,5380,5380,5380,27
20250219,101900,8619820,5380,5380,5380,5380,0
20250219,101800,8619820,5380,5380,5380,5380,0
20250219,101700,8619820,5380,5380,5380,5380,0
20250219,101600,8619820,5380,5380,5380,5380,21
20250219,101500,8506840,5380,5380,5380,5380,0
20250219,101400,8506840,5380,5380,5380,5380,0
20250219,101300,8506840,5380,5380,5380,5380,20
20250219,101200,8399240,5380,5380,5380,5380,0
20250219,101100,8399240,5380,5380,5380,5380,0
20250219,101000,8399240,5380,5380,5380,5380,0
20250219,100900,8399240,5380,5380,5380,5380,0
20250219,100800,8399240,5380,5380,5380,5380,0
20250219,100700,8399240,5380,5380,5380,5380,2
20250219,100600,8388480,5370,5370,5370,5370,30
20250219,100500,8227380,5380,5380,5380,5380,59
20250219,100400,7909960,5380,5380,5380,5380,0
20250219,100300,7909960,5380,5380,5380,5380,1
20250219,100200,7904580,5380,5380,5380,5380,0
20250219,100100,7904580,5380,5380,5380,5380,67
20250219,100000,7544120,5380,5380,5380,5380,0
20250219,095900,7544120,5380,5380,5380,5380,0
20250219,095800,7544120,5380,5380,5380,5380,0
20250219,095700,7544120,5380,5380,5380,5380,0
20250219,095600,7544120,5380,5380,5380,5380,0
20250219,095500,7544120,5380,5380,5380,5380,0
20250219,095400,7544120,5380,5380,5380,5380,0
20250219,095300,7544120,5380,5380,5380,5380,0
20250219,095200,7544120,5380,5380,5380,5380,10
20250219,095100,7490320,5380,5380,5380,5380,1
20250219,095000,7484940,5380,5380,5380,5380,0
20250219,094900,7484940,5380,5380,5380,5360,377
20250219,094800,5462640,5390,5390,5390,5390,28
20250219,094700,5311720,5400,5400,5400,5400,0
20250219,094600,5311720,5400,5400,5400,5400,0
20250219,094500,5311720,5400,5400,5400,5400,0
20250219,094400,5311720,5400,5400,5400,5400,1
20250219,094300,5306320,5390,5400,5400,5390,14
20250219,094200,5230730,5400,5400,5400,5400,0
20250219,094100,5230730,5400,5400,5400,5400,0
20250219,094000,5230730,5400,5390,5400,5390,5
20250219,093900,5203770,5400,5400,5400,5400,62
20250219,093800,4868970,5400,5400,5400,5400,0
20250219,093700,4868970,5400,5400,5400,5400,0
20250219,093600,4868970,5400,5400,5400,5400,0
20250219,093500,4868970,5400,5400,5400,5400,8
20250219,093400,4825770,5400,5400,5400,5400,0
20250219,093300,4825770,5400,5400,5400,5400,0
20250219,093200,4825770,5400,5400,5400,5400,0
20250219,093100,4825770,5400,5400,5400,5400,0
20250219,093000,4825770,5400,5390,5400,5390,4
20250219,092900,4804200,5390,5390,5390,5390,40
20250219,092800,4588600,5400,5400,5400,5400,1
20250219,092700,4583200,5390,5400,5400,5390,2
20250219,092600,4572410,5390,5390,5390,5390,17
20250219,092500,4480780,5400,5400,5400,5400,0
20250219,092400,4480780,5400,5400,5400,5400,14
20250219,092300,4405180,5390,5390,5390,5390,3
20250219,092200,4389010,5400,5400,5400,5400,0
20250219,092100,4389010,5400,5400,5400,5390,384
20250219,092000,2316100,5400,5400,5400,5400,0
20250219,091900,2316100,5400,5400,5400,5400,0
20250219,091800,2316100,5400,5400,5400,5400,1
20250219,091700,2310700,5400,5400,5400,5400,0
20250219,091600,2310700,5400,5400,5400,5400,0
20250219,091500,2310700,5400,5400,5400,5400,0
20250219,091400,2310700,5400,5400,5400,5400,0
20250219,091300,2310700,5400,5400,5400,5400,0
20250219,091200,2310700,5400,5400,5400,5400,0
20250219,091100,2310700,5400,5400,5400,5400,0
20250219,091000,2310700,5400,5390,5400,5390,7
20250219,090900,2272960,5390,5390,5390,5390,2
20250219,090800,2262180,5390,5390,5390,5390,0
20250219,090700,2262180,5390,5370,5390,5370,5
20250219,090600,2235310,5390,5390,5390,5390,0
20250219,090500,2235310,5390,5390,5390,5390,0
20250219,090400,2235310,5390,5360,5390,5360,413
20250219,090300,21600,5400,5400,5400,5400,0
20250219,090200,21600,5400,5400,5400,5400,0
20250219,090100,21600,5400,5400,5400,5400,0
20250219,090000,21600,5400,5400,5400,5400,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183200 59306230 5400 5400 5400 5400 382
3 20250219 183100 59306230 5400 5400 5400 5400 0
4 20250219 183000 59306230 5400 5400 5400 5400 0
5 20250219 182900 59306230 5400 5400 5400 5400 0
6 20250219 182800 59306230 5400 5400 5400 5400 0
7 20250219 182700 59306230 5400 5400 5400 5400 0
8 20250219 182600 59306230 5400 5400 5400 5400 0
9 20250219 182500 59306230 5400 5400 5400 5400 0
