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
000760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183200,12241500,10470,10470,10470,10470,2
20250219,183100,12241500,10470,10470,10470,10470,0
20250219,183000,12241500,10470,10470,10470,10470,0
20250219,182900,12241500,10470,10470,10470,10470,0
20250219,182800,12241500,10470,10470,10470,10470,0
20250219,182700,12241500,10470,10470,10470,10470,0
20250219,182600,12241500,10470,10470,10470,10470,0
20250219,182500,12241500,10470,10470,10470,10470,0
20250219,182400,12241500,10470,10470,10470,10470,0
20250219,182300,12241500,10470,10470,10470,10470,0
20250219,182200,12241500,10470,10470,10470,10470,0
20250219,182100,12241500,10470,10470,10470,10470,0
20250219,182000,12241500,10470,10470,10470,10470,0
20250219,181900,12241500,10470,10470,10470,10470,0
20250219,181800,12241500,10470,10470,10470,10470,0
20250219,181700,12241500,10470,10470,10470,10470,0
20250219,181600,12241500,10470,10470,10470,10470,0
20250219,181500,12241500,10470,10470,10470,10470,0
20250219,181400,12241500,10470,10470,10470,10470,0
20250219,181300,12241500,10470,10470,10470,10470,0
20250219,181200,12241500,10470,10470,10470,10470,0
20250219,181100,12241500,10470,10470,10470,10470,0
20250219,181000,12241500,10470,10470,10470,10470,0
20250219,180900,12241500,10470,10470,10470,10470,0
20250219,180800,12241500,10470,10470,10470,10470,0
20250219,180700,12241500,10470,10470,10470,10470,0
20250219,180600,12241500,10470,10470,10470,10470,0
20250219,180500,12241500,10470,10470,10470,10470,0
20250219,180400,12241500,10470,10470,10470,10470,0
20250219,180300,12241500,10470,10470,10470,10470,0
20250219,180200,12241500,10470,10470,10470,10470,2
20250219,180100,12241500,10470,10470,10470,10470,0
20250219,180000,12241500,10470,10470,10470,10470,0
20250219,175900,12241500,10470,10470,10470,10470,0
20250219,175800,12241500,10470,10470,10470,10470,0
20250219,175700,12241500,10470,10470,10470,10470,0
20250219,175600,12241500,10470,10470,10470,10470,0
20250219,175500,12241500,10470,10470,10470,10470,0
20250219,175400,12241500,10470,10470,10470,10470,0
20250219,175300,12241500,10470,10470,10470,10470,0
20250219,175200,12241500,10470,10470,10470,10470,0
20250219,175100,12241500,10470,10470,10470,10470,0
20250219,175000,12241500,10470,10470,10470,10470,0
20250219,174900,12241500,10470,10470,10470,10470,0
20250219,174800,12241500,10470,10470,10470,10470,0
20250219,174700,12241500,10470,10470,10470,10470,0
20250219,174600,12241500,10470,10470,10470,10470,0
20250219,174500,12241500,10470,10470,10470,10470,0
20250219,174400,12241500,10470,10470,10470,10470,0
20250219,174300,12241500,10470,10470,10470,10470,0
20250219,174200,12241500,10470,10470,10470,10470,0
20250219,174100,12241500,10470,10470,10470,10470,0
20250219,174000,12241500,10470,10470,10470,10470,0
20250219,173900,12241500,10470,10470,10470,10470,0
20250219,173800,12241500,10470,10470,10470,10470,0
20250219,173700,12241500,10470,10470,10470,10470,0
20250219,173600,12241500,10470,10470,10470,10470,0
20250219,173500,12241500,10470,10470,10470,10470,0
20250219,173400,12241500,10470,10470,10470,10470,0
20250219,173300,12241500,10470,10470,10470,10470,0
20250219,173200,12241500,10470,10470,10470,10470,2
20250219,173100,12241500,10470,10470,10470,10470,0
20250219,173000,12241500,10470,10470,10470,10470,0
20250219,172900,12241500,10470,10470,10470,10470,0
20250219,172800,12241500,10470,10470,10470,10470,0
20250219,172700,12241500,10470,10470,10470,10470,0
20250219,172600,12241500,10470,10470,10470,10470,0
20250219,172500,12241500,10470,10470,10470,10470,0
20250219,172400,12241500,10470,10470,10470,10470,0
20250219,172300,12241500,10470,10470,10470,10470,0
20250219,172200,12241500,10470,10470,10470,10470,0
20250219,172100,12241500,10470,10470,10470,10470,0
20250219,172000,12241500,10470,10470,10470,10470,0
20250219,171900,12241500,10470,10470,10470,10470,0
20250219,171800,12241500,10470,10470,10470,10470,0
20250219,171700,12241500,10470,10470,10470,10470,0
20250219,171600,12241500,10470,10470,10470,10470,0
20250219,171500,12241500,10470,10470,10470,10470,0
20250219,171400,12241500,10470,10470,10470,10470,0
20250219,171300,12241500,10470,10470,10470,10470,0
20250219,171200,12241500,10470,10470,10470,10470,0
20250219,171100,12241500,10470,10470,10470,10470,0
20250219,171000,12241500,10470,10470,10470,10470,0
20250219,170900,12241500,10470,10470,10470,10470,0
20250219,170800,12241500,10470,10470,10470,10470,0
20250219,170700,12241500,10470,10470,10470,10470,0
20250219,170600,12241500,10470,10470,10470,10470,0
20250219,170500,12241500,10470,10470,10470,10470,0
20250219,170400,12241500,10470,10470,10470,10470,0
20250219,170300,12241500,10470,10470,10470,10470,0
20250219,170200,12241500,10470,10470,10470,10470,2
20250219,170100,12241500,10470,10470,10470,10470,0
20250219,170000,12241500,10470,10470,10470,10470,0
20250219,165900,12241500,10470,10470,10470,10470,0
20250219,165800,12241500,10470,10470,10470,10470,0
20250219,165700,12241500,10470,10470,10470,10470,0
20250219,165600,12241500,10470,10470,10470,10470,0
20250219,165500,12241500,10470,10470,10470,10470,0
20250219,165400,12241500,10470,10470,10470,10470,0
20250219,165300,12241500,10470,10470,10470,10470,0
20250219,165200,12241500,10470,10470,10470,10470,0
20250219,165100,12241500,10470,10470,10470,10470,0
20250219,165000,12241500,10470,10470,10470,10470,0
20250219,164900,12241500,10470,10470,10470,10470,0
20250219,164800,12241500,10470,10470,10470,10470,0
20250219,164700,12241500,10470,10470,10470,10470,0
20250219,164600,12241500,10470,10470,10470,10470,0
20250219,164500,12241500,10470,10470,10470,10470,0
20250219,164400,12241500,10470,10470,10470,10470,0
20250219,164300,12241500,10470,10470,10470,10470,0
20250219,164200,12241500,10470,10470,10470,10470,0
20250219,164100,12241500,10470,10470,10470,10470,0
20250219,164000,12241500,10470,10470,10470,10470,0
20250219,163900,12241500,10470,10470,10470,10470,0
20250219,163800,12241500,10470,10470,10470,10470,0
20250219,163700,12241500,10470,10470,10470,10470,0
20250219,163600,12241500,10470,10470,10470,10470,0
20250219,163500,12241500,10470,10470,10470,10470,0
20250219,163400,12241500,10470,10470,10470,10470,0
20250219,163300,12241500,10470,10470,10470,10470,0
20250219,163200,12241500,10470,10470,10470,10470,2
20250219,163100,12241500,10470,10470,10470,10470,0
20250219,163000,12241500,10470,10470,10470,10470,0
20250219,162900,12241500,10470,10470,10470,10470,0
20250219,162800,12241500,10470,10470,10470,10470,0
20250219,162700,12241500,10470,10470,10470,10470,0
20250219,162600,12241500,10470,10470,10470,10470,0
20250219,162500,12241500,10470,10470,10470,10470,0
20250219,162400,12241500,10470,10470,10470,10470,0
20250219,162300,12241500,10470,10470,10470,10470,0
20250219,162200,12241500,10470,10470,10470,10470,0
20250219,162100,12241500,10470,10470,10470,10470,0
20250219,162000,12241500,10470,10470,10470,10470,0
20250219,161900,12241500,10470,10470,10470,10470,0
20250219,161800,12241500,10470,10470,10470,10470,0
20250219,161700,12241500,10470,10470,10470,10470,0
20250219,161600,12241500,10470,10470,10470,10470,0
20250219,161500,12241500,10470,10470,10470,10470,0
20250219,161400,12241500,10470,10470,10470,10470,0
20250219,161300,12241500,10470,10470,10470,10470,0
20250219,161200,12241500,10470,10470,10470,10470,0
20250219,161100,12241500,10470,10470,10470,10470,0
20250219,161000,12241500,10470,10470,10470,10470,0
20250219,160900,12241500,10470,10470,10470,10470,0
20250219,160800,12241500,10470,10470,10470,10470,0
20250219,160700,12241500,10470,10470,10470,10470,0
