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
000860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183200,177059050,24700,24700,24700,24700,83
20250219,183100,177059050,24700,24700,24700,24700,0
20250219,183000,177059050,24700,24700,24700,24700,0
20250219,182900,177059050,24700,24700,24700,24700,0
20250219,182800,177059050,24700,24700,24700,24700,0
20250219,182700,177059050,24700,24700,24700,24700,0
20250219,182600,177059050,24700,24700,24700,24700,0
20250219,182500,177059050,24700,24700,24700,24700,0
20250219,182400,177059050,24700,24700,24700,24700,0
20250219,182300,177059050,24700,24700,24700,24700,0
20250219,182200,177059050,24700,24700,24700,24700,0
20250219,182100,177059050,24700,24700,24700,24700,0
20250219,182000,177059050,24700,24700,24700,24700,0
20250219,181900,177059050,24700,24700,24700,24700,0
20250219,181800,177059050,24700,24700,24700,24700,0
20250219,181700,177059050,24700,24700,24700,24700,0
20250219,181600,177059050,24700,24700,24700,24700,0
20250219,181500,177059050,24700,24700,24700,24700,0
20250219,181400,177059050,24700,24700,24700,24700,0
20250219,181300,177059050,24700,24700,24700,24700,0
20250219,181200,177059050,24700,24700,24700,24700,0
20250219,181100,177059050,24700,24700,24700,24700,0
20250219,181000,177059050,24700,24700,24700,24700,0
20250219,180900,177059050,24700,24700,24700,24700,0
20250219,180800,177059050,24700,24700,24700,24700,0
20250219,180700,177059050,24700,24700,24700,24700,0
20250219,180600,177059050,24700,24700,24700,24700,0
20250219,180500,177059050,24700,24700,24700,24700,0
20250219,180400,177059050,24700,24700,24700,24700,0
20250219,180300,177059050,24700,24700,24700,24700,0
20250219,180200,177059050,24700,24700,24700,24700,83
20250219,180100,177059050,24700,24700,24700,24700,0
20250219,180000,177059050,24700,24700,24700,24700,0
20250219,175900,177059050,24700,24700,24700,24700,0
20250219,175800,177059050,24700,24700,24700,24700,0
20250219,175700,177059050,24700,24700,24700,24700,0
20250219,175600,177059050,24700,24700,24700,24700,0
20250219,175500,177059050,24700,24700,24700,24700,0
20250219,175400,177059050,24700,24700,24700,24700,0
20250219,175300,177059050,24700,24700,24700,24700,0
20250219,175200,177059050,24700,24700,24700,24700,0
20250219,175100,177059050,24700,24700,24700,24700,0
20250219,175000,177059050,24700,24700,24700,24700,0
20250219,174900,177059050,24700,24700,24700,24700,0
20250219,174800,177059050,24700,24700,24700,24700,0
20250219,174700,177059050,24700,24700,24700,24700,0
20250219,174600,177059050,24700,24700,24700,24700,0
20250219,174500,177059050,24700,24700,24700,24700,0
20250219,174400,177059050,24700,24700,24700,24700,0
20250219,174300,177059050,24700,24700,24700,24700,0
20250219,174200,177059050,24700,24700,24700,24700,0
20250219,174100,177059050,24700,24700,24700,24700,0
20250219,174000,177059050,24700,24700,24700,24700,0
20250219,173900,177059050,24700,24700,24700,24700,0
20250219,173800,177059050,24700,24700,24700,24700,0
20250219,173700,177059050,24700,24700,24700,24700,0
20250219,173600,177059050,24700,24700,24700,24700,0
20250219,173500,177059050,24700,24700,24700,24700,0
20250219,173400,177059050,24700,24700,24700,24700,0
20250219,173300,177059050,24700,24700,24700,24700,0
20250219,173200,177059050,24700,24700,24700,24700,83
20250219,173100,177059050,24700,24700,24700,24700,0
20250219,173000,177059050,24700,24700,24700,24700,0
20250219,172900,177059050,24700,24700,24700,24700,0
20250219,172800,177059050,24700,24700,24700,24700,0
20250219,172700,177059050,24700,24700,24700,24700,0
20250219,172600,177059050,24700,24700,24700,24700,0
20250219,172500,177059050,24700,24700,24700,24700,0
20250219,172400,177059050,24700,24700,24700,24700,0
20250219,172300,177059050,24700,24700,24700,24700,0
20250219,172200,177059050,24700,24700,24700,24700,0
20250219,172100,177059050,24700,24700,24700,24700,0
20250219,172000,177059050,24700,24700,24700,24700,0
20250219,171900,177059050,24700,24700,24700,24700,0
20250219,171800,177059050,24700,24700,24700,24700,0
20250219,171700,177059050,24700,24700,24700,24700,0
20250219,171600,177059050,24700,24700,24700,24700,0
20250219,171500,177059050,24700,24700,24700,24700,0
20250219,171400,177059050,24700,24700,24700,24700,0
20250219,171300,177059050,24700,24700,24700,24700,0
20250219,171200,177059050,24700,24700,24700,24700,0
20250219,171100,177059050,24700,24700,24700,24700,0
20250219,171000,177059050,24700,24700,24700,24700,0
20250219,170900,177059050,24700,24700,24700,24700,0
20250219,170800,177059050,24700,24700,24700,24700,0
20250219,170700,177059050,24700,24700,24700,24700,0
20250219,170600,177059050,24700,24700,24700,24700,0
20250219,170500,177059050,24700,24700,24700,24700,0