10 20250219 182400 59306230 5400 5400 5400 5400 0
11 20250219 182300 59306230 5400 5400 5400 5400 0
12 20250219 182200 59306230 5400 5400 5400 5400 0
13 20250219 182100 59306230 5400 5400 5400 5400 0
14 20250219 182000 59306230 5400 5400 5400 5400 0
15 20250219 181900 59306230 5400 5400 5400 5400 0
16 20250219 181800 59306230 5400 5400 5400 5400 0
17 20250219 181700 59306230 5400 5400 5400 5400 0
18 20250219 181600 59306230 5400 5400 5400 5400 0
19 20250219 181500 59306230 5400 5400 5400 5400 0
20 20250219 181400 59306230 5400 5400 5400 5400 0
21 20250219 181300 59306230 5400 5400 5400 5400 0
22 20250219 181200 59306230 5400 5400 5400 5400 0
23 20250219 181100 59306230 5400 5400 5400 5400 0
24 20250219 181000 59306230 5400 5400 5400 5400 0
25 20250219 180900 59306230 5400 5400 5400 5400 0
26 20250219 180800 59306230 5400 5400 5400 5400 0
27 20250219 180700 59306230 5400 5400 5400 5400 0
28 20250219 180600 59306230 5400 5400 5400 5400 0
29 20250219 180500 59306230 5400 5400 5400 5400 0
30 20250219 180400 59306230 5400 5400 5400 5400 0
31 20250219 180300 59306230 5400 5400 5400 5400 0
32 20250219 180200 59306230 5400 5400 5400 5400 382
33 20250219 180100 59306230 5400 5400 5400 5400 0
34 20250219 180000 59306230 5400 5400 5400 5400 0
35 20250219 175900 59306230 5400 5400 5400 5400 0
36 20250219 175800 59306230 5400 5400 5400 5400 0
37 20250219 175700 59306230 5400 5400 5400 5400 0
38 20250219 175600 59306230 5400 5400 5400 5400 0
39 20250219 175500 59306230 5400 5400 5400 5400 0
40 20250219 175400 59306230 5400 5400 5400 5400 0
41 20250219 175300 59306230 5400 5400 5400 5400 0
42 20250219 175200 59306230 5400 5400 5400 5400 0
43 20250219 175100 59306230 5400 5400 5400 5400 0
44 20250219 175000 59306230 5400 5400 5400 5400 0
45 20250219 174900 59306230 5400 5400 5400 5400 0
46 20250219 174800 59306230 5400 5400 5400 5400 0
47 20250219 174700 59306230 5400 5400 5400 5400 0
48 20250219 174600 59306230 5400 5400 5400 5400 0
49 20250219 174500 59306230 5400 5400 5400 5400 0
50 20250219 174400 59306230 5400 5400 5400 5400 0
51 20250219 174300 59306230 5400 5400 5400 5400 0
52 20250219 174200 59306230 5400 5400 5400 5400 0
53 20250219 174100 59306230 5400 5400 5400 5400 0
54 20250219 174000 59306230 5400 5400 5400 5400 0
55 20250219 173900 59306230 5400 5400 5400 5400 0
56 20250219 173800 59306230 5400 5400 5400 5400 0
57 20250219 173700 59306230 5400 5400 5400 5400 0
58 20250219 173600 59306230 5400 5400 5400 5400 0
59 20250219 173500 59306230 5400 5400 5400 5400 0
60 20250219 173400 59306230 5400 5400 5400 5400 0
61 20250219 173300 59306230 5400 5400 5400 5400 0
62 20250219 173200 59306230 5400 5400 5400 5400 382
63 20250219 173100 59306230 5400 5400 5400 5400 0
64 20250219 173000 59306230 5400 5400 5400 5400 0
65 20250219 172900 59306230 5400 5400 5400 5400 0
66 20250219 172800 59306230 5400 5400 5400 5400 0
67 20250219 172700 59306230 5400 5400 5400 5400 0
68 20250219 172600 59306230 5400 5400 5400 5400 0
69 20250219 172500 59306230 5400 5400 5400 5400 0
70 20250219 172400 59306230 5400 5400 5400 5400 0
71 20250219 172300 59306230 5400 5400 5400 5400 0
72 20250219 172200 59306230 5400 5400 5400 5400 0
73 20250219 172100 59306230 5400 5400 5400 5400 0
74 20250219 172000 59306230 5400 5400 5400 5400 0
75 20250219 171900 59306230 5400 5400 5400 5400 0
76 20250219 171800 59306230 5400 5400 5400 5400 0
77 20250219 171700 59306230 5400 5400 5400 5400 0
78 20250219 171600 59306230 5400 5400 5400 5400 0
79 20250219 171500 59306230 5400 5400 5400 5400 0
80 20250219 171400 59306230 5400 5400 5400 5400 0
81 20250219 171300 59306230 5400 5400 5400 5400 0
82 20250219 171200 59306230 5400 5400 5400 5400 0
83 20250219 171100 59306230 5400 5400 5400 5400 0
84 20250219 171000 59306230 5400 5400 5400 5400 0
85 20250219 170900 59306230 5400 5400 5400 5400 0
86 20250219 170800 59306230 5400 5400 5400 5400 0
87 20250219 170700 59306230 5400 5400 5400 5400 0
88 20250219 170600 59306230 5400 5400 5400 5400 0
89 20250219 170500 59306230 5400 5400 5400 5400 0
90 20250219 170400 59306230 5400 5400 5400 5400 0
91 20250219 170300 59306230 5400 5400 5400 5400 0
92 20250219 170200 59306230 5400 5400 5400 5400 382