20250219,160600,12241500,10470,10470,10470,10470,0
20250219,160500,12241500,10470,10470,10470,10470,0
20250219,160400,12241500,10470,10470,10470,10470,0
20250219,160300,12241500,10470,10470,10470,10470,0
20250219,160200,12241500,10470,10470,10470,10470,2
20250219,160100,12241500,10470,10470,10470,10470,0
20250219,160000,12241500,10470,10470,10470,10470,0
20250219,155900,12241500,10470,10470,10470,10470,0
20250219,155800,12241500,10470,10470,10470,10470,0
20250219,155700,12241500,10470,10470,10470,10470,0
20250219,155600,12241500,10470,10470,10470,10470,0
20250219,155500,12241500,10470,10470,10470,10470,0
20250219,155400,12241500,10470,10470,10470,10470,0
20250219,155300,12241500,10470,10470,10470,10470,0
20250219,155200,12241500,10470,10470,10470,10470,0
20250219,155100,12241500,10470,10470,10470,10470,0
20250219,155000,12241500,10470,10470,10470,10470,0
20250219,154900,12241500,10470,10470,10470,10470,0
20250219,154800,12241500,10470,10470,10470,10470,0
20250219,154700,12241500,10470,10470,10470,10470,0
20250219,154600,12241500,10470,10470,10470,10470,0
20250219,154500,12241500,10470,10470,10470,10470,0
20250219,154400,12241500,10470,10470,10470,10470,0
20250219,154300,12241500,10470,10470,10470,10470,0
20250219,154200,12241500,10470,10470,10470,10470,0
20250219,154100,12241500,10470,10470,10470,10470,0
20250219,154000,12241500,10470,10470,10470,10470,0
20250219,153900,12241500,10470,10470,10470,10470,0
20250219,153800,12241500,10470,10470,10470,10470,0
20250219,153700,12241500,10470,10470,10470,10470,0
20250219,153600,12241500,10470,10470,10470,10470,0
20250219,153500,12241500,10470,10470,10470,10470,0
20250219,153400,12241500,10470,10470,10470,10470,0
20250219,153300,12241500,10470,10470,10470,10470,0
20250219,153200,12241500,10470,10470,10470,10470,2
20250219,153100,12241500,10470,10470,10470,10470,0
20250219,153000,12241500,10470,10470,10470,10470,2
20250219,152900,12220560,10420,10420,10420,10420,0
20250219,152800,12220560,10420,10420,10420,10420,0
20250219,152700,12220560,10420,10420,10420,10420,0
20250219,152600,12220560,10420,10420,10420,10420,0
20250219,152500,12220560,10420,10420,10420,10420,0
20250219,152400,12220560,10420,10420,10420,10420,0
20250219,152300,12220560,10420,10420,10420,10420,0
20250219,152200,12220560,10420,10420,10420,10420,0
20250219,152100,12220560,10420,10420,10420,10420,0
20250219,152000,12220560,10420,10420,10420,10420,0
20250219,151900,12220560,10420,10390,10420,10390,60
20250219,151800,11596860,10390,10340,10390,10340,20
20250219,151700,11389810,10340,10340,10340,10340,133
20250219,151600,10014590,10340,10340,10340,10340,0
20250219,151500,10014590,10340,10340,10340,10340,0
20250219,151400,10014590,10340,10340,10340,10340,0
20250219,151300,10014590,10340,10340,10340,10340,1
20250219,151200,10004250,10300,10300,10300,10300,0
20250219,151100,10004250,10300,10300,10300,10300,0
20250219,151000,10004250,10300,10300,10300,10300,1
20250219,150900,9993950,10340,10340,10340,10340,0
20250219,150800,9993950,10340,10340,10340,10340,0
20250219,150700,9993950,10340,10340,10340,10340,0
20250219,150600,9993950,10340,10340,10340,10340,0
20250219,150500,9993950,10340,10340,10340,10340,0
20250219,150400,9993950,10340,10340,10340,10340,0
20250219,150300,9993950,10340,10340,10340,10340,0
20250219,150200,9993950,10340,10340,10340,10340,0
20250219,150100,9993950,10340,10340,10340,10340,0
20250219,150000,9993950,10340,10340,10340,10340,0
20250219,145900,9993950,10340,10340,10340,10340,0
20250219,145800,9993950,10340,10340,10340,10340,0
20250219,145700,9993950,10340,10340,10340,10340,1
20250219,145600,9983610,10340,10340,10340,10340,0
20250219,145500,9983610,10340,10340,10340,10340,0
20250219,145400,9983610,10340,10340,10340,10340,0
20250219,145300,9983610,10340,10340,10340,10340,0
20250219,145200,9983610,10340,10340,10340,10340,0
20250219,145100,9983610,10340,10340,10340,10340,0
20250219,145000,9983610,10340,10340,10340,10340,0
20250219,144900,9983610,10340,10340,10340,10340,0
20250219,144800,9983610,10340,10340,10340,10340,0
20250219,144700,9983610,10340,10340,10340,10340,0
20250219,144600,9983610,10340,10340,10340,10340,0
20250219,144500,9983610,10340,10340,10340,10340,0
20250219,144400,9983610,10340,10340,10340,10340,0
20250219,144300,9983610,10340,10340,10340,10340,0
20250219,144200,9983610,10340,10340,10340,10340,0
20250219,144100,9983610,10340,10340,10340,10340,0
20250219,144000,9983610,10340,10340,10340,10340,0
20250219,143900,9983610,10340,10340,10340,10340,0
20250219,143800,9983610,10340,10340,10340,10340,0
20250219,143700,9983610,10340,10340,10340,10340,0
20250219,143600,9983610,10340,10340,10340,10340,0
20250219,143500,9983610,10340,10340,10340,10340,0
20250219,143400,9983610,10340,10340,10340,10340,0
20250219,143300,9983610,10340,10340,10340,10340,0
20250219,143200,9983610,10340,10340,10340,10340,0
20250219,143100,9983610,10340,10340,10340,10340,0
20250219,143000,9983610,10340,10340,10340,10340,0
20250219,142900,9983610,10340,10340,10340,10340,0
20250219,142800,9983610,10340,10340,10340,10340,100
20250219,142700,8949610,10340,10340,10340,10340,0
20250219,142600,8949610,10340,10340,10340,10340,0
20250219,142500,8949610,10340,10340,10340,10340,0
20250219,142400,8949610,10340,10340,10340,10340,0
20250219,142300,8949610,10340,10340,10340,10340,0
20250219,142200,8949610,10340,10340,10340,10340,0
20250219,142100,8949610,10340,10340,10340,10340,0
20250219,142000,8949610,10340,10340,10340,10340,0
20250219,141900,8949610,10340,10340,10340,10340,0
20250219,141800,8949610,10340,10340,10340,10340,0
20250219,141700,8949610,10340,10340,10340,10340,0
20250219,141600,8949610,10340,10340,10340,10340,0
20250219,141500,8949610,10340,10340,10340,10340,0
20250219,141400,8949610,10340,10340,10340,10340,0
20250219,141300,8949610,10340,10340,10340,10340,0
20250219,141200,8949610,10340,10340,10340,10340,0
20250219,141100,8949610,10340,10340,10340,10340,0
20250219,141000,8949610,10340,10340,10340,10340,0
20250219,140900,8949610,10340,10340,10340,10340,0
20250219,140800,8949610,10340,10340,10340,10340,0
20250219,140700,8949610,10340,10340,10340,10340,0
20250219,140600,8949610,10340,10340,10340,10340,0
20250219,140500,8949610,10340,10340,10340,10340,0
20250219,140400,8949610,10340,10340,10340,10340,0
20250219,140300,8949610,10340,10340,10340,10340,0
20250219,140200,8949610,10340,10340,10340,10340,0
20250219,140100,8949610,10340,10340,10340,10340,0
20250219,140000,8949610,10340,10340,10340,10340,0
20250219,135900,8949610,10340,10340,10340,10340,0
20250219,135800,8949610,10340,10340,10340,10340,0
20250219,135700,8949610,10340,10340,10340,10340,0
20250219,135600,8949610,10340,10340,10340,10340,0
20250219,135500,8949610,10340,10340,10340,10340,0
20250219,135400,8949610,10340,10340,10340,10340,0
20250219,135300,8949610,10340,10340,10340,10340,0
20250219,135200,8949610,10340,10340,10340,10340,0
20250219,135100,8949610,10340,10340,10340,10340,0
20250219,135000,8949610,10340,10340,10340,10340,0
20250219,134900,8949610,10340,10340,10340,10340,0
20250219,134800,8949610,10340,10340,10340,10340,100
20250219,134700,7915610,10290,10290,10290,10290,0
20250219,134600,7915610,10290,10290,10290,10290,0
20250219,134500,7915610,10290,10290,10290,10290,0
20250219,134400,7915610,10290,10290,10290,10290,0
20250219,134300,7915610,10290,10300,10300,10290,201
20250219,134200,5846020,10340,10340,10340,10340,0
20250219,134100,5846020,10340,10340,10340,10340,0
20250219,134000,5846020,10340,10340,10340,10340,0
20250219,133900,5846020,10340,10340,10340,10340,0
20250219,133800,5846020,10340,10340,10340,10340,0