20250219,170400,177059050,24700,24700,24700,24700,0
20250219,170300,177059050,24700,24700,24700,24700,0
20250219,170200,177059050,24700,24700,24700,24700,83
20250219,170100,177059050,24700,24700,24700,24700,0
20250219,170000,177059050,24700,24700,24700,24700,0
20250219,165900,177059050,24700,24700,24700,24700,0
20250219,165800,177059050,24700,24700,24700,24700,0
20250219,165700,177059050,24700,24700,24700,24700,0
20250219,165600,177059050,24700,24700,24700,24700,0
20250219,165500,177059050,24700,24700,24700,24700,0
20250219,165400,177059050,24700,24700,24700,24700,0
20250219,165300,177059050,24700,24700,24700,24700,0
20250219,165200,177059050,24700,24700,24700,24700,0
20250219,165100,177059050,24700,24700,24700,24700,0
20250219,165000,177059050,24700,24700,24700,24700,0
20250219,164900,177059050,24700,24700,24700,24700,0
20250219,164800,177059050,24700,24700,24700,24700,0
20250219,164700,177059050,24700,24700,24700,24700,0
20250219,164600,177059050,24700,24700,24700,24700,0
20250219,164500,177059050,24700,24700,24700,24700,0
20250219,164400,177059050,24700,24700,24700,24700,0
20250219,164300,177059050,24700,24700,24700,24700,0
20250219,164200,177059050,24700,24700,24700,24700,0
20250219,164100,177059050,24700,24700,24700,24700,0
20250219,164000,177059050,24700,24700,24700,24700,0
20250219,163900,177059050,24700,24700,24700,24700,0
20250219,163800,177059050,24700,24700,24700,24700,0
20250219,163700,177059050,24700,24700,24700,24700,0
20250219,163600,177059050,24700,24700,24700,24700,0
20250219,163500,177059050,24700,24700,24700,24700,0
20250219,163400,177059050,24700,24700,24700,24700,0
20250219,163300,177059050,24700,24700,24700,24700,0
20250219,163200,177059050,24700,24700,24700,24700,83
20250219,163100,177059050,24700,24700,24700,24700,0
20250219,163000,177059050,24700,24700,24700,24700,0
20250219,162900,177059050,24700,24700,24700,24700,0
20250219,162800,177059050,24700,24700,24700,24700,0
20250219,162700,177059050,24700,24700,24700,24700,0
20250219,162600,177059050,24700,24700,24700,24700,0
20250219,162500,177059050,24700,24700,24700,24700,0
20250219,162400,177059050,24700,24700,24700,24700,0
20250219,162300,177059050,24700,24700,24700,24700,0
20250219,162200,177059050,24700,24700,24700,24700,0
20250219,162100,177059050,24700,24700,24700,24700,0
20250219,162000,177059050,24700,24700,24700,24700,0
20250219,161900,177059050,24700,24700,24700,24700,0
20250219,161800,177059050,24700,24700,24700,24700,0
20250219,161700,177059050,24700,24700,24700,24700,0
20250219,161600,177059050,24700,24700,24700,24700,0
20250219,161500,177059050,24700,24700,24700,24700,0
20250219,161400,177059050,24700,24700,24700,24700,0
20250219,161300,177059050,24700,24700,24700,24700,0
20250219,161200,177059050,24700,24700,24700,24700,0
20250219,161100,177059050,24700,24700,24700,24700,0
20250219,161000,177059050,24700,24700,24700,24700,0
20250219,160900,177059050,24700,24700,24700,24700,0
20250219,160800,177059050,24700,24700,24700,24700,0
20250219,160700,177059050,24700,24700,24700,24700,0
20250219,160600,177059050,24700,24700,24700,24700,0
20250219,160500,177059050,24700,24700,24700,24700,0
20250219,160400,177059050,24700,24700,24700,24700,0
20250219,160300,177059050,24700,24700,24700,24700,0
20250219,160200,177059050,24700,24700,24700,24700,83
20250219,160100,177059050,24700,24700,24700,24700,0
20250219,160000,177059050,24700,24700,24700,24700,0
20250219,155900,177059050,24700,24700,24700,24700,0
20250219,155800,177059050,24700,24700,24700,24700,0
20250219,155700,177059050,24700,24700,24700,24700,0
20250219,155600,177059050,24700,24700,24700,24700,0
20250219,155500,177059050,24700,24700,24700,24700,0
20250219,155400,177059050,24700,24700,24700,24700,0
20250219,155300,177059050,24700,24700,24700,24700,0
20250219,155200,177059050,24700,24700,24700,24700,0
20250219,155100,177059050,24700,24700,24700,24700,0
20250219,155000,177059050,24700,24700,24700,24700,0
20250219,154900,177059050,24700,24700,24700,24700,0
20250219,154800,177059050,24700,24700,24700,24700,0
20250219,154700,177059050,24700,24700,24700,24700,0
20250219,154600,177059050,24700,24700,24700,24700,0
20250219,154500,177059050,24700,24700,24700,24700,0
20250219,154400,177059050,24700,24700,24700,24700,0
20250219,154300,177059050,24700,24700,24700,24700,0
20250219,154200,177059050,24700,24700,24700,24700,0
20250219,154100,177059050,24700,24700,24700,24700,0
20250219,154000,177059050,24700,24700,24700,24700,0
20250219,153900,177059050,24700,24700,24700,24700,0
20250219,153800,177059050,24700,24700,24700,24700,0
20250219,153700,177059050,24700,24700,24700,24700,0
20250219,153600,177059050,24700,24700,24700,24700,0
20250219,153500,177059050,24700,24700,24700,24700,0