93 20250219 170100 59306230 5400 5400 5400 5400 0
94 20250219 170000 59306230 5400 5400 5400 5400 0
95 20250219 165900 59306230 5400 5400 5400 5400 0
96 20250219 165800 59306230 5400 5400 5400 5400 0
97 20250219 165700 59306230 5400 5400 5400 5400 0
98 20250219 165600 59306230 5400 5400 5400 5400 0
99 20250219 165500 59306230 5400 5400 5400 5400 0
100 20250219 165400 59306230 5400 5400 5400 5400 0
101 20250219 165300 59306230 5400 5400 5400 5400 0
102 20250219 165200 59306230 5400 5400 5400 5400 0
103 20250219 165100 59306230 5400 5400 5400 5400 0
104 20250219 165000 59306230 5400 5400 5400 5400 0
105 20250219 164900 59306230 5400 5400 5400 5400 0
106 20250219 164800 59306230 5400 5400 5400 5400 0
107 20250219 164700 59306230 5400 5400 5400 5400 0
108 20250219 164600 59306230 5400 5400 5400 5400 0
109 20250219 164500 59306230 5400 5400 5400 5400 0
110 20250219 164400 59306230 5400 5400 5400 5400 0
111 20250219 164300 59306230 5400 5400 5400 5400 0
112 20250219 164200 59306230 5400 5400 5400 5400 0
113 20250219 164100 59306230 5400 5400 5400 5400 0
114 20250219 164000 59306230 5400 5400 5400 5400 0
115 20250219 163900 59306230 5400 5400 5400 5400 0
116 20250219 163800 59306230 5400 5400 5400 5400 0
117 20250219 163700 59306230 5400 5400 5400 5400 0
118 20250219 163600 59306230 5400 5400 5400 5400 0
119 20250219 163500 59306230 5400 5400 5400 5400 0
120 20250219 163400 59306230 5400 5400 5400 5400 0
121 20250219 163300 59306230 5400 5400 5400 5400 0
122 20250219 163200 59306230 5400 5400 5400 5400 382
123 20250219 163100 59306230 5400 5400 5400 5400 0
124 20250219 163000 59306230 5400 5400 5400 5400 0
125 20250219 162900 59306230 5400 5400 5400 5400 0
126 20250219 162800 59306230 5400 5400 5400 5400 0
127 20250219 162700 59306230 5400 5400 5400 5400 0
128 20250219 162600 59306230 5400 5400 5400 5400 0
129 20250219 162500 59306230 5400 5400 5400 5400 0
130 20250219 162400 59306230 5400 5400 5400 5400 0
131 20250219 162300 59306230 5400 5400 5400 5400 0
132 20250219 162200 59306230 5400 5400 5400 5400 0
133 20250219 162100 59306230 5400 5400 5400 5400 0
134 20250219 162000 59306230 5400 5400 5400 5400 0
135 20250219 161900 59306230 5400 5400 5400 5400 0
136 20250219 161800 59306230 5400 5400 5400 5400 0
137 20250219 161700 59306230 5400 5400 5400 5400 0
138 20250219 161600 59306230 5400 5400 5400 5400 0
139 20250219 161500 59306230 5400 5400 5400 5400 0
140 20250219 161400 59306230 5400 5400 5400 5400 0
141 20250219 161300 59306230 5400 5400 5400 5400 0
142 20250219 161200 59306230 5400 5400 5400 5400 0
143 20250219 161100 59306230 5400 5400 5400 5400 0
144 20250219 161000 59306230 5400 5400 5400 5400 0
145 20250219 160900 59306230 5400 5400 5400 5400 0
146 20250219 160800 59306230 5400 5400 5400 5400 0
147 20250219 160700 59306230 5400 5400 5400 5400 0
148 20250219 160600 59306230 5400 5400 5400 5400 0
149 20250219 160500 59306230 5400 5400 5400 5400 0
150 20250219 160400 59306230 5400 5400 5400 5400 0
151 20250219 160300 59306230 5400 5400 5400 5400 0
152 20250219 160200 59306230 5400 5400 5400 5400 382
153 20250219 160100 59306230 5400 5400 5400 5400 0
154 20250219 160000 59306230 5400 5400 5400 5400 0
155 20250219 155900 59306230 5400 5400 5400 5400 0
156 20250219 155800 59306230 5400 5400 5400 5400 0
157 20250219 155700 59306230 5400 5400 5400 5400 0
158 20250219 155600 59306230 5400 5400 5400 5400 0
159 20250219 155500 59306230 5400 5400 5400 5400 0
160 20250219 155400 59306230 5400 5400 5400 5400 0
161 20250219 155300 59306230 5400 5400 5400 5400 0
162 20250219 155200 59306230 5400 5400 5400 5400 0
163 20250219 155100 59306230 5400 5400 5400 5400 0
164 20250219 155000 59306230 5400 5400 5400 5400 0
165 20250219 154900 59306230 5400 5400 5400 5400 0
166 20250219 154800 59306230 5400 5400 5400 5400 0
167 20250219 154700 59306230 5400 5400 5400 5400 0
168 20250219 154600 59306230 5400 5400 5400 5400 0
169 20250219 154500 59306230 5400 5400 5400 5400 0
170 20250219 154400 59306230 5400 5400 5400 5400 0
171 20250219 154300 59306230 5400 5400 5400 5400 0
172 20250219 154200 59306230 5400 5400 5400 5400 0
173 20250219 154100 59306230 5400 5400 5400 5400 0
174 20250219 154000 59306230 5400 5400 5400 5400 0