20250219,133700,5846020,10340,10340,10340,10340,0
20250219,133600,5846020,10340,10340,10340,10340,0
20250219,133500,5846020,10340,10340,10340,10340,0
20250219,133400,5846020,10340,10340,10340,10340,0
20250219,133300,5846020,10340,10340,10340,10340,0
20250219,133200,5846020,10340,10340,10340,10340,0
20250219,133100,5846020,10340,10340,10340,10340,0
20250219,133000,5846020,10340,10340,10340,10340,0
20250219,132900,5846020,10340,10340,10340,10340,0
20250219,132800,5846020,10340,10340,10340,10340,0
20250219,132700,5846020,10340,10340,10340,10340,0
20250219,132600,5846020,10340,10340,10340,10340,0
20250219,132500,5846020,10340,10340,10340,10340,0
20250219,132400,5846020,10340,10340,10340,10340,1
20250219,132300,5835680,10290,10290,10290,10290,0
20250219,132200,5835680,10290,10290,10290,10290,0
20250219,132100,5835680,10290,10290,10290,10290,0
20250219,132000,5835680,10290,10290,10290,10290,0
20250219,131900,5835680,10290,10290,10290,10290,0
20250219,131800,5835680,10290,10290,10290,10290,0
20250219,131700,5835680,10290,10290,10290,10290,0
20250219,131600,5835680,10290,10290,10290,10290,0
20250219,131500,5835680,10290,10290,10290,10290,0
20250219,131400,5835680,10290,10290,10290,10290,0
20250219,131300,5835680,10290,10290,10290,10290,0
20250219,131200,5835680,10290,10290,10290,10290,0
20250219,131100,5835680,10290,10290,10290,10290,0
20250219,131000,5835680,10290,10290,10290,10290,0
20250219,130900,5835680,10290,10290,10290,10290,0
20250219,130800,5835680,10290,10290,10290,10290,0
20250219,130700,5835680,10290,10290,10290,10290,0
20250219,130600,5835680,10290,10290,10290,10290,0
20250219,130500,5835680,10290,10290,10290,10290,0
20250219,130400,5835680,10290,10290,10290,10290,0
20250219,130300,5835680,10290,10290,10290,10290,0
20250219,130200,5835680,10290,10290,10290,10290,0
20250219,130100,5835680,10290,10290,10290,10290,0
20250219,130000,5835680,10290,10290,10290,10290,0
20250219,125900,5835680,10290,10290,10290,10290,0
20250219,125800,5835680,10290,10290,10290,10290,0
20250219,125700,5835680,10290,10290,10290,10290,0
20250219,125600,5835680,10290,10290,10290,10290,0
20250219,125500,5835680,10290,10290,10290,10290,0
20250219,125400,5835680,10290,10290,10290,10290,0
20250219,125300,5835680,10290,10290,10290,10290,0
20250219,125200,5835680,10290,10300,10300,10290,199
20250219,125100,3786970,10370,10370,10370,10370,0
20250219,125000,3786970,10370,10370,10370,10370,0
20250219,124900,3786970,10370,10370,10370,10370,0
20250219,124800,3786970,10370,10370,10370,10370,0
20250219,124700,3786970,10370,10370,10370,10370,0
20250219,124600,3786970,10370,10370,10370,10370,0
20250219,124500,3786970,10370,10370,10370,10370,0
20250219,124400,3786970,10370,10370,10370,10370,0
20250219,124300,3786970,10370,10370,10370,10370,1
20250219,124200,3776600,10300,10300,10300,10300,0
20250219,124100,3776600,10300,10300,10300,10300,0
20250219,124000,3776600,10300,10300,10300,10300,0
20250219,123900,3776600,10300,10300,10300,10300,0
20250219,123800,3776600,10300,10300,10300,10300,0
20250219,123700,3776600,10300,10300,10300,10300,100
20250219,123600,2746600,10450,10450,10450,10450,0
20250219,123500,2746600,10450,10450,10450,10450,0
20250219,123400,2746600,10450,10450,10450,10450,0
20250219,123300,2746600,10450,10450,10450,10450,0
20250219,123200,2746600,10450,10450,10450,10450,0
20250219,123100,2746600,10450,10450,10450,10450,0
20250219,123000,2746600,10450,10450,10450,10450,0
20250219,122900,2746600,10450,10450,10450,10450,0
20250219,122800,2746600,10450,10450,10450,10450,0
20250219,122700,2746600,10450,10450,10450,10450,0
20250219,122600,2746600,10450,10450,10450,10450,0
20250219,122500,2746600,10450,10450,10450,10450,0
20250219,122400,2746600,10450,10450,10450,10450,0
20250219,122300,2746600,10450,10450,10450,10450,0
20250219,122200,2746600,10450,10450,10450,10450,0
20250219,122100,2746600,10450,10450,10450,10450,0
20250219,122000,2746600,10450,10450,10450,10450,0
20250219,121900,2746600,10450,10450,10450,10450,0
20250219,121800,2746600,10450,10450,10450,10450,0
20250219,121700,2746600,10450,10450,10450,10450,0
20250219,121600,2746600,10450,10450,10450,10450,0
20250219,121500,2746600,10450,10450,10450,10450,0
20250219,121400,2746600,10450,10450,10450,10450,0
20250219,121300,2746600,10450,10450,10450,10450,0
20250219,121200,2746600,10450,10450,10450,10450,0
20250219,121100,2746600,10450,10450,10450,10450,0
20250219,121000,2746600,10450,10450,10450,10450,0
20250219,120900,2746600,10450,10450,10450,10450,0
20250219,120800,2746600,10450,10450,10450,10450,0
20250219,120700,2746600,10450,10450,10450,10450,0
20250219,120600,2746600,10450,10450,10450,10450,0
20250219,120500,2746600,10450,10450,10450,10450,0
20250219,120400,2746600,10450,10450,10450,10450,0
20250219,120300,2746600,10450,10450,10450,10450,0
20250219,120200,2746600,10450,10450,10450,10450,0
20250219,120100,2746600,10450,10450,10450,10450,0
20250219,120000,2746600,10450,10450,10450,10450,0
20250219,115900,2746600,10450,10450,10450,10450,0
20250219,115800,2746600,10450,10450,10450,10450,0
20250219,115700,2746600,10450,10450,10450,10450,0
20250219,115600,2746600,10450,10450,10450,10450,0
20250219,115500,2746600,10450,10450,10450,10450,0
20250219,115400,2746600,10450,10450,10450,10450,0
20250219,115300,2746600,10450,10450,10450,10450,0
20250219,115200,2746600,10450,10450,10450,10450,0
20250219,115100,2746600,10450,10450,10450,10450,0
20250219,115000,2746600,10450,10450,10450,10450,0
20250219,114900,2746600,10450,10450,10450,10450,0
20250219,114800,2746600,10450,10450,10450,10450,0
20250219,114700,2746600,10450,10450,10450,10450,0
20250219,114600,2746600,10450,10450,10450,10450,0
20250219,114500,2746600,10450,10450,10450,10450,0
20250219,114400,2746600,10450,10450,10450,10450,0
20250219,114300,2746600,10450,10450,10450,10450,0
20250219,114200,2746600,10450,10450,10450,10450,0
20250219,114100,2746600,10450,10450,10450,10450,0
20250219,114000,2746600,10450,10450,10450,10450,0
20250219,113900,2746600,10450,10450,10450,10450,0
20250219,113800,2746600,10450,10450,10450,10450,0
20250219,113700,2746600,10450,10450,10450,10450,0
20250219,113600,2746600,10450,10450,10450,10450,0
20250219,113500,2746600,10450,10450,10450,10450,0
20250219,113400,2746600,10450,10450,10450,10450,0
20250219,113300,2746600,10450,10450,10450,10450,0
20250219,113200,2746600,10450,10450,10450,10450,0
20250219,113100,2746600,10450,10450,10450,10450,0
20250219,113000,2746600,10450,10450,10450,10450,0
20250219,112900,2746600,10450,10450,10450,10450,0
20250219,112800,2746600,10450,10450,10450,10450,0
20250219,112700,2746600,10450,10450,10450,10450,0
20250219,112600,2746600,10450,10450,10450,10450,0
20250219,112500,2746600,10450,10450,10450,10450,0
20250219,112400,2746600,10450,10450,10450,10450,0
20250219,112300,2746600,10450,10450,10450,10450,0
20250219,112200,2746600,10450,10450,10450,10450,0
20250219,112100,2746600,10450,10450,10450,10450,0
20250219,112000,2746600,10450,10450,10450,10450,0
20250219,111900,2746600,10450,10450,10450,10450,0
20250219,111800,2746600,10450,10450,10450,10450,0
20250219,111700,2746600,10450,10450,10450,10450,0
20250219,111600,2746600,10450,10450,10450,10450,0
20250219,111500,2746600,10450,10450,10450,10450,0
20250219,111400,2746600,10450,10450,10450,10450,0
20250219,111300,2746600,10450,10450,10450,10450,0
20250219,111200,2746600,10450,10450,10450,10450,0
20250219,111100,2746600,10450,10450,10450,10450,0
20250219,111000,2746600,10450,10450,10450,10450,0
20250219,110900,2746600,10450,10450,10450,10450,0
20250219,110800,2746600,10450,10450,10450,10450,0
20250219,110700,2746600,10450,10450,10450,10450,0