20250219,153400,177059050,24700,24700,24700,24700,0
20250219,153300,177059050,24700,24700,24700,24700,0
20250219,153200,177059050,24700,24700,24700,24700,83
20250219,153100,177059050,24700,24700,24700,24700,0
20250219,153000,177059050,24700,24700,24700,24700,83
20250219,152900,175008950,24600,24600,24600,24600,0
20250219,152800,175008950,24600,24600,24600,24600,0
20250219,152700,175008950,24600,24600,24600,24600,0
20250219,152600,175008950,24600,24600,24600,24600,0
20250219,152500,175008950,24600,24600,24600,24600,0
20250219,152400,175008950,24600,24600,24600,24600,0
20250219,152300,175008950,24600,24600,24600,24600,0
20250219,152200,175008950,24600,24600,24600,24600,0
20250219,152100,175008950,24600,24600,24600,24600,0
20250219,152000,175008950,24600,24600,24600,24600,0
20250219,151900,175008950,24600,24600,24600,24600,0
20250219,151800,175008950,24600,24600,24600,24600,0
20250219,151700,175008950,24600,24500,24600,24500,57
20250219,151600,173612350,24550,24550,24550,24550,0
20250219,151500,173612350,24550,24550,24550,24550,2
20250219,151400,173563250,24600,24600,24600,24600,0
20250219,151300,173563250,24600,24650,24650,24600,2
20250219,151200,173514000,24550,24650,24650,24550,2
20250219,151100,173464800,24650,24650,24650,24650,0
20250219,151000,173464800,24650,24650,24650,24650,1
20250219,150900,173440150,24500,24500,24500,24500,1
20250219,150800,173415650,24500,24500,24500,24500,0
20250219,150700,173415650,24500,24500,24500,24500,0
20250219,150600,173415650,24500,24500,24500,24500,1
20250219,150500,173391150,24650,24650,24650,24650,0
20250219,150400,173391150,24650,24600,24650,24600,10
20250219,150300,173145000,24500,24500,24500,24500,1
20250219,150200,173120500,24600,24600,24600,24600,0
20250219,150100,173120500,24600,24600,24600,24600,0
20250219,150000,173120500,24600,24500,24600,24500,3
20250219,145900,173046900,24500,24550,24550,24500,97
20250219,145800,170665600,24550,24550,24550,24550,4
20250219,145700,170567400,24600,24600,24600,24600,0
20250219,145600,170567400,24600,24600,24600,24600,1
20250219,145500,170542800,24550,24550,24550,24550,0
20250219,145400,170542800,24550,24550,24550,24550,0
20250219,145300,170542800,24550,24550,24550,24550,0
20250219,145200,170542800,24550,24550,24550,24550,2
20250219,145100,170493700,24600,24600,24600,24600,0
20250219,145000,170493700,24600,24600,24600,24600,0
20250219,144900,170493700,24600,24600,24600,24600,0
20250219,144800,170493700,24600,24600,24600,24600,0
20250219,144700,170493700,24600,24600,24600,24600,0
20250219,144600,170493700,24600,24600,24600,24600,0
20250219,144500,170493700,24600,24600,24600,24600,0
20250219,144400,170493700,24600,24600,24600,24600,0
20250219,144300,170493700,24600,24600,24600,24600,0
20250219,144200,170493700,24600,24600,24600,24600,0
20250219,144100,170493700,24600,24600,24600,24600,0
20250219,144000,170493700,24600,24600,24600,24600,40
20250219,143900,169509700,24550,24550,24550,24550,46
20250219,143800,168380400,24550,24550,24550,24550,65
20250219,143700,166784650,24500,24500,24500,24500,0
20250219,143600,166784650,24500,24500,24500,24500,0
20250219,143500,166784650,24500,24500,24500,24500,0
20250219,143400,166784650,24500,24500,24500,24500,0
20250219,143300,166784650,24500,24500,24500,24500,0
20250219,143200,166784650,24500,24500,24500,24500,0
20250219,143100,166784650,24500,24500,24500,24500,0
20250219,143000,166784650,24500,24500,24500,24500,0
20250219,142900,166784650,24500,24450,24500,24450,65
20250219,142800,165192350,24500,24500,24500,24500,0
20250219,142700,165192350,24500,24500,24500,24500,0
20250219,142600,165192350,24500,24500,24500,24500,0
20250219,142500,165192350,24500,24500,24500,24500,0
20250219,142400,165192350,24500,24500,24500,24500,0
20250219,142300,165192350,24500,24500,24500,24500,0
20250219,142200,165192350,24500,24500,24500,24500,0
20250219,142100,165192350,24500,24500,24500,24500,0
20250219,142000,165192350,24500,24500,24500,24500,0
20250219,141900,165192350,24500,24500,24500,24500,0
20250219,141800,165192350,24500,24500,24500,24500,0
20250219,141700,165192350,24500,24500,24500,24500,0
20250219,141600,165192350,24500,24500,24500,24500,100
20250219,141500,162742350,24500,24500,24500,24500,0
20250219,141400,162742350,24500,24500,24500,24500,0
20250219,141300,162742350,24500,24500,24500,24500,0
20250219,141200,162742350,24500,24500,24500,24500,0
20250219,141100,162742350,24500,24500,24500,24500,0
20250219,141000,162742350,24500,24500,24500,24500,0
20250219,140900,162742350,24500,24500,24500,24500,0
20250219,140800,162742350,24500,24500,24500,24500,0
20250219,140700,162742350,24500,24500,24500,24500,0
20250219,140600,162742350,24500,24500,24500,24500,0
20250219,140500,162742350,24500,24500,24500,24500,5
20250219,140400,162619850,24550,24550,24550,24550,0