175 20250219 153900 59306230 5400 5400 5400 5400 0
176 20250219 153800 59306230 5400 5400 5400 5400 0
177 20250219 153700 59306230 5400 5400 5400 5400 0
178 20250219 153600 59306230 5400 5400 5400 5400 0
179 20250219 153500 59306230 5400 5400 5400 5400 0
180 20250219 153400 59306230 5400 5400 5400 5400 0
181 20250219 153300 59306230 5400 5400 5400 5400 0
182 20250219 153200 59306230 5400 5400 5400 5400 382
183 20250219 153100 59306230 5400 5400 5400 5400 0
184 20250219 153000 59306230 5400 5400 5400 5400 382
185 20250219 152900 57243430 5400 5400 5400 5400 0
186 20250219 152800 57243430 5400 5400 5400 5400 0
187 20250219 152700 57243430 5400 5400 5400 5400 0
188 20250219 152600 57243430 5400 5400 5400 5400 0
189 20250219 152500 57243430 5400 5400 5400 5400 0
190 20250219 152400 57243430 5400 5400 5400 5400 0
191 20250219 152300 57243430 5400 5400 5400 5400 0
192 20250219 152200 57243430 5400 5400 5400 5400 0
193 20250219 152100 57243430 5400 5400 5400 5400 0
194 20250219 152000 57243430 5400 5400 5400 5400 0
195 20250219 151900 57243430 5400 5390 5400 5390 32
196 20250219 151800 57070940 5400 5400 5400 5400 25
197 20250219 151700 56935940 5400 5400 5400 5400 0
198 20250219 151600 56935940 5400 5400 5400 5400 83
199 20250219 151500 56487740 5400 5400 5400 5400 0
200 20250219 151400 56487740 5400 5400 5400 5400 0
201 20250219 151300 56487740 5400 5400 5400 5400 1
202 20250219 151200 56482340 5400 5400 5400 5400 103
203 20250219 151100 55926140 5400 5400 5400 5400 0
204 20250219 151000 55926140 5400 5400 5400 5400 0
205 20250219 150900 55926140 5400 5400 5400 5400 0
206 20250219 150800 55926140 5400 5400 5400 5400 0
207 20250219 150700 55926140 5400 5400 5400 5400 0
208 20250219 150600 55926140 5400 5400 5400 5400 0
209 20250219 150500 55926140 5400 5400 5400 5400 0
210 20250219 150400 55926140 5400 5400 5400 5400 113
211 20250219 150300 55315940 5400 5400 5400 5400 0
212 20250219 150200 55315940 5400 5400 5400 5400 0
213 20250219 150100 55315940 5400 5400 5400 5400 60
214 20250219 150000 54991940 5400 5400 5400 5400 0
215 20250219 145900 54991940 5400 5400 5400 5400 1
216 20250219 145800 54986540 5390 5390 5390 5390 322
217 20250219 145700 53250960 5390 5390 5390 5390 18
218 20250219 145600 53153940 5390 5390 5390 5390 0
219 20250219 145500 53153940 5390 5390 5390 5390 0
220 20250219 145400 53153940 5390 5390 5390 5390 0
221 20250219 145300 53153940 5390 5390 5390 5390 0
222 20250219 145200 53153940 5390 5390 5390 5390 0
223 20250219 145100 53153940 5390 5390 5390 5390 58
224 20250219 145000 52841320 5390 5390 5390 5390 320
225 20250219 144900 51116520 5390 5390 5390 5390 0
226 20250219 144800 51116520 5390 5390 5390 5390 0
227 20250219 144700 51116520 5390 5380 5390 5380 201
228 20250219 144600 50035130 5390 5390 5390 5390 0
229 20250219 144500 50035130 5390 5380 5390 5380 151
230 20250219 144400 49222740 5390 5390 5390 5390 0
231 20250219 144300 49222740 5390 5390 5390 5390 0
232 20250219 144200 49222740 5390 5390 5390 5390 0
233 20250219 144100 49222740 5390 5390 5390 5390 0
234 20250219 144000 49222740 5390 5390 5390 5390 851
235 20250219 143900 44635850 5390 5390 5390 5390 0
236 20250219 143800 44635850 5390 5390 5390 5390 0
237 20250219 143700 44635850 5390 5390 5390 5390 1
238 20250219 143600 44630460 5380 5380 5390 5380 1271
239 20250219 143500 37792470 5390 5390 5390 5390 0
240 20250219 143400 37792470 5390 5390 5390 5390 0
241 20250219 143300 37792470 5390 5390 5390 5390 0
242 20250219 143200 37792470 5390 5390 5390 5390 0
243 20250219 143100 37792470 5390 5390 5390 5390 32
244 20250219 143000 37619990 5390 5390 5390 5390 1
245 20250219 142900 37614600 5390 5390 5390 5390 0
246 20250219 142800 37614600 5390 5390 5390 5390 0
247 20250219 142700 37614600 5390 5390 5390 5390 0
248 20250219 142600 37614600 5390 5390 5390 5390 0
249 20250219 142500 37614600 5390 5390 5390 5390 18
250 20250219 142400 37517580 5390 5380 5390 5380 4
251 20250219 142300 37496030 5390 5390 5390 5390 0
252 20250219 142200 37496030 5390 5390 5390 5390 0
253 20250219 142100 37496030 5390 5390 5390 5390 0
254 20250219 142000 37496030 5390 5390 5390 5390 0
255 20250219 141900 37496030 5390 5390 5390 5390 39