20250219,110600,2746600,10450,10450,10450,10450,0
20250219,110500,2746600,10450,10450,10450,10450,0
20250219,110400,2746600,10450,10450,10450,10450,0
20250219,110300,2746600,10450,10450,10450,10450,0
20250219,110200,2746600,10450,10450,10450,10450,0
20250219,110100,2746600,10450,10450,10450,10450,0
20250219,110000,2746600,10450,10450,10450,10450,0
20250219,105900,2746600,10450,10450,10450,10450,0
20250219,105800,2746600,10450,10450,10450,10450,0
20250219,105700,2746600,10450,10450,10450,10450,0
20250219,105600,2746600,10450,10450,10450,10450,0
20250219,105500,2746600,10450,10450,10450,10450,0
20250219,105400,2746600,10450,10450,10450,10450,0
20250219,105300,2746600,10450,10450,10450,10450,0
20250219,105200,2746600,10450,10450,10450,10450,0
20250219,105100,2746600,10450,10450,10450,10450,0
20250219,105000,2746600,10450,10450,10450,10450,0
20250219,104900,2746600,10450,10450,10450,10450,0
20250219,104800,2746600,10450,10450,10450,10450,0
20250219,104700,2746600,10450,10450,10450,10450,0
20250219,104600,2746600,10450,10450,10450,10450,0
20250219,104500,2746600,10450,10450,10450,10450,0
20250219,104400,2746600,10450,10450,10450,10450,0
20250219,104300,2746600,10450,10450,10450,10450,0
20250219,104200,2746600,10450,10450,10450,10450,0
20250219,104100,2746600,10450,10450,10450,10450,0
20250219,104000,2746600,10450,10450,10450,10450,0
20250219,103900,2746600,10450,10450,10450,10450,0
20250219,103800,2746600,10450,10450,10450,10450,0
20250219,103700,2746600,10450,10450,10450,10450,0
20250219,103600,2746600,10450,10450,10450,10450,0
20250219,103500,2746600,10450,10450,10450,10450,0
20250219,103400,2746600,10450,10450,10450,10450,0
20250219,103300,2746600,10450,10450,10450,10450,1
20250219,103200,2736150,10270,10270,10270,10270,0
20250219,103100,2736150,10270,10270,10270,10270,0
20250219,103000,2736150,10270,10270,10270,10270,0
20250219,102900,2736150,10270,10270,10270,10270,0
20250219,102800,2736150,10270,10270,10270,10270,0
20250219,102700,2736150,10270,10270,10270,10270,0
20250219,102600,2736150,10270,10270,10270,10270,0
20250219,102500,2736150,10270,10280,10280,10270,100
20250219,102400,1708590,10270,10310,10310,10270,100
20250219,102300,681040,10380,10380,10380,10380,0
20250219,102200,681040,10380,10380,10380,10380,0
20250219,102100,681040,10380,10380,10380,10380,0
20250219,102000,681040,10380,10380,10380,10380,0
20250219,101900,681040,10380,10380,10380,10380,0
20250219,101800,681040,10380,10380,10380,10380,0
20250219,101700,681040,10380,10380,10380,10380,0
20250219,101600,681040,10380,10380,10380,10380,0
20250219,101500,681040,10380,10380,10380,10380,0
20250219,101400,681040,10380,10380,10380,10380,0
20250219,101300,681040,10380,10380,10380,10380,0
20250219,101200,681040,10380,10380,10380,10380,0
20250219,101100,681040,10380,10380,10380,10380,0
20250219,101000,681040,10380,10380,10380,10380,0
20250219,100900,681040,10380,10380,10380,10380,0
20250219,100800,681040,10380,10380,10380,10380,0
20250219,100700,681040,10380,10380,10380,10380,0
20250219,100600,681040,10380,10380,10380,10380,1
20250219,100500,670660,10380,10380,10380,10380,0
20250219,100400,670660,10380,10380,10380,10380,0
20250219,100300,670660,10380,10380,10380,10380,0
20250219,100200,670660,10380,10380,10380,10380,0
20250219,100100,670660,10380,10380,10380,10380,0
20250219,100000,670660,10380,10380,10380,10380,1
20250219,095900,660280,10380,10380,10380,10380,0
20250219,095800,660280,10380,10380,10380,10380,0
20250219,095700,660280,10380,10380,10380,10380,0
20250219,095600,660280,10380,10380,10380,10380,0
20250219,095500,660280,10380,10380,10380,10380,0
20250219,095400,660280,10380,10380,10380,10380,0
20250219,095300,660280,10380,10380,10380,10380,0
20250219,095200,660280,10380,10380,10380,10380,0
20250219,095100,660280,10380,10380,10380,10380,3
20250219,095000,629140,10380,10380,10380,10380,0
20250219,094900,629140,10380,10380,10380,10380,0
20250219,094800,629140,10380,10380,10380,10380,0
20250219,094700,629140,10380,10380,10380,10380,0
20250219,094600,629140,10380,10380,10380,10380,0
20250219,094500,629140,10380,10380,10380,10380,0
20250219,094400,629140,10380,10380,10380,10380,6
20250219,094300,566860,10560,10560,10560,10560,0
20250219,094200,566860,10560,10560,10560,10560,0
20250219,094100,566860,10560,10560,10560,10560,0
20250219,094000,566860,10560,10560,10560,10560,0
20250219,093900,566860,10560,10560,10560,10560,0
20250219,093800,566860,10560,10560,10560,10560,0
20250219,093700,566860,10560,10560,10560,10560,0
20250219,093600,566860,10560,10560,10560,10560,0
20250219,093500,566860,10560,10560,10560,10560,0
20250219,093400,566860,10560,10560,10560,10560,0
20250219,093300,566860,10560,10560,10560,10560,0
20250219,093200,566860,10560,10560,10560,10560,0
20250219,093100,566860,10560,10560,10560,10560,0
20250219,093000,566860,10560,10560,10560,10560,0
20250219,092900,566860,10560,10560,10560,10560,0
20250219,092800,566860,10560,10560,10560,10560,0
20250219,092700,566860,10560,10560,10560,10560,0
20250219,092600,566860,10560,10560,10560,10560,0
20250219,092500,566860,10560,10560,10560,10560,0
20250219,092400,566860,10560,10560,10560,10560,0
20250219,092300,566860,10560,10560,10560,10560,0
20250219,092200,566860,10560,10560,10560,10560,0
20250219,092100,566860,10560,10560,10560,10560,0
20250219,092000,566860,10560,10560,10560,10560,0
20250219,091900,566860,10560,10560,10560,10560,0
20250219,091800,566860,10560,10560,10560,10560,0
20250219,091700,566860,10560,10560,10560,10560,0
20250219,091600,566860,10560,10560,10560,10560,0
20250219,091500,566860,10560,10560,10560,10560,0
20250219,091400,566860,10560,10560,10560,10560,0
20250219,091300,566860,10560,10560,10560,10560,0
20250219,091200,566860,10560,10560,10560,10560,0
20250219,091100,566860,10560,10560,10560,10560,1
20250219,091000,556300,10340,10340,10340,10340,0
20250219,090900,556300,10340,10340,10340,10340,0
20250219,090800,556300,10340,10340,10340,10340,0
20250219,090700,556300,10340,10340,10340,10340,0
20250219,090600,556300,10340,10340,10340,10340,0
20250219,090500,556300,10340,10340,10340,10340,0
20250219,090400,556300,10340,10340,10340,10340,0
20250219,090300,556300,10340,10340,10340,10340,0
20250219,090200,556300,10340,10340,10340,10340,0
20250219,090100,556300,10340,10340,10340,10340,0
20250219,090000,556300,10340,10250,10340,10250,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183200 12241500 10470 10470 10470 10470 2
3 20250219 183100 12241500 10470 10470 10470 10470 0
4 20250219 183000 12241500 10470 10470 10470 10470 0
5 20250219 182900 12241500 10470 10470 10470 10470 0
6 20250219 182800 12241500 10470 10470 10470 10470 0
7 20250219 182700 12241500 10470 10470 10470 10470 0
8 20250219 182600 12241500 10470 10470 10470 10470 0
9 20250219 182500 12241500 10470 10470 10470 10470 0
10 20250219 182400 12241500 10470 10470 10470 10470 0
11 20250219 182300 12241500 10470 10470 10470 10470 0
12 20250219 182200 12241500 10470 10470 10470 10470 0
13 20250219 182100 12241500 10470 10470 10470 10470 0
14 20250219 182000 12241500 10470 10470 10470 10470 0
15 20250219 181900 12241500 10470 10470 10470 10470 0
16 20250219 181800 12241500 10470 10470 10470 10470 0
17 20250219 181700 12241500 10470 10470 10470 10470 0
18 20250219 181600 12241500 10470 10470 10470 10470 0
19 20250219 181500 12241500 10470 10470 10470 10470 0
20 20250219 181400 12241500 10470 10470 10470 10470 0
21 20250219 181300 12241500 10470 10470 10470 10470 0
22 20250219 181200 12241500 10470 10470 10470 10470 0
23 20250219 181100 12241500 10470 10470 10470 10470 0
24 20250219 181000 12241500 10470 10470 10470 10470 0