20250219,140300,162619850,24550,24550,24550,24550,0
20250219,140200,162619850,24550,24550,24550,24550,0
20250219,140100,162619850,24550,24550,24550,24550,0
20250219,140000,162619850,24550,24550,24550,24550,0
20250219,135900,162619850,24550,24550,24550,24550,0
20250219,135800,162619850,24550,24550,24550,24550,0
20250219,135700,162619850,24550,24550,24600,24550,16
20250219,135600,162227000,24600,24600,24600,24600,0
20250219,135500,162227000,24600,24600,24600,24600,3
20250219,135400,162153200,24600,24600,24600,24600,0
20250219,135300,162153200,24600,24600,24600,24600,1
20250219,135200,162128600,24550,24550,24550,24550,20
20250219,135100,161637600,24600,24600,24600,24600,1745
20250219,135000,118710600,24700,24700,24700,24700,0
20250219,134900,118710600,24700,24700,24700,24700,0
20250219,134800,118710600,24700,24700,24700,24700,0
20250219,134700,118710600,24700,24700,24700,24700,0
20250219,134600,118710600,24700,24700,24700,24700,0
20250219,134500,118710600,24700,24650,24700,24650,100
20250219,134400,116245450,24650,24650,24650,24650,0
20250219,134300,116245450,24650,24650,24650,24650,0
20250219,134200,116245450,24650,24650,24650,24650,5
20250219,134100,116122200,24650,24650,24650,24650,0
20250219,134000,116122200,24650,24650,24650,24650,0
20250219,133900,116122200,24650,24650,24650,24650,0
20250219,133800,116122200,24650,24650,24650,24650,0
20250219,133700,116122200,24650,24650,24650,24650,0
20250219,133600,116122200,24650,24650,24650,24650,0
20250219,133500,116122200,24650,24650,24650,24650,0
20250219,133400,116122200,24650,24650,24650,24650,0
20250219,133300,116122200,24650,24650,24650,24650,0
20250219,133200,116122200,24650,24650,24650,24650,0
20250219,133100,116122200,24650,24650,24650,24650,0
20250219,133000,116122200,24650,24650,24650,24650,0
20250219,132900,116122200,24650,24650,24650,24650,0
20250219,132800,116122200,24650,24650,24650,24650,0
20250219,132700,116122200,24650,24650,24650,24650,0
20250219,132600,116122200,24650,24650,24650,24650,0
20250219,132500,116122200,24650,24650,24650,24650,0
20250219,132400,116122200,24650,24650,24650,24650,0
20250219,132300,116122200,24650,24650,24650,24650,0
20250219,132200,116122200,24650,24650,24650,24650,0
20250219,132100,116122200,24650,24650,24650,24650,0
20250219,132000,116122200,24650,24650,24650,24650,0
20250219,131900,116122200,24650,24650,24650,24650,0
20250219,131800,116122200,24650,24650,24650,24650,0
20250219,131700,116122200,24650,24650,24650,24650,0
20250219,131600,116122200,24650,24650,24650,24650,0
20250219,131500,116122200,24650,24650,24650,24650,0
20250219,131400,116122200,24650,24650,24650,24650,0
20250219,131300,116122200,24650,24650,24650,24650,0
20250219,131200,116122200,24650,24650,24650,24650,1
20250219,131100,116097550,24700,24700,24700,24700,0
20250219,131000,116097550,24700,24600,24700,24600,63
20250219,130900,114545150,24650,24650,24650,24650,0
20250219,130800,114545150,24650,24650,24650,24650,0
20250219,130700,114545150,24650,24650,24650,24650,0
20250219,130600,114545150,24650,24650,24650,24650,4
20250219,130500,114446550,24600,24600,24600,24600,0
20250219,130400,114446550,24600,24600,24600,24600,0
20250219,130300,114446550,24600,24600,24600,24600,0
20250219,130200,114446550,24600,24600,24600,24600,0
20250219,130100,114446550,24600,24600,24600,24600,229
20250219,130000,108813150,24600,24600,24600,24600,0
20250219,125900,108813150,24600,24600,24600,24600,0
20250219,125800,108813150,24600,24600,24600,24600,14
20250219,125700,108468750,24600,24600,24600,24600,1
20250219,125600,108444150,24650,24650,24650,24650,0
20250219,125500,108444150,24650,24650,24650,24650,0
20250219,125400,108444150,24650,24650,24650,24650,0
20250219,125300,108444150,24650,24650,24650,24650,0
20250219,125200,108444150,24650,24650,24650,24650,0
20250219,125100,108444150,24650,24600,24650,24600,2
20250219,125000,108394900,24600,24600,24600,24600,14
20250219,124900,108050500,24600,24600,24600,24600,0
20250219,124800,108050500,24600,24600,24600,24600,0
20250219,124700,108050500,24600,24600,24600,24600,0
20250219,124600,108050500,24600,24600,24600,24600,0
20250219,124500,108050500,24600,24600,24600,24600,0
20250219,124400,108050500,24600,24600,24600,24600,0
20250219,124300,108050500,24600,24600,24600,24600,0
20250219,124200,108050500,24600,24600,24600,24600,0
20250219,124100,108050500,24600,24600,24600,24600,0
20250219,124000,108050500,24600,24600,24600,24600,0
20250219,123900,108050500,24600,24600,24600,24600,12
20250219,123800,107755300,24650,24650,24650,24650,17
20250219,123700,107336250,24650,24600,24650,24550,91
20250219,123600,105097200,24550,24550,24550,24550,36
20250219,123500,104213400,24500,24500,24500,24500,31
20250219,123400,103453900,24450,24450,24450,24450,11