256 20250219 141800 37285820 5400 5400 5400 5400 0
257 20250219 141700 37285820 5400 5400 5400 5400 0
258 20250219 141600 37285820 5400 5400 5400 5400 4
259 20250219 141500 37264220 5400 5400 5400 5400 0
260 20250219 141400 37264220 5400 5400 5400 5400 0
261 20250219 141300 37264220 5400 5400 5400 5400 5
262 20250219 141200 37237220 5400 5400 5400 5400 1
263 20250219 141100 37231820 5390 5390 5390 5390 0
264 20250219 141000 37231820 5390 5390 5390 5390 6
265 20250219 140900 37199480 5400 5400 5400 5400 103
266 20250219 140800 36643280 5400 5400 5400 5400 0
267 20250219 140700 36643280 5400 5400 5400 5400 0
268 20250219 140600 36643280 5400 5400 5400 5400 0
269 20250219 140500 36643280 5400 5400 5400 5400 1
270 20250219 140400 36637880 5390 5390 5390 5390 10
271 20250219 140300 36583980 5400 5400 5400 5400 0
272 20250219 140200 36583980 5400 5400 5400 5400 0
273 20250219 140100 36583980 5400 5400 5400 5400 0
274 20250219 140000 36583980 5400 5400 5400 5400 0
275 20250219 135900 36583980 5400 5390 5400 5390 20
276 20250219 135800 36476170 5400 5400 5400 5400 0
277 20250219 135700 36476170 5400 5400 5400 5400 0
278 20250219 135600 36476170 5400 5400 5400 5400 1
279 20250219 135500 36470770 5390 5390 5390 5390 0
280 20250219 135400 36470770 5390 5400 5400 5390 427
281 20250219 135300 34165120 5400 5400 5400 5400 0
282 20250219 135200 34165120 5400 5400 5400 5400 0
283 20250219 135100 34165120 5400 5400 5400 5400 0
284 20250219 135000 34165120 5400 5400 5400 5400 0
285 20250219 134900 34165120 5400 5400 5400 5400 0
286 20250219 134800 34165120 5400 5400 5400 5400 0
287 20250219 134700 34165120 5400 5400 5400 5400 0
288 20250219 134600 34165120 5400 5400 5400 5400 0
289 20250219 134500 34165120 5400 5400 5400 5400 0
290 20250219 134400 34165120 5400 5400 5400 5390 5
291 20250219 134300 34138150 5390 5400 5400 5390 42
292 20250219 134200 33911750 5400 5400 5400 5400 0
293 20250219 134100 33911750 5400 5400 5400 5400 0
294 20250219 134000 33911750 5400 5400 5400 5400 0
295 20250219 133900 33911750 5400 5400 5400 5400 1
296 20250219 133800 33906350 5400 5400 5400 5400 0
297 20250219 133700 33906350 5400 5400 5400 5400 0
298 20250219 133600 33906350 5400 5400 5400 5400 0
299 20250219 133500 33906350 5400 5400 5400 5400 0
300 20250219 133400 33906350 5400 5400 5400 5400 0
301 20250219 133300 33906350 5400 5390 5400 5390 6
302 20250219 133200 33874000 5400 5400 5400 5400 6
303 20250219 133100 33841600 5400 5400 5400 5400 0
304 20250219 133000 33841600 5400 5400 5400 5400 0
305 20250219 132900 33841600 5400 5400 5400 5400 0
306 20250219 132800 33841600 5400 5400 5400 5400 2
307 20250219 132700 33830800 5400 5400 5400 5400 0
308 20250219 132600 33830800 5400 5400 5400 5400 0
309 20250219 132500 33830800 5400 5400 5400 5400 3
310 20250219 132400 33814600 5400 5400 5400 5400 4
311 20250219 132300 33793000 5400 5400 5400 5400 0
312 20250219 132200 33793000 5400 5400 5400 5400 0
313 20250219 132100 33793000 5400 5400 5400 5400 1
314 20250219 132000 33787600 5400 5400 5400 5400 0
315 20250219 131900 33787600 5400 5390 5400 5390 2
316 20250219 131800 33776810 5390 5390 5390 5390 18
317 20250219 131700 33679790 5390 5390 5390 5390 0
318 20250219 131600 33679790 5390 5390 5390 5390 1
319 20250219 131500 33674400 5390 5390 5390 5390 6
320 20250219 131400 33642060 5400 5400 5400 5400 0
321 20250219 131300 33642060 5400 5400 5400 5400 0
322 20250219 131200 33642060 5400 5400 5400 5400 0
323 20250219 131100 33642060 5400 5400 5400 5400 0
324 20250219 131000 33642060 5400 5400 5400 5400 10
325 20250219 130900 33588060 5400 5400 5400 5400 1
326 20250219 130800 33582660 5390 5390 5390 5390 0
327 20250219 130700 33582660 5390 5390 5390 5390 0
328 20250219 130600 33582660 5390 5400 5400 5390 7
329 20250219 130500 33544870 5400 5400 5400 5400 0
330 20250219 130400 33544870 5400 5400 5400 5400 0
331 20250219 130300 33544870 5400 5400 5400 5400 0
332 20250219 130200 33544870 5400 5400 5400 5400 0
333 20250219 130100 33544870 5400 5400 5400 5400 2
334 20250219 130000 33534070 5400 5400 5400 5400 0
335 20250219 125900 33534070 5400 5400 5400 5400 0
336 20250219 125800 33534070 5400 5400 5400 5400 0