25 20250219 180900 12241500 10470 10470 10470 10470 0
26 20250219 180800 12241500 10470 10470 10470 10470 0
27 20250219 180700 12241500 10470 10470 10470 10470 0
28 20250219 180600 12241500 10470 10470 10470 10470 0
29 20250219 180500 12241500 10470 10470 10470 10470 0
30 20250219 180400 12241500 10470 10470 10470 10470 0
31 20250219 180300 12241500 10470 10470 10470 10470 0
32 20250219 180200 12241500 10470 10470 10470 10470 2
33 20250219 180100 12241500 10470 10470 10470 10470 0
34 20250219 180000 12241500 10470 10470 10470 10470 0
35 20250219 175900 12241500 10470 10470 10470 10470 0
36 20250219 175800 12241500 10470 10470 10470 10470 0
37 20250219 175700 12241500 10470 10470 10470 10470 0
38 20250219 175600 12241500 10470 10470 10470 10470 0
39 20250219 175500 12241500 10470 10470 10470 10470 0
40 20250219 175400 12241500 10470 10470 10470 10470 0
41 20250219 175300 12241500 10470 10470 10470 10470 0
42 20250219 175200 12241500 10470 10470 10470 10470 0
43 20250219 175100 12241500 10470 10470 10470 10470 0
44 20250219 175000 12241500 10470 10470 10470 10470 0
45 20250219 174900 12241500 10470 10470 10470 10470 0
46 20250219 174800 12241500 10470 10470 10470 10470 0
47 20250219 174700 12241500 10470 10470 10470 10470 0
48 20250219 174600 12241500 10470 10470 10470 10470 0
49 20250219 174500 12241500 10470 10470 10470 10470 0
50 20250219 174400 12241500 10470 10470 10470 10470 0
51 20250219 174300 12241500 10470 10470 10470 10470 0
52 20250219 174200 12241500 10470 10470 10470 10470 0
53 20250219 174100 12241500 10470 10470 10470 10470 0
54 20250219 174000 12241500 10470 10470 10470 10470 0
55 20250219 173900 12241500 10470 10470 10470 10470 0
56 20250219 173800 12241500 10470 10470 10470 10470 0
57 20250219 173700 12241500 10470 10470 10470 10470 0
58 20250219 173600 12241500 10470 10470 10470 10470 0
59 20250219 173500 12241500 10470 10470 10470 10470 0
60 20250219 173400 12241500 10470 10470 10470 10470 0
61 20250219 173300 12241500 10470 10470 10470 10470 0
62 20250219 173200 12241500 10470 10470 10470 10470 2
63 20250219 173100 12241500 10470 10470 10470 10470 0
64 20250219 173000 12241500 10470 10470 10470 10470 0
65 20250219 172900 12241500 10470 10470 10470 10470 0
66 20250219 172800 12241500 10470 10470 10470 10470 0
67 20250219 172700 12241500 10470 10470 10470 10470 0
68 20250219 172600 12241500 10470 10470 10470 10470 0
69 20250219 172500 12241500 10470 10470 10470 10470 0
70 20250219 172400 12241500 10470 10470 10470 10470 0
71 20250219 172300 12241500 10470 10470 10470 10470 0
72 20250219 172200 12241500 10470 10470 10470 10470 0
73 20250219 172100 12241500 10470 10470 10470 10470 0
74 20250219 172000 12241500 10470 10470 10470 10470 0
75 20250219 171900 12241500 10470 10470 10470 10470 0
76 20250219 171800 12241500 10470 10470 10470 10470 0
77 20250219 171700 12241500 10470 10470 10470 10470 0
78 20250219 171600 12241500 10470 10470 10470 10470 0
79 20250219 171500 12241500 10470 10470 10470 10470 0
80 20250219 171400 12241500 10470 10470 10470 10470 0
81 20250219 171300 12241500 10470 10470 10470 10470 0
82 20250219 171200 12241500 10470 10470 10470 10470 0
83 20250219 171100 12241500 10470 10470 10470 10470 0
84 20250219 171000 12241500 10470 10470 10470 10470 0
85 20250219 170900 12241500 10470 10470 10470 10470 0
86 20250219 170800 12241500 10470 10470 10470 10470 0
87 20250219 170700 12241500 10470 10470 10470 10470 0
88 20250219 170600 12241500 10470 10470 10470 10470 0
89 20250219 170500 12241500 10470 10470 10470 10470 0
90 20250219 170400 12241500 10470 10470 10470 10470 0
91 20250219 170300 12241500 10470 10470 10470 10470 0
92 20250219 170200 12241500 10470 10470 10470 10470 2
93 20250219 170100 12241500 10470 10470 10470 10470 0
94 20250219 170000 12241500 10470 10470 10470 10470 0
95 20250219 165900 12241500 10470 10470 10470 10470 0
96 20250219 165800 12241500 10470 10470 10470 10470 0
97 20250219 165700 12241500 10470 10470 10470 10470 0
98 20250219 165600 12241500 10470 10470 10470 10470 0
99 20250219 165500 12241500 10470 10470 10470 10470 0
100 20250219 165400 12241500 10470 10470 10470 10470 0
101 20250219 165300 12241500 10470 10470 10470 10470 0
102 20250219 165200 12241500 10470 10470 10470 10470 0
103 20250219 165100 12241500 10470 10470 10470 10470 0
104 20250219 165000 12241500 10470 10470 10470 10470 0
105 20250219 164900 12241500 10470 10470 10470 10470 0
106 20250219 164800 12241500 10470 10470 10470 10470 0
107 20250219 164700 12241500 10470 10470 10470 10470 0
108 20250219 164600 12241500 10470 10470 10470 10470 0
109 20250219 164500 12241500 10470 10470 10470 10470 0
110 20250219 164400 12241500 10470 10470 10470 10470 0
111 20250219 164300 12241500 10470 10470 10470 10470 0
112 20250219 164200 12241500 10470 10470 10470 10470 0
113 20250219 164100 12241500 10470 10470 10470 10470 0
114 20250219 164000 12241500 10470 10470 10470 10470 0
115 20250219 163900 12241500 10470 10470 10470 10470 0
116 20250219 163800 12241500 10470 10470 10470 10470 0
117 20250219 163700 12241500 10470 10470 10470 10470 0
118 20250219 163600 12241500 10470 10470 10470 10470 0
119 20250219 163500 12241500 10470 10470 10470 10470 0
120 20250219 163400 12241500 10470 10470 10470 10470 0
121 20250219 163300 12241500 10470 10470 10470 10470 0
122 20250219 163200 12241500 10470 10470 10470 10470 2
123 20250219 163100 12241500 10470 10470 10470 10470 0
124 20250219 163000 12241500 10470 10470 10470 10470 0
125 20250219 162900 12241500 10470 10470 10470 10470 0
126 20250219 162800 12241500 10470 10470 10470 10470 0
127 20250219 162700 12241500 10470 10470 10470 10470 0
128 20250219 162600 12241500 10470 10470 10470 10470 0
129 20250219 162500 12241500 10470 10470 10470 10470 0
130 20250219 162400 12241500 10470 10470 10470 10470 0
131 20250219 162300 12241500 10470 10470 10470 10470 0
132 20250219 162200 12241500 10470 10470 10470 10470 0
133 20250219 162100 12241500 10470 10470 10470 10470 0
134 20250219 162000 12241500 10470 10470 10470 10470 0
135 20250219 161900 12241500 10470 10470 10470 10470 0
136 20250219 161800 12241500 10470 10470 10470 10470 0
137 20250219 161700 12241500 10470 10470 10470 10470 0
138 20250219 161600 12241500 10470 10470 10470 10470 0
139 20250219 161500 12241500 10470 10470 10470 10470 0
140 20250219 161400 12241500 10470 10470 10470 10470 0
141 20250219 161300 12241500 10470 10470 10470 10470 0
142 20250219 161200 12241500 10470 10470 10470 10470 0
143 20250219 161100 12241500 10470 10470 10470 10470 0
144 20250219 161000 12241500 10470 10470 10470 10470 0
145 20250219 160900 12241500 10470 10470 10470 10470 0
146 20250219 160800 12241500 10470 10470 10470 10470 0
147 20250219 160700 12241500 10470 10470 10470 10470 0
148 20250219 160600 12241500 10470 10470 10470 10470 0
149 20250219 160500 12241500 10470 10470 10470 10470 0
150 20250219 160400 12241500 10470 10470 10470 10470 0
151 20250219 160300 12241500 10470 10470 10470 10470 0
152 20250219 160200 12241500 10470 10470 10470 10470 2
153 20250219 160100 12241500 10470 10470 10470 10470 0
154 20250219 160000 12241500 10470 10470 10470 10470 0
155 20250219 155900 12241500 10470 10470 10470 10470 0
156 20250219 155800 12241500 10470 10470 10470 10470 0
157 20250219 155700 12241500 10470 10470 10470 10470 0
158 20250219 155600 12241500 10470 10470 10470 10470 0
159 20250219 155500 12241500 10470 10470 10470 10470 0
160 20250219 155400 12241500 10470 10470 10470 10470 0
161 20250219 155300 12241500 10470 10470 10470 10470 0
162 20250219 155200 12241500 10470 10470 10470 10470 0