20250219,123300,103184950,24450,24450,24450,24450,0
20250219,123200,103184950,24450,24450,24450,24450,0
20250219,123100,103184950,24450,24450,24450,24450,0
20250219,123000,103184950,24450,24450,24450,24450,0
20250219,122900,103184950,24450,24450,24450,24450,198
20250219,122800,98343850,24450,24450,24450,24450,0
20250219,122700,98343850,24450,24450,24450,24450,0
20250219,122600,98343850,24450,24450,24450,24450,0
20250219,122500,98343850,24450,24450,24450,24450,0
20250219,122400,98343850,24450,24450,24450,24450,0
20250219,122300,98343850,24450,24450,24450,24450,0
20250219,122200,98343850,24450,24450,24450,24450,0
20250219,122100,98343850,24450,24450,24450,24450,0
20250219,122000,98343850,24450,24450,24450,24450,0
20250219,121900,98343850,24450,24450,24450,24450,0
20250219,121800,98343850,24450,24450,24450,24450,0
20250219,121700,98343850,24450,24450,24450,24450,0
20250219,121600,98343850,24450,24450,24450,24450,0
20250219,121500,98343850,24450,24450,24450,24450,0
20250219,121400,98343850,24450,24450,24450,24450,3
20250219,121300,98270500,24400,24400,24400,24400,0
20250219,121200,98270500,24400,24400,24400,24400,0
20250219,121100,98270500,24400,24400,24400,24400,0
20250219,121000,98270500,24400,24400,24400,24400,0
20250219,120900,98270500,24400,24400,24400,24400,0
20250219,120800,98270500,24400,24400,24400,24400,0
20250219,120700,98270500,24400,24400,24400,24400,0
20250219,120600,98270500,24400,24400,24400,24400,0
20250219,120500,98270500,24400,24400,24400,24400,0
20250219,120400,98270500,24400,24400,24400,24400,0
20250219,120300,98270500,24400,24400,24400,24400,0
20250219,120200,98270500,24400,24400,24400,24400,0
20250219,120100,98270500,24400,24400,24400,24400,0
20250219,120000,98270500,24400,24400,24400,24400,0
20250219,115900,98270500,24400,24400,24400,24400,0
20250219,115800,98270500,24400,24400,24400,24400,0
20250219,115700,98270500,24400,24400,24400,24400,0
20250219,115600,98270500,24400,24400,24400,24400,0
20250219,115500,98270500,24400,24400,24400,24400,1
20250219,115400,98246100,24500,24500,24500,24500,0
20250219,115300,98246100,24500,24500,24500,24500,0
20250219,115200,98246100,24500,24500,24500,24500,0
20250219,115100,98246100,24500,24500,24500,24500,0
20250219,115000,98246100,24500,24500,24500,24500,0
20250219,114900,98246100,24500,24500,24500,24500,0
20250219,114800,98246100,24500,24500,24500,24500,0
20250219,114700,98246100,24500,24450,24500,24450,130
20250219,114600,95067100,24400,24400,24400,24400,0
20250219,114500,95067100,24400,24400,24400,24400,0
20250219,114400,95067100,24400,24400,24400,24400,0
20250219,114300,95067100,24400,24400,24400,24400,0
20250219,114200,95067100,24400,24400,24400,24400,0
20250219,114100,95067100,24400,24400,24400,24400,258
20250219,114000,88771900,24350,24350,24350,24350,0
20250219,113900,88771900,24350,24350,24350,24350,0
20250219,113800,88771900,24350,24350,24350,24350,0
20250219,113700,88771900,24350,24350,24350,24350,32
20250219,113600,87992700,24400,24400,24400,24400,0
20250219,113500,87992700,24400,24400,24400,24400,0
20250219,113400,87992700,24400,24400,24400,24400,0
20250219,113300,87992700,24400,24400,24400,24400,0
20250219,113200,87992700,24400,24400,24400,24400,0
20250219,113100,87992700,24400,24400,24400,24400,100
20250219,113000,85552700,24400,24400,24400,24400,0
20250219,112900,85552700,24400,24400,24400,24400,0
20250219,112800,85552700,24400,24400,24400,24400,0
20250219,112700,85552700,24400,24400,24400,24400,0
20250219,112600,85552700,24400,24400,24400,24400,0
20250219,112500,85552700,24400,24400,24400,24400,0
20250219,112400,85552700,24400,24400,24400,24400,25
20250219,112300,84942700,24400,24400,24400,24400,0
20250219,112200,84942700,24400,24400,24400,24400,0
20250219,112100,84942700,24400,24400,24400,24400,0
20250219,112000,84942700,24400,24400,24400,24400,0
20250219,111900,84942700,24400,24400,24400,24400,0
20250219,111800,84942700,24400,24400,24400,24400,0
20250219,111700,84942700,24400,24400,24400,24400,0
20250219,111600,84942700,24400,24400,24400,24400,1
20250219,111500,84918300,24350,24350,24350,24350,0
20250219,111400,84918300,24350,24350,24350,24350,0
20250219,111300,84918300,24350,24350,24350,24350,0
20250219,111200,84918300,24350,24350,24350,24350,0
20250219,111100,84918300,24350,24350,24350,24350,0
20250219,111000,84918300,24350,24350,24350,24350,12
20250219,110900,84626100,24400,24400,24400,24400,0
20250219,110800,84626100,24400,24400,24400,24400,0
20250219,110700,84626100,24400,24400,24400,24400,0
20250219,110600,84626100,24400,24400,24400,24400,0
20250219,110500,84626100,24400,24400,24400,24400,0
20250219,110400,84626100,24400,24400,24400,24400,1
20250219,110300,84601700,24450,24450,24450,24450,0