337 20250219 125700 33534070 5400 5400 5400 5400 0
338 20250219 125600 33534070 5400 5400 5400 5400 0
339 20250219 125500 33534070 5400 5400 5400 5400 33
340 20250219 125400 33355870 5400 5400 5400 5400 0
341 20250219 125300 33355870 5400 5400 5400 5400 1
342 20250219 125200 33350470 5390 5390 5390 5390 19
343 20250219 125100 33248060 5400 5400 5400 5400 0
344 20250219 125000 33248060 5400 5400 5400 5400 0
345 20250219 124900 33248060 5400 5400 5400 5400 0
346 20250219 124800 33248060 5400 5400 5400 5400 0
347 20250219 124700 33248060 5400 5400 5400 5400 1
348 20250219 124600 33242660 5390 5390 5390 5390 0
349 20250219 124500 33242660 5390 5390 5390 5390 0
350 20250219 124400 33242660 5390 5390 5390 5390 100
351 20250219 124300 32703660 5400 5400 5400 5400 0
352 20250219 124200 32703660 5400 5400 5400 5400 0
353 20250219 124100 32703660 5400 5400 5400 5400 0
354 20250219 124000 32703660 5400 5400 5400 5400 8
355 20250219 123900 32660460 5400 5400 5400 5400 0
356 20250219 123800 32660460 5400 5400 5400 5400 0
357 20250219 123700 32660460 5400 5400 5400 5400 1
358 20250219 123600 32655060 5400 5400 5400 5400 1
359 20250219 123500 32649660 5400 5400 5400 5400 0
360 20250219 123400 32649660 5400 5400 5400 5400 0
361 20250219 123300 32649660 5400 5400 5400 5400 18
362 20250219 123200 32552460 5400 5400 5400 5400 0
363 20250219 123100 32552460 5400 5400 5400 5400 28
364 20250219 123000 32401260 5400 5400 5400 5400 0
365 20250219 122900 32401260 5400 5400 5400 5400 9
366 20250219 122800 32352660 5400 5400 5400 5400 0
367 20250219 122700 32352660 5400 5400 5400 5400 0
368 20250219 122600 32352660 5400 5400 5400 5400 0
369 20250219 122500 32352660 5400 5400 5400 5400 26
370 20250219 122400 32212260 5400 5400 5400 5400 0
371 20250219 122300 32212260 5400 5400 5400 5400 0
372 20250219 122200 32212260 5400 5400 5400 5400 5
373 20250219 122100 32185260 5390 5390 5390 5390 0
374 20250219 122000 32185260 5390 5390 5390 5390 0
375 20250219 121900 32185260 5390 5390 5390 5390 60
376 20250219 121800 31861860 5390 5390 5390 5390 0
377 20250219 121700 31861860 5390 5390 5390 5390 171
378 20250219 121600 30940170 5390 5390 5390 5390 0
379 20250219 121500 30940170 5390 5390 5390 5390 0
380 20250219 121400 30940170 5390 5390 5390 5390 0
381 20250219 121300 30940170 5390 5390 5390 5390 0
382 20250219 121200 30940170 5390 5390 5390 5390 0
383 20250219 121100 30940170 5390 5390 5390 5390 86
384 20250219 121000 30476630 5390 5390 5390 5390 0
385 20250219 120900 30476630 5390 5390 5390 5390 0
386 20250219 120800 30476630 5390 5390 5390 5390 15
387 20250219 120700 30395780 5390 5390 5390 5390 0
388 20250219 120600 30395780 5390 5390 5390 5390 0
389 20250219 120500 30395780 5390 5390 5390 5390 2
390 20250219 120400 30385000 5380 5380 5380 5380 0
391 20250219 120300 30385000 5380 5390 5390 5380 24
392 20250219 120200 30255830 5390 5390 5390 5390 0
393 20250219 120100 30255830 5390 5390 5390 5390 0
394 20250219 120000 30255830 5390 5390 5390 5390 1
395 20250219 115900 30250440 5390 5390 5390 5390 228
396 20250219 115800 29021520 5400 5400 5400 5400 0
397 20250219 115700 29021520 5400 5400 5400 5400 0
398 20250219 115600 29021520 5400 5400 5400 5400 37
399 20250219 115500 28821720 5390 5390 5390 5390 0
400 20250219 115400 28821720 5390 5390 5390 5390 50
401 20250219 115300 28552220 5400 5400 5400 5400 0
402 20250219 115200 28552220 5400 5400 5400 5400 86
403 20250219 115100 28087820 5400 5400 5400 5400 0
404 20250219 115000 28087820 5400 5400 5400 5400 0
405 20250219 114900 28087820 5400 5400 5400 5400 0
406 20250219 114800 28087820 5400 5400 5400 5400 0
407 20250219 114700 28087820 5400 5400 5400 5400 0
408 20250219 114600 28087820 5400 5400 5400 5400 0
409 20250219 114500 28087820 5400 5400 5400 5400 172
410 20250219 114400 27159020 5400 5400 5400 5400 0
411 20250219 114300 27159020 5400 5400 5400 5400 0
412 20250219 114200 27159020 5400 5400 5400 5400 2
413 20250219 114100 27148220 5400 5400 5400 5400 1
414 20250219 114000 27142820 5380 5380 5380 5380 0
415 20250219 113900 27142820 5380 5380 5380 5380 500
416 20250219 113800 24452820 5390 5390 5390 5390 23
417 20250219 113700 24328850 5390 5390 5390 5390 172