163 20250219 155100 12241500 10470 10470 10470 10470 0
164 20250219 155000 12241500 10470 10470 10470 10470 0
165 20250219 154900 12241500 10470 10470 10470 10470 0
166 20250219 154800 12241500 10470 10470 10470 10470 0
167 20250219 154700 12241500 10470 10470 10470 10470 0
168 20250219 154600 12241500 10470 10470 10470 10470 0
169 20250219 154500 12241500 10470 10470 10470 10470 0
170 20250219 154400 12241500 10470 10470 10470 10470 0
171 20250219 154300 12241500 10470 10470 10470 10470 0
172 20250219 154200 12241500 10470 10470 10470 10470 0
173 20250219 154100 12241500 10470 10470 10470 10470 0
174 20250219 154000 12241500 10470 10470 10470 10470 0
175 20250219 153900 12241500 10470 10470 10470 10470 0
176 20250219 153800 12241500 10470 10470 10470 10470 0
177 20250219 153700 12241500 10470 10470 10470 10470 0
178 20250219 153600 12241500 10470 10470 10470 10470 0
179 20250219 153500 12241500 10470 10470 10470 10470 0
180 20250219 153400 12241500 10470 10470 10470 10470 0
181 20250219 153300 12241500 10470 10470 10470 10470 0
182 20250219 153200 12241500 10470 10470 10470 10470 2
183 20250219 153100 12241500 10470 10470 10470 10470 0
184 20250219 153000 12241500 10470 10470 10470 10470 2
185 20250219 152900 12220560 10420 10420 10420 10420 0
186 20250219 152800 12220560 10420 10420 10420 10420 0
187 20250219 152700 12220560 10420 10420 10420 10420 0
188 20250219 152600 12220560 10420 10420 10420 10420 0
189 20250219 152500 12220560 10420 10420 10420 10420 0
190 20250219 152400 12220560 10420 10420 10420 10420 0
191 20250219 152300 12220560 10420 10420 10420 10420 0
192 20250219 152200 12220560 10420 10420 10420 10420 0
193 20250219 152100 12220560 10420 10420 10420 10420 0
194 20250219 152000 12220560 10420 10420 10420 10420 0
195 20250219 151900 12220560 10420 10390 10420 10390 60
196 20250219 151800 11596860 10390 10340 10390 10340 20
197 20250219 151700 11389810 10340 10340 10340 10340 133
198 20250219 151600 10014590 10340 10340 10340 10340 0
199 20250219 151500 10014590 10340 10340 10340 10340 0
200 20250219 151400 10014590 10340 10340 10340 10340 0
201 20250219 151300 10014590 10340 10340 10340 10340 1
202 20250219 151200 10004250 10300 10300 10300 10300 0
203 20250219 151100 10004250 10300 10300 10300 10300 0
204 20250219 151000 10004250 10300 10300 10300 10300 1
205 20250219 150900 9993950 10340 10340 10340 10340 0
206 20250219 150800 9993950 10340 10340 10340 10340 0
207 20250219 150700 9993950 10340 10340 10340 10340 0
208 20250219 150600 9993950 10340 10340 10340 10340 0
209 20250219 150500 9993950 10340 10340 10340 10340 0
210 20250219 150400 9993950 10340 10340 10340 10340 0
211 20250219 150300 9993950 10340 10340 10340 10340 0
212 20250219 150200 9993950 10340 10340 10340 10340 0
213 20250219 150100 9993950 10340 10340 10340 10340 0
214 20250219 150000 9993950 10340 10340 10340 10340 0
215 20250219 145900 9993950 10340 10340 10340 10340 0
216 20250219 145800 9993950 10340 10340 10340 10340 0
217 20250219 145700 9993950 10340 10340 10340 10340 1
218 20250219 145600 9983610 10340 10340 10340 10340 0
219 20250219 145500 9983610 10340 10340 10340 10340 0
220 20250219 145400 9983610 10340 10340 10340 10340 0
221 20250219 145300 9983610 10340 10340 10340 10340 0
222 20250219 145200 9983610 10340 10340 10340 10340 0
223 20250219 145100 9983610 10340 10340 10340 10340 0
224 20250219 145000 9983610 10340 10340 10340 10340 0
225 20250219 144900 9983610 10340 10340 10340 10340 0
226 20250219 144800 9983610 10340 10340 10340 10340 0
227 20250219 144700 9983610 10340 10340 10340 10340 0
228 20250219 144600 9983610 10340 10340 10340 10340 0
229 20250219 144500 9983610 10340 10340 10340 10340 0
230 20250219 144400 9983610 10340 10340 10340 10340 0
231 20250219 144300 9983610 10340 10340 10340 10340 0
232 20250219 144200 9983610 10340 10340 10340 10340 0
233 20250219 144100 9983610 10340 10340 10340 10340 0
234 20250219 144000 9983610 10340 10340 10340 10340 0
235 20250219 143900 9983610 10340 10340 10340 10340 0
236 20250219 143800 9983610 10340 10340 10340 10340 0
237 20250219 143700 9983610 10340 10340 10340 10340 0
238 20250219 143600 9983610 10340 10340 10340 10340 0
239 20250219 143500 9983610 10340 10340 10340 10340 0
240 20250219 143400 9983610 10340 10340 10340 10340 0
241 20250219 143300 9983610 10340 10340 10340 10340 0
242 20250219 143200 9983610 10340 10340 10340 10340 0
243 20250219 143100 9983610 10340 10340 10340 10340 0
244 20250219 143000 9983610 10340 10340 10340 10340 0
245 20250219 142900 9983610 10340 10340 10340 10340 0
246 20250219 142800 9983610 10340 10340 10340 10340 100
247 20250219 142700 8949610 10340 10340 10340 10340 0
248 20250219 142600 8949610 10340 10340 10340 10340 0
249 20250219 142500 8949610 10340 10340 10340 10340 0
250 20250219 142400 8949610 10340 10340 10340 10340 0
251 20250219 142300 8949610 10340 10340 10340 10340 0
252 20250219 142200 8949610 10340 10340 10340 10340 0
253 20250219 142100 8949610 10340 10340 10340 10340 0
254 20250219 142000 8949610 10340 10340 10340 10340 0
255 20250219 141900 8949610 10340 10340 10340 10340 0
256 20250219 141800 8949610 10340 10340 10340 10340 0
257 20250219 141700 8949610 10340 10340 10340 10340 0
258 20250219 141600 8949610 10340 10340 10340 10340 0
259 20250219 141500 8949610 10340 10340 10340 10340 0
260 20250219 141400 8949610 10340 10340 10340 10340 0
261 20250219 141300 8949610 10340 10340 10340 10340 0
262 20250219 141200 8949610 10340 10340 10340 10340 0
263 20250219 141100 8949610 10340 10340 10340 10340 0
264 20250219 141000 8949610 10340 10340 10340 10340 0
265 20250219 140900 8949610 10340 10340 10340 10340 0
266 20250219 140800 8949610 10340 10340 10340 10340 0
267 20250219 140700 8949610 10340 10340 10340 10340 0
268 20250219 140600 8949610 10340 10340 10340 10340 0
269 20250219 140500 8949610 10340 10340 10340 10340 0
270 20250219 140400 8949610 10340 10340 10340 10340 0
271 20250219 140300 8949610 10340 10340 10340 10340 0
272 20250219 140200 8949610 10340 10340 10340 10340 0
273 20250219 140100 8949610 10340 10340 10340 10340 0
274 20250219 140000 8949610 10340 10340 10340 10340 0
275 20250219 135900 8949610 10340 10340 10340 10340 0
276 20250219 135800 8949610 10340 10340 10340 10340 0
277 20250219 135700 8949610 10340 10340 10340 10340 0
278 20250219 135600 8949610 10340 10340 10340 10340 0
279 20250219 135500 8949610 10340 10340 10340 10340 0
280 20250219 135400 8949610 10340 10340 10340 10340 0
281 20250219 135300 8949610 10340 10340 10340 10340 0
282 20250219 135200 8949610 10340 10340 10340 10340 0
283 20250219 135100 8949610 10340 10340 10340 10340 0
284 20250219 135000 8949610 10340 10340 10340 10340 0
285 20250219 134900 8949610 10340 10340 10340 10340 0
286 20250219 134800 8949610 10340 10340 10340 10340 100
287 20250219 134700 7915610 10290 10290 10290 10290 0
288 20250219 134600 7915610 10290 10290 10290 10290 0
289 20250219 134500 7915610 10290 10290 10290 10290 0
290 20250219 134400 7915610 10290 10290 10290 10290 0
291 20250219 134300 7915610 10290 10300 10300 10290 201
292 20250219 134200 5846020 10340 10340 10340 10340 0
293 20250219 134100 5846020 10340 10340 10340 10340 0
294 20250219 134000 5846020 10340 10340 10340 10340 0
295 20250219 133900 5846020 10340 10340 10340 10340 0
296 20250219 133800 5846020 10340 10340 10340 10340 0
297 20250219 133700 5846020 10340 10340 10340 10340 0
298 20250219 133600 5846020 10340 10340 10340 10340 0
299 20250219 133500 5846020 10340 10340 10340 10340 0
300 20250219 133400 5846020 10340 10340 10340 10340 0
301 20250219 133300 5846020 10340 10340 10340 10340 0