20250219,110200,84601700,24450,24450,24450,24450,5
20250219,110100,84479450,24450,24450,24450,24450,0
20250219,110000,84479450,24450,24450,24450,24450,0
20250219,105900,84479450,24450,24450,24450,24450,98
20250219,105800,82083350,24500,24500,24500,24500,0
20250219,105700,82083350,24500,24500,24500,24500,5
20250219,105600,81960850,24500,24500,24500,24500,0
20250219,105500,81960850,24500,24500,24500,24500,0
20250219,105400,81960850,24500,24500,24500,24500,0
20250219,105300,81960850,24500,24500,24500,24500,5
20250219,105200,81838350,24450,24400,24450,24400,195
20250219,105100,77078000,24400,24400,24400,24400,0
20250219,105000,77078000,24400,24400,24400,24400,0
20250219,104900,77078000,24400,24400,24400,24400,0
20250219,104800,77078000,24400,24400,24400,24400,2
20250219,104700,77029200,24400,24400,24400,24400,0
20250219,104600,77029200,24400,24400,24400,24400,1
20250219,104500,77004800,24350,24350,24350,24350,0
20250219,104400,77004800,24350,24350,24350,24350,0
20250219,104300,77004800,24350,24350,24350,24350,0
20250219,104200,77004800,24350,24350,24350,24350,0
20250219,104100,77004800,24350,24350,24350,24350,0
20250219,104000,77004800,24350,24350,24350,24350,0
20250219,103900,77004800,24350,24350,24350,24350,0
20250219,103800,77004800,24350,24350,24350,24350,0
20250219,103700,77004800,24350,24350,24350,24350,0
20250219,103600,77004800,24350,24350,24350,24350,0
20250219,103500,77004800,24350,24350,24350,24350,0
20250219,103400,77004800,24350,24350,24350,24350,0
20250219,103300,77004800,24350,24350,24350,24350,0
20250219,103200,77004800,24350,24350,24350,24350,0
20250219,103100,77004800,24350,24350,24350,24350,0
20250219,103000,77004800,24350,24350,24350,24350,0
20250219,102900,77004800,24350,24350,24350,24350,0
20250219,102800,77004800,24350,24350,24350,24350,0
20250219,102700,77004800,24350,24350,24350,24350,0
20250219,102600,77004800,24350,24350,24350,24350,0
20250219,102500,77004800,24350,24350,24350,24350,1
20250219,102400,76980450,24350,24350,24350,24350,0
20250219,102300,76980450,24350,24350,24350,24350,0
20250219,102200,76980450,24350,24350,24350,24350,0
20250219,102100,76980450,24350,24350,24350,24350,0
20250219,102000,76980450,24350,24350,24350,24350,0
20250219,101900,76980450,24350,24350,24350,24350,0
20250219,101800,76980450,24350,24350,24350,24350,0
20250219,101700,76980450,24350,24350,24350,24350,0
20250219,101600,76980450,24350,24350,24350,24350,0
20250219,101500,76980450,24350,24350,24350,24350,0
20250219,101400,76980450,24350,24350,24350,24350,0
20250219,101300,76980450,24350,24350,24350,24350,139
20250219,101200,73595800,24350,24400,24400,24350,230
20250219,101100,67991300,24450,24450,24450,24450,0
20250219,101000,67991300,24450,24450,24450,24450,12
20250219,100900,67697900,24500,24450,24500,24450,11
20250219,100800,67428900,24500,24450,24500,24450,100
20250219,100700,64979900,24500,24500,24500,24500,0
20250219,100600,64979900,24500,24500,24500,24500,0
20250219,100500,64979900,24500,24500,24500,24500,0
20250219,100400,64979900,24500,24500,24500,24500,0
20250219,100300,64979900,24500,24400,24500,24400,8
20250219,100200,64784600,24500,24450,24500,24450,287
20250219,100100,57764200,24350,24350,24400,24350,651
20250219,100000,41891000,24350,24350,24350,24350,0
20250219,095900,41891000,24350,24350,24350,24350,0
20250219,095800,41891000,24350,24350,24350,24350,0
20250219,095700,41891000,24350,24350,24350,24350,5
20250219,095600,41769250,24350,24350,24350,24350,0
20250219,095500,41769250,24350,24350,24350,24350,0
20250219,095400,41769250,24350,24350,24350,24350,0
20250219,095300,41769250,24350,24350,24350,24350,0
20250219,095200,41769250,24350,24350,24350,24350,0
20250219,095100,41769250,24350,24350,24350,24350,0
20250219,095000,41769250,24350,24350,24350,24350,0
20250219,094900,41769250,24350,24350,24350,24350,0
20250219,094800,41769250,24350,24350,24350,24350,0
20250219,094700,41769250,24350,24350,24350,24350,0
20250219,094600,41769250,24350,24350,24350,24350,0
20250219,094500,41769250,24350,24350,24350,24350,0
20250219,094400,41769250,24350,24350,24350,24350,0
20250219,094300,41769250,24350,24350,24350,24350,0
20250219,094200,41769250,24350,24350,24350,24350,20
20250219,094100,41282250,24350,24350,24350,24350,0
20250219,094000,41282250,24350,24350,24350,24350,25
20250219,093900,40673500,24350,24350,24350,24350,0
20250219,093800,40673500,24350,24350,24350,24350,0
20250219,093700,40673500,24350,24350,24350,24350,0
20250219,093600,40673500,24350,24350,24350,24350,1
20250219,093500,40649150,24350,24350,24350,24350,0
20250219,093400,40649150,24350,24350,24350,24350,0
20250219,093300,40649150,24350,24350,24350,24350,0
20250219,093200,40649150,24350,24350,24350,24350,3
20250219,093100,40576100,24350,24350,24350,24350,1