418 20250219 113600 23401770 5390 5390 5390 5390 1
419 20250219 113500 23396380 5390 5390 5390 5390 0
420 20250219 113400 23396380 5390 5390 5390 5390 0
421 20250219 113300 23396380 5390 5390 5390 5390 0
422 20250219 113200 23396380 5390 5390 5390 5390 0
423 20250219 113100 23396380 5390 5390 5390 5390 0
424 20250219 113000 23396380 5390 5390 5390 5390 0
425 20250219 112900 23396380 5390 5390 5390 5390 0
426 20250219 112800 23396380 5390 5390 5390 5390 0
427 20250219 112700 23396380 5390 5390 5390 5390 0
428 20250219 112600 23396380 5390 5390 5390 5390 0
429 20250219 112500 23396380 5390 5390 5390 5390 1
430 20250219 112400 23390990 5380 5380 5380 5380 0
431 20250219 112300 23390990 5380 5380 5380 5380 20
432 20250219 112200 23283390 5390 5390 5390 5390 0
433 20250219 112100 23283390 5390 5390 5390 5390 0
434 20250219 112000 23283390 5390 5380 5390 5380 506
435 20250219 111900 20561100 5390 5390 5390 5380 509
436 20250219 111800 17822590 5390 5390 5390 5390 0
437 20250219 111700 17822590 5390 5390 5390 5390 0
438 20250219 111600 17822590 5390 5390 5390 5390 0
439 20250219 111500 17822590 5390 5390 5390 5390 7
440 20250219 111400 17784860 5380 5380 5380 5380 1244
441 20250219 111300 11092140 5370 5370 5370 5370 0
442 20250219 111200 11092140 5370 5380 5380 5370 9
443 20250219 111100 11043730 5380 5380 5380 5380 2
444 20250219 111000 11032970 5380 5380 5380 5380 0
445 20250219 110900 11032970 5380 5380 5380 5380 1
446 20250219 110800 11027590 5370 5380 5380 5370 62
447 20250219 110700 10694050 5380 5380 5380 5380 0
448 20250219 110600 10694050 5380 5380 5380 5380 0
449 20250219 110500 10694050 5380 5380 5380 5380 10
450 20250219 110400 10640250 5370 5380 5380 5370 17
451 20250219 110300 10548800 5380 5380 5380 5380 0
452 20250219 110200 10548800 5380 5380 5380 5380 0
453 20250219 110100 10548800 5380 5370 5380 5370 23
454 20250219 110000 10425280 5370 5380 5380 5370 2
455 20250219 105900 10414530 5380 5370 5380 5370 27
456 20250219 105800 10269520 5380 5380 5380 5380 0
457 20250219 105700 10269520 5380 5380 5380 5380 0
458 20250219 105600 10269520 5380 5380 5380 5380 1
459 20250219 105500 10264140 5380 5370 5380 5370 197
460 20250219 105400 9206230 5380 5380 5380 5380 0
461 20250219 105300 9206230 5380 5380 5380 5380 1
462 20250219 105200 9200850 5370 5370 5370 5370 0
463 20250219 105100 9200850 5370 5380 5380 5370 51
464 20250219 105000 8926480 5380 5380 5380 5380 0
465 20250219 104900 8926480 5380 5380 5380 5380 3
466 20250219 104800 8910340 5380 5380 5380 5380 0
467 20250219 104700 8910340 5380 5380 5380 5380 0
468 20250219 104600 8910340 5380 5380 5380 5380 2
469 20250219 104500 8899580 5380 5380 5380 5380 0
470 20250219 104400 8899580 5380 5380 5380 5380 0
471 20250219 104300 8899580 5380 5380 5380 5380 0
472 20250219 104200 8899580 5380 5380 5380 5380 1
473 20250219 104100 8894200 5380 5380 5380 5380 0
474 20250219 104000 8894200 5380 5380 5380 5380 1
475 20250219 103900 8888820 5380 5380 5380 5380 0
476 20250219 103800 8888820 5380 5380 5380 5380 0
477 20250219 103700 8888820 5380 5380 5380 5380 0
478 20250219 103600 8888820 5380 5380 5380 5380 2
479 20250219 103500 8878060 5380 5380 5380 5380 9
480 20250219 103400 8829640 5380 5380 5380 5380 0
481 20250219 103300 8829640 5380 5380 5380 5380 0
482 20250219 103200 8829640 5380 5380 5380 5380 0
483 20250219 103100 8829640 5380 5380 5380 5380 6
484 20250219 103000 8797360 5380 5380 5380 5380 0
485 20250219 102900 8797360 5380 5380 5380 5380 0
486 20250219 102800 8797360 5380 5380 5380 5380 0
487 20250219 102700 8797360 5380 5380 5380 5380 6
488 20250219 102600 8765080 5380 5380 5380 5380 0
489 20250219 102500 8765080 5380 5380 5380 5380 0
490 20250219 102400 8765080 5380 5380 5380 5380 0
491 20250219 102300 8765080 5380 5380 5380 5380 0
492 20250219 102200 8765080 5380 5380 5380 5380 0
493 20250219 102100 8765080 5380 5380 5380 5380 0
494 20250219 102000 8765080 5380 5380 5380 5380 27
495 20250219 101900 8619820 5380 5380 5380 5380 0
496 20250219 101800 8619820 5380 5380 5380 5380 0
497 20250219 101700 8619820 5380 5380 5380 5380 0
498 20250219 101600 8619820 5380 5380 5380 5380 21
499 20250219 101500 8506840 5380 5380 5380 5380 0