302 20250219 133200 5846020 10340 10340 10340 10340 0
303 20250219 133100 5846020 10340 10340 10340 10340 0
304 20250219 133000 5846020 10340 10340 10340 10340 0
305 20250219 132900 5846020 10340 10340 10340 10340 0
306 20250219 132800 5846020 10340 10340 10340 10340 0
307 20250219 132700 5846020 10340 10340 10340 10340 0
308 20250219 132600 5846020 10340 10340 10340 10340 0
309 20250219 132500 5846020 10340 10340 10340 10340 0
310 20250219 132400 5846020 10340 10340 10340 10340 1
311 20250219 132300 5835680 10290 10290 10290 10290 0
312 20250219 132200 5835680 10290 10290 10290 10290 0
313 20250219 132100 5835680 10290 10290 10290 10290 0
314 20250219 132000 5835680 10290 10290 10290 10290 0
315 20250219 131900 5835680 10290 10290 10290 10290 0
316 20250219 131800 5835680 10290 10290 10290 10290 0
317 20250219 131700 5835680 10290 10290 10290 10290 0
318 20250219 131600 5835680 10290 10290 10290 10290 0
319 20250219 131500 5835680 10290 10290 10290 10290 0
320 20250219 131400 5835680 10290 10290 10290 10290 0
321 20250219 131300 5835680 10290 10290 10290 10290 0
322 20250219 131200 5835680 10290 10290 10290 10290 0
323 20250219 131100 5835680 10290 10290 10290 10290 0
324 20250219 131000 5835680 10290 10290 10290 10290 0
325 20250219 130900 5835680 10290 10290 10290 10290 0
326 20250219 130800 5835680 10290 10290 10290 10290 0
327 20250219 130700 5835680 10290 10290 10290 10290 0
328 20250219 130600 5835680 10290 10290 10290 10290 0
329 20250219 130500 5835680 10290 10290 10290 10290 0
330 20250219 130400 5835680 10290 10290 10290 10290 0
331 20250219 130300 5835680 10290 10290 10290 10290 0
332 20250219 130200 5835680 10290 10290 10290 10290 0
333 20250219 130100 5835680 10290 10290 10290 10290 0
334 20250219 130000 5835680 10290 10290 10290 10290 0
335 20250219 125900 5835680 10290 10290 10290 10290 0
336 20250219 125800 5835680 10290 10290 10290 10290 0
337 20250219 125700 5835680 10290 10290 10290 10290 0
338 20250219 125600 5835680 10290 10290 10290 10290 0
339 20250219 125500 5835680 10290 10290 10290 10290 0
340 20250219 125400 5835680 10290 10290 10290 10290 0
341 20250219 125300 5835680 10290 10290 10290 10290 0
342 20250219 125200 5835680 10290 10300 10300 10290 199
343 20250219 125100 3786970 10370 10370 10370 10370 0
344 20250219 125000 3786970 10370 10370 10370 10370 0
345 20250219 124900 3786970 10370 10370 10370 10370 0
346 20250219 124800 3786970 10370 10370 10370 10370 0
347 20250219 124700 3786970 10370 10370 10370 10370 0
348 20250219 124600 3786970 10370 10370 10370 10370 0
349 20250219 124500 3786970 10370 10370 10370 10370 0
350 20250219 124400 3786970 10370 10370 10370 10370 0
351 20250219 124300 3786970 10370 10370 10370 10370 1
352 20250219 124200 3776600 10300 10300 10300 10300 0
353 20250219 124100 3776600 10300 10300 10300 10300 0
354 20250219 124000 3776600 10300 10300 10300 10300 0
355 20250219 123900 3776600 10300 10300 10300 10300 0
356 20250219 123800 3776600 10300 10300 10300 10300 0
357 20250219 123700 3776600 10300 10300 10300 10300 100
358 20250219 123600 2746600 10450 10450 10450 10450 0
359 20250219 123500 2746600 10450 10450 10450 10450 0
360 20250219 123400 2746600 10450 10450 10450 10450 0
361 20250219 123300 2746600 10450 10450 10450 10450 0
362 20250219 123200 2746600 10450 10450 10450 10450 0
363 20250219 123100 2746600 10450 10450 10450 10450 0
364 20250219 123000 2746600 10450 10450 10450 10450 0
365 20250219 122900 2746600 10450 10450 10450 10450 0
366 20250219 122800 2746600 10450 10450 10450 10450 0
367 20250219 122700 2746600 10450 10450 10450 10450 0
368 20250219 122600 2746600 10450 10450 10450 10450 0
369 20250219 122500 2746600 10450 10450 10450 10450 0
370 20250219 122400 2746600 10450 10450 10450 10450 0
371 20250219 122300 2746600 10450 10450 10450 10450 0
372 20250219 122200 2746600 10450 10450 10450 10450 0
373 20250219 122100 2746600 10450 10450 10450 10450 0
374 20250219 122000 2746600 10450 10450 10450 10450 0
375 20250219 121900 2746600 10450 10450 10450 10450 0
376 20250219 121800 2746600 10450 10450 10450 10450 0
377 20250219 121700 2746600 10450 10450 10450 10450 0
378 20250219 121600 2746600 10450 10450 10450 10450 0
379 20250219 121500 2746600 10450 10450 10450 10450 0
380 20250219 121400 2746600 10450 10450 10450 10450 0
381 20250219 121300 2746600 10450 10450 10450 10450 0
382 20250219 121200 2746600 10450 10450 10450 10450 0
383 20250219 121100 2746600 10450 10450 10450 10450 0
384 20250219 121000 2746600 10450 10450 10450 10450 0
385 20250219 120900 2746600 10450 10450 10450 10450 0
386 20250219 120800 2746600 10450 10450 10450 10450 0
387 20250219 120700 2746600 10450 10450 10450 10450 0
388 20250219 120600 2746600 10450 10450 10450 10450 0
389 20250219 120500 2746600 10450 10450 10450 10450 0
390 20250219 120400 2746600 10450 10450 10450 10450 0
391 20250219 120300 2746600 10450 10450 10450 10450 0
392 20250219 120200 2746600 10450 10450 10450 10450 0
393 20250219 120100 2746600 10450 10450 10450 10450 0
394 20250219 120000 2746600 10450 10450 10450 10450 0
395 20250219 115900 2746600 10450 10450 10450 10450 0
396 20250219 115800 2746600 10450 10450 10450 10450 0
397 20250219 115700 2746600 10450 10450 10450 10450 0
398 20250219 115600 2746600 10450 10450 10450 10450 0
399 20250219 115500 2746600 10450 10450 10450 10450 0
400 20250219 115400 2746600 10450 10450 10450 10450 0
401 20250219 115300 2746600 10450 10450 10450 10450 0
402 20250219 115200 2746600 10450 10450 10450 10450 0
403 20250219 115100 2746600 10450 10450 10450 10450 0
404 20250219 115000 2746600 10450 10450 10450 10450 0
405 20250219 114900 2746600 10450 10450 10450 10450 0
406 20250219 114800 2746600 10450 10450 10450 10450 0
407 20250219 114700 2746600 10450 10450 10450 10450 0
408 20250219 114600 2746600 10450 10450 10450 10450 0
409 20250219 114500 2746600 10450 10450 10450 10450 0
410 20250219 114400 2746600 10450 10450 10450 10450 0
411 20250219 114300 2746600 10450 10450 10450 10450 0
412 20250219 114200 2746600 10450 10450 10450 10450 0
413 20250219 114100 2746600 10450 10450 10450 10450 0
414 20250219 114000 2746600 10450 10450 10450 10450 0
415 20250219 113900 2746600 10450 10450 10450 10450 0
416 20250219 113800 2746600 10450 10450 10450 10450 0
417 20250219 113700 2746600 10450 10450 10450 10450 0
418 20250219 113600 2746600 10450 10450 10450 10450 0
419 20250219 113500 2746600 10450 10450 10450 10450 0
420 20250219 113400 2746600 10450 10450 10450 10450 0
421 20250219 113300 2746600 10450 10450 10450 10450 0
422 20250219 113200 2746600 10450 10450 10450 10450 0
423 20250219 113100 2746600 10450 10450 10450 10450 0
424 20250219 113000 2746600 10450 10450 10450 10450 0
425 20250219 112900 2746600 10450 10450 10450 10450 0
426 20250219 112800 2746600 10450 10450 10450 10450 0
427 20250219 112700 2746600 10450 10450 10450 10450 0
428 20250219 112600 2746600 10450 10450 10450 10450 0
429 20250219 112500 2746600 10450 10450 10450 10450 0
430 20250219 112400 2746600 10450 10450 10450 10450 0
431 20250219 112300 2746600 10450 10450 10450 10450 0
432 20250219 112200 2746600 10450 10450 10450 10450 0
433 20250219 112100 2746600 10450 10450 10450 10450 0
434 20250219 112000 2746600 10450 10450 10450 10450 0
435 20250219 111900 2746600 10450 10450 10450 10450 0
436 20250219 111800 2746600 10450 10450 10450 10450 0
437 20250219 111700 2746600 10450 10450 10450 10450 0
438 20250219 111600 2746600 10450 10450 10450 10450 0
439 20250219 111500 2746600 10450 10450 10450 10450 0
440 20250219 111400 2746600 10450 10450 10450 10450 0