20250219,093000,40551750,24300,24300,24300,24300,0
20250219,092900,40551750,24300,24300,24300,24300,0
20250219,092800,40551750,24300,24300,24300,24300,0
20250219,092700,40551750,24300,24300,24300,24300,13
20250219,092600,40235850,24350,24350,24350,24350,0
20250219,092500,40235850,24350,24350,24350,24350,0
20250219,092400,40235850,24350,24300,24350,24300,8
20250219,092300,40041250,24350,24300,24350,24300,410
20250219,092200,30078000,24300,24200,24300,24200,303
20250219,092100,22745150,24200,24200,24200,24200,0
20250219,092000,22745150,24200,24200,24200,24200,0
20250219,091900,22745150,24200,24200,24200,24200,25
20250219,091800,22140150,24200,24200,24200,24200,172
20250219,091700,17977750,24150,24150,24150,24150,0
20250219,091600,17977750,24150,24150,24150,24150,301
20250219,091500,10708600,24250,24250,24250,24250,0
20250219,091400,10708600,24250,24250,24250,24250,0
20250219,091300,10708600,24250,24200,24250,24050,352
20250219,091200,2238000,24200,24200,24200,24200,0
20250219,091100,2238000,24200,24200,24200,24200,0
20250219,091000,2238000,24200,24200,24200,24200,13
20250219,090900,1923400,24250,24250,24250,24250,0
20250219,090800,1923400,24250,24250,24250,24250,10
20250219,090700,1680900,24200,24200,24200,24200,0
20250219,090600,1680900,24200,24200,24200,24200,1
20250219,090500,1656700,24350,24350,24350,24350,0
20250219,090400,1656700,24350,24350,24350,24350,0
20250219,090300,1656700,24350,24350,24350,24350,0
20250219,090200,1656700,24350,24350,24350,24350,0
20250219,090100,1656700,24350,24350,24350,24350,0
20250219,090000,1656700,24350,24400,24400,24350,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183200 177059050 24700 24700 24700 24700 83
3 20250219 183100 177059050 24700 24700 24700 24700 0
4 20250219 183000 177059050 24700 24700 24700 24700 0
5 20250219 182900 177059050 24700 24700 24700 24700 0
6 20250219 182800 177059050 24700 24700 24700 24700 0
7 20250219 182700 177059050 24700 24700 24700 24700 0
8 20250219 182600 177059050 24700 24700 24700 24700 0
9 20250219 182500 177059050 24700 24700 24700 24700 0
10 20250219 182400 177059050 24700 24700 24700 24700 0
11 20250219 182300 177059050 24700 24700 24700 24700 0
12 20250219 182200 177059050 24700 24700 24700 24700 0
13 20250219 182100 177059050 24700 24700 24700 24700 0
14 20250219 182000 177059050 24700 24700 24700 24700 0
15 20250219 181900 177059050 24700 24700 24700 24700 0
16 20250219 181800 177059050 24700 24700 24700 24700 0
17 20250219 181700 177059050 24700 24700 24700 24700 0
18 20250219 181600 177059050 24700 24700 24700 24700 0
19 20250219 181500 177059050 24700 24700 24700 24700 0
20 20250219 181400 177059050 24700 24700 24700 24700 0
21 20250219 181300 177059050 24700 24700 24700 24700 0
22 20250219 181200 177059050 24700 24700 24700 24700 0
23 20250219 181100 177059050 24700 24700 24700 24700 0
24 20250219 181000 177059050 24700 24700 24700 24700 0
25 20250219 180900 177059050 24700 24700 24700 24700 0
26 20250219 180800 177059050 24700 24700 24700 24700 0
27 20250219 180700 177059050 24700 24700 24700 24700 0
28 20250219 180600 177059050 24700 24700 24700 24700 0
29 20250219 180500 177059050 24700 24700 24700 24700 0
30 20250219 180400 177059050 24700 24700 24700 24700 0
31 20250219 180300 177059050 24700 24700 24700 24700 0
32 20250219 180200 177059050 24700 24700 24700 24700 83
33 20250219 180100 177059050 24700 24700 24700 24700 0
34 20250219 180000 177059050 24700 24700 24700 24700 0
35 20250219 175900 177059050 24700 24700 24700 24700 0
36 20250219 175800 177059050 24700 24700 24700 24700 0
37 20250219 175700 177059050 24700 24700 24700 24700 0
38 20250219 175600 177059050 24700 24700 24700 24700 0
39 20250219 175500 177059050 24700 24700 24700 24700 0
40 20250219 175400 177059050 24700 24700 24700 24700 0
41 20250219 175300 177059050 24700 24700 24700 24700 0
42 20250219 175200 177059050 24700 24700 24700 24700 0
43 20250219 175100 177059050 24700 24700 24700 24700 0
44 20250219 175000 177059050 24700 24700 24700 24700 0
45 20250219 174900 177059050 24700 24700 24700 24700 0
46 20250219 174800 177059050 24700 24700 24700 24700 0
47 20250219 174700 177059050 24700 24700 24700 24700 0
48 20250219 174600 177059050 24700 24700 24700 24700 0
49 20250219 174500 177059050 24700 24700 24700 24700 0
50 20250219 174400 177059050 24700 24700 24700 24700 0
51 20250219 174300 177059050 24700 24700 24700 24700 0
52 20250219 174200 177059050 24700 24700 24700 24700 0
53 20250219 174100 177059050 24700 24700 24700 24700 0
54 20250219 174000 177059050 24700 24700 24700 24700 0
55 20250219 173900 177059050 24700 24700 24700 24700 0
56 20250219 173800 177059050 24700 24700 24700 24700 0
57 20250219 173700 177059050 24700 24700 24700 24700 0