500 20250219 101400 8506840 5380 5380 5380 5380 0
501 20250219 101300 8506840 5380 5380 5380 5380 20
502 20250219 101200 8399240 5380 5380 5380 5380 0
503 20250219 101100 8399240 5380 5380 5380 5380 0
504 20250219 101000 8399240 5380 5380 5380 5380 0
505 20250219 100900 8399240 5380 5380 5380 5380 0
506 20250219 100800 8399240 5380 5380 5380 5380 0
507 20250219 100700 8399240 5380 5380 5380 5380 2
508 20250219 100600 8388480 5370 5370 5370 5370 30
509 20250219 100500 8227380 5380 5380 5380 5380 59
510 20250219 100400 7909960 5380 5380 5380 5380 0
511 20250219 100300 7909960 5380 5380 5380 5380 1
512 20250219 100200 7904580 5380 5380 5380 5380 0
513 20250219 100100 7904580 5380 5380 5380 5380 67
514 20250219 100000 7544120 5380 5380 5380 5380 0
515 20250219 095900 7544120 5380 5380 5380 5380 0
516 20250219 095800 7544120 5380 5380 5380 5380 0
517 20250219 095700 7544120 5380 5380 5380 5380 0
518 20250219 095600 7544120 5380 5380 5380 5380 0
519 20250219 095500 7544120 5380 5380 5380 5380 0
520 20250219 095400 7544120 5380 5380 5380 5380 0
521 20250219 095300 7544120 5380 5380 5380 5380 0
522 20250219 095200 7544120 5380 5380 5380 5380 10
523 20250219 095100 7490320 5380 5380 5380 5380 1
524 20250219 095000 7484940 5380 5380 5380 5380 0
525 20250219 094900 7484940 5380 5380 5380 5360 377
526 20250219 094800 5462640 5390 5390 5390 5390 28
527 20250219 094700 5311720 5400 5400 5400 5400 0
528 20250219 094600 5311720 5400 5400 5400 5400 0
529 20250219 094500 5311720 5400 5400 5400 5400 0
530 20250219 094400 5311720 5400 5400 5400 5400 1
531 20250219 094300 5306320 5390 5400 5400 5390 14
532 20250219 094200 5230730 5400 5400 5400 5400 0
533 20250219 094100 5230730 5400 5400 5400 5400 0
534 20250219 094000 5230730 5400 5390 5400 5390 5
535 20250219 093900 5203770 5400 5400 5400 5400 62
536 20250219 093800 4868970 5400 5400 5400 5400 0
537 20250219 093700 4868970 5400 5400 5400 5400 0
538 20250219 093600 4868970 5400 5400 5400 5400 0
539 20250219 093500 4868970 5400 5400 5400 5400 8
540 20250219 093400 4825770 5400 5400 5400 5400 0
541 20250219 093300 4825770 5400 5400 5400 5400 0
542 20250219 093200 4825770 5400 5400 5400 5400 0
543 20250219 093100 4825770 5400 5400 5400 5400 0
544 20250219 093000 4825770 5400 5390 5400 5390 4
545 20250219 092900 4804200 5390 5390 5390 5390 40
546 20250219 092800 4588600 5400 5400 5400 5400 1
547 20250219 092700 4583200 5390 5400 5400 5390 2
548 20250219 092600 4572410 5390 5390 5390 5390 17
549 20250219 092500 4480780 5400 5400 5400 5400 0
550 20250219 092400 4480780 5400 5400 5400 5400 14
551 20250219 092300 4405180 5390 5390 5390 5390 3
552 20250219 092200 4389010 5400 5400 5400 5400 0
553 20250219 092100 4389010 5400 5400 5400 5390 384
554 20250219 092000 2316100 5400 5400 5400 5400 0
555 20250219 091900 2316100 5400 5400 5400 5400 0
556 20250219 091800 2316100 5400 5400 5400 5400 1
557 20250219 091700 2310700 5400 5400 5400 5400 0
558 20250219 091600 2310700 5400 5400 5400 5400 0
559 20250219 091500 2310700 5400 5400 5400 5400 0
560 20250219 091400 2310700 5400 5400 5400 5400 0
561 20250219 091300 2310700 5400 5400 5400 5400 0
562 20250219 091200 2310700 5400 5400 5400 5400 0
563 20250219 091100 2310700 5400 5400 5400 5400 0
564 20250219 091000 2310700 5400 5390 5400 5390 7
565 20250219 090900 2272960 5390 5390 5390 5390 2
566 20250219 090800 2262180 5390 5390 5390 5390 0
567 20250219 090700 2262180 5390 5370 5390 5370 5
568 20250219 090600 2235310 5390 5390 5390 5390 0
569 20250219 090500 2235310 5390 5390 5390 5390 0
570 20250219 090400 2235310 5390 5360 5390 5360 413
571 20250219 090300 21600 5400 5400 5400 5400 0
572 20250219 090200 21600 5400 5400 5400 5400 0
573 20250219 090100 21600 5400 5400 5400 5400 0
574 20250219 090000 21600 5400 5400 5400 5400 4

1
000700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,26041812,0,140104948560,0.00
20250214,0,26041812,0,137240349240,0.00
20250213,0,26041812,0,137240349240,0.00
20250212,0,26041812,0,137240349240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 26041812 0 140104948560 0.00
3 20250214 0 26041812 0 137240349240 0.00
4 20250213 0 26041812 0 137240349240 0.00
5 20250212 0 26041812 0 137240349240 0.00