441 20250219 111300 2746600 10450 10450 10450 10450 0
442 20250219 111200 2746600 10450 10450 10450 10450 0
443 20250219 111100 2746600 10450 10450 10450 10450 0
444 20250219 111000 2746600 10450 10450 10450 10450 0
445 20250219 110900 2746600 10450 10450 10450 10450 0
446 20250219 110800 2746600 10450 10450 10450 10450 0
447 20250219 110700 2746600 10450 10450 10450 10450 0
448 20250219 110600 2746600 10450 10450 10450 10450 0
449 20250219 110500 2746600 10450 10450 10450 10450 0
450 20250219 110400 2746600 10450 10450 10450 10450 0
451 20250219 110300 2746600 10450 10450 10450 10450 0
452 20250219 110200 2746600 10450 10450 10450 10450 0
453 20250219 110100 2746600 10450 10450 10450 10450 0
454 20250219 110000 2746600 10450 10450 10450 10450 0
455 20250219 105900 2746600 10450 10450 10450 10450 0
456 20250219 105800 2746600 10450 10450 10450 10450 0
457 20250219 105700 2746600 10450 10450 10450 10450 0
458 20250219 105600 2746600 10450 10450 10450 10450 0
459 20250219 105500 2746600 10450 10450 10450 10450 0
460 20250219 105400 2746600 10450 10450 10450 10450 0
461 20250219 105300 2746600 10450 10450 10450 10450 0
462 20250219 105200 2746600 10450 10450 10450 10450 0
463 20250219 105100 2746600 10450 10450 10450 10450 0
464 20250219 105000 2746600 10450 10450 10450 10450 0
465 20250219 104900 2746600 10450 10450 10450 10450 0
466 20250219 104800 2746600 10450 10450 10450 10450 0
467 20250219 104700 2746600 10450 10450 10450 10450 0
468 20250219 104600 2746600 10450 10450 10450 10450 0
469 20250219 104500 2746600 10450 10450 10450 10450 0
470 20250219 104400 2746600 10450 10450 10450 10450 0
471 20250219 104300 2746600 10450 10450 10450 10450 0
472 20250219 104200 2746600 10450 10450 10450 10450 0
473 20250219 104100 2746600 10450 10450 10450 10450 0
474 20250219 104000 2746600 10450 10450 10450 10450 0
475 20250219 103900 2746600 10450 10450 10450 10450 0
476 20250219 103800 2746600 10450 10450 10450 10450 0
477 20250219 103700 2746600 10450 10450 10450 10450 0
478 20250219 103600 2746600 10450 10450 10450 10450 0
479 20250219 103500 2746600 10450 10450 10450 10450 0
480 20250219 103400 2746600 10450 10450 10450 10450 0
481 20250219 103300 2746600 10450 10450 10450 10450 1
482 20250219 103200 2736150 10270 10270 10270 10270 0
483 20250219 103100 2736150 10270 10270 10270 10270 0
484 20250219 103000 2736150 10270 10270 10270 10270 0
485 20250219 102900 2736150 10270 10270 10270 10270 0
486 20250219 102800 2736150 10270 10270 10270 10270 0
487 20250219 102700 2736150 10270 10270 10270 10270 0
488 20250219 102600 2736150 10270 10270 10270 10270 0
489 20250219 102500 2736150 10270 10280 10280 10270 100
490 20250219 102400 1708590 10270 10310 10310 10270 100
491 20250219 102300 681040 10380 10380 10380 10380 0
492 20250219 102200 681040 10380 10380 10380 10380 0
493 20250219 102100 681040 10380 10380 10380 10380 0
494 20250219 102000 681040 10380 10380 10380 10380 0
495 20250219 101900 681040 10380 10380 10380 10380 0
496 20250219 101800 681040 10380 10380 10380 10380 0
497 20250219 101700 681040 10380 10380 10380 10380 0
498 20250219 101600 681040 10380 10380 10380 10380 0
499 20250219 101500 681040 10380 10380 10380 10380 0
500 20250219 101400 681040 10380 10380 10380 10380 0
501 20250219 101300 681040 10380 10380 10380 10380 0
502 20250219 101200 681040 10380 10380 10380 10380 0
503 20250219 101100 681040 10380 10380 10380 10380 0
504 20250219 101000 681040 10380 10380 10380 10380 0
505 20250219 100900 681040 10380 10380 10380 10380 0
506 20250219 100800 681040 10380 10380 10380 10380 0
507 20250219 100700 681040 10380 10380 10380 10380 0
508 20250219 100600 681040 10380 10380 10380 10380 1
509 20250219 100500 670660 10380 10380 10380 10380 0
510 20250219 100400 670660 10380 10380 10380 10380 0
511 20250219 100300 670660 10380 10380 10380 10380 0
512 20250219 100200 670660 10380 10380 10380 10380 0
513 20250219 100100 670660 10380 10380 10380 10380 0
514 20250219 100000 670660 10380 10380 10380 10380 1
515 20250219 095900 660280 10380 10380 10380 10380 0
516 20250219 095800 660280 10380 10380 10380 10380 0
517 20250219 095700 660280 10380 10380 10380 10380 0
518 20250219 095600 660280 10380 10380 10380 10380 0
519 20250219 095500 660280 10380 10380 10380 10380 0
520 20250219 095400 660280 10380 10380 10380 10380 0
521 20250219 095300 660280 10380 10380 10380 10380 0
522 20250219 095200 660280 10380 10380 10380 10380 0
523 20250219 095100 660280 10380 10380 10380 10380 3
524 20250219 095000 629140 10380 10380 10380 10380 0
525 20250219 094900 629140 10380 10380 10380 10380 0
526 20250219 094800 629140 10380 10380 10380 10380 0
527 20250219 094700 629140 10380 10380 10380 10380 0
528 20250219 094600 629140 10380 10380 10380 10380 0
529 20250219 094500 629140 10380 10380 10380 10380 0
530 20250219 094400 629140 10380 10380 10380 10380 6
531 20250219 094300 566860 10560 10560 10560 10560 0
532 20250219 094200 566860 10560 10560 10560 10560 0
533 20250219 094100 566860 10560 10560 10560 10560 0
534 20250219 094000 566860 10560 10560 10560 10560 0
535 20250219 093900 566860 10560 10560 10560 10560 0
536 20250219 093800 566860 10560 10560 10560 10560 0
537 20250219 093700 566860 10560 10560 10560 10560 0
538 20250219 093600 566860 10560 10560 10560 10560 0
539 20250219 093500 566860 10560 10560 10560 10560 0
540 20250219 093400 566860 10560 10560 10560 10560 0
541 20250219 093300 566860 10560 10560 10560 10560 0
542 20250219 093200 566860 10560 10560 10560 10560 0
543 20250219 093100 566860 10560 10560 10560 10560 0
544 20250219 093000 566860 10560 10560 10560 10560 0
545 20250219 092900 566860 10560 10560 10560 10560 0
546 20250219 092800 566860 10560 10560 10560 10560 0
547 20250219 092700 566860 10560 10560 10560 10560 0
548 20250219 092600 566860 10560 10560 10560 10560 0
549 20250219 092500 566860 10560 10560 10560 10560 0
550 20250219 092400 566860 10560 10560 10560 10560 0
551 20250219 092300 566860 10560 10560 10560 10560 0
552 20250219 092200 566860 10560 10560 10560 10560 0
553 20250219 092100 566860 10560 10560 10560 10560 0
554 20250219 092000 566860 10560 10560 10560 10560 0
555 20250219 091900 566860 10560 10560 10560 10560 0
556 20250219 091800 566860 10560 10560 10560 10560 0
557 20250219 091700 566860 10560 10560 10560 10560 0
558 20250219 091600 566860 10560 10560 10560 10560 0
559 20250219 091500 566860 10560 10560 10560 10560 0
560 20250219 091400 566860 10560 10560 10560 10560 0
561 20250219 091300 566860 10560 10560 10560 10560 0
562 20250219 091200 566860 10560 10560 10560 10560 0
563 20250219 091100 566860 10560 10560 10560 10560 1
564 20250219 091000 556300 10340 10340 10340 10340 0
565 20250219 090900 556300 10340 10340 10340 10340 0
566 20250219 090800 556300 10340 10340 10340 10340 0
567 20250219 090700 556300 10340 10340 10340 10340 0
568 20250219 090600 556300 10340 10340 10340 10340 0
569 20250219 090500 556300 10340 10340 10340 10340 0
570 20250219 090400 556300 10340 10340 10340 10340 0
571 20250219 090300 556300 10340 10340 10340 10340 0
572 20250219 090200 556300 10340 10340 10340 10340 0
573 20250219 090100 556300 10340 10340 10340 10340 0
574 20250219 090000 556300 10340 10250 10340 10250 54

1
000760/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,2800000,0,28896000000,0.00
20250214,0,2800000,0,28616000000,0.00
20250213,0,2800000,0,29120000000,0.00
20250212,0,2800000,0,29232000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 2800000 0 28896000000 0.00
3 20250214 0 2800000 0 28616000000 0.00
4 20250213 0 2800000 0 29120000000 0.00
5 20250212 0 2800000 0 29232000000 0.00