58 20250219 173600 177059050 24700 24700 24700 24700 0
59 20250219 173500 177059050 24700 24700 24700 24700 0
60 20250219 173400 177059050 24700 24700 24700 24700 0
61 20250219 173300 177059050 24700 24700 24700 24700 0
62 20250219 173200 177059050 24700 24700 24700 24700 83
63 20250219 173100 177059050 24700 24700 24700 24700 0
64 20250219 173000 177059050 24700 24700 24700 24700 0
65 20250219 172900 177059050 24700 24700 24700 24700 0
66 20250219 172800 177059050 24700 24700 24700 24700 0
67 20250219 172700 177059050 24700 24700 24700 24700 0
68 20250219 172600 177059050 24700 24700 24700 24700 0
69 20250219 172500 177059050 24700 24700 24700 24700 0
70 20250219 172400 177059050 24700 24700 24700 24700 0
71 20250219 172300 177059050 24700 24700 24700 24700 0
72 20250219 172200 177059050 24700 24700 24700 24700 0
73 20250219 172100 177059050 24700 24700 24700 24700 0
74 20250219 172000 177059050 24700 24700 24700 24700 0
75 20250219 171900 177059050 24700 24700 24700 24700 0
76 20250219 171800 177059050 24700 24700 24700 24700 0
77 20250219 171700 177059050 24700 24700 24700 24700 0
78 20250219 171600 177059050 24700 24700 24700 24700 0
79 20250219 171500 177059050 24700 24700 24700 24700 0
80 20250219 171400 177059050 24700 24700 24700 24700 0
81 20250219 171300 177059050 24700 24700 24700 24700 0
82 20250219 171200 177059050 24700 24700 24700 24700 0
83 20250219 171100 177059050 24700 24700 24700 24700 0
84 20250219 171000 177059050 24700 24700 24700 24700 0
85 20250219 170900 177059050 24700 24700 24700 24700 0
86 20250219 170800 177059050 24700 24700 24700 24700 0
87 20250219 170700 177059050 24700 24700 24700 24700 0
88 20250219 170600 177059050 24700 24700 24700 24700 0
89 20250219 170500 177059050 24700 24700 24700 24700 0
90 20250219 170400 177059050 24700 24700 24700 24700 0
91 20250219 170300 177059050 24700 24700 24700 24700 0
92 20250219 170200 177059050 24700 24700 24700 24700 83
93 20250219 170100 177059050 24700 24700 24700 24700 0
94 20250219 170000 177059050 24700 24700 24700 24700 0
95 20250219 165900 177059050 24700 24700 24700 24700 0
96 20250219 165800 177059050 24700 24700 24700 24700 0
97 20250219 165700 177059050 24700 24700 24700 24700 0
98 20250219 165600 177059050 24700 24700 24700 24700 0
99 20250219 165500 177059050 24700 24700 24700 24700 0
100 20250219 165400 177059050 24700 24700 24700 24700 0
101 20250219 165300 177059050 24700 24700 24700 24700 0
102 20250219 165200 177059050 24700 24700 24700 24700 0
103 20250219 165100 177059050 24700 24700 24700 24700 0
104 20250219 165000 177059050 24700 24700 24700 24700 0
105 20250219 164900 177059050 24700 24700 24700 24700 0
106 20250219 164800 177059050 24700 24700 24700 24700 0
107 20250219 164700 177059050 24700 24700 24700 24700 0
108 20250219 164600 177059050 24700 24700 24700 24700 0
109 20250219 164500 177059050 24700 24700 24700 24700 0
110 20250219 164400 177059050 24700 24700 24700 24700 0
111 20250219 164300 177059050 24700 24700 24700 24700 0
112 20250219 164200 177059050 24700 24700 24700 24700 0
113 20250219 164100 177059050 24700 24700 24700 24700 0
114 20250219 164000 177059050 24700 24700 24700 24700 0
115 20250219 163900 177059050 24700 24700 24700 24700 0
116 20250219 163800 177059050 24700 24700 24700 24700 0
117 20250219 163700 177059050 24700 24700 24700 24700 0
118 20250219 163600 177059050 24700 24700 24700 24700 0
119 20250219 163500 177059050 24700 24700 24700 24700 0
120 20250219 163400 177059050 24700 24700 24700 24700 0
121 20250219 163300 177059050 24700 24700 24700 24700 0
122 20250219 163200 177059050 24700 24700 24700 24700 83
123 20250219 163100 177059050 24700 24700 24700 24700 0
124 20250219 163000 177059050 24700 24700 24700 24700 0
125 20250219 162900 177059050 24700 24700 24700 24700 0
126 20250219 162800 177059050 24700 24700 24700 24700 0
127 20250219 162700 177059050 24700 24700 24700 24700 0
128 20250219 162600 177059050 24700 24700 24700 24700 0
129 20250219 162500 177059050 24700 24700 24700 24700 0
130 20250219 162400 177059050 24700 24700 24700 24700 0
131 20250219 162300 177059050 24700 24700 24700 24700 0
132 20250219 162200 177059050 24700 24700 24700 24700 0
133 20250219 162100 177059050 24700 24700 24700 24700 0
134 20250219 162000 177059050 24700 24700 24700 24700 0
135 20250219 161900 177059050 24700 24700 24700 24700 0
136 20250219 161800 177059050 24700 24700 24700 24700 0
137 20250219 161700 177059050 24700 24700 24700 24700 0
138 20250219 161600 177059050 24700 24700 24700 24700 0
139 20250219 161500 177059050 24700 24700 24700 24700 0
140 20250219 161400 177059050 24700 24700 24700 24700 0
141 20250219 161300 177059050 24700 24700 24700 24700 0
142 20250219 161200 177059050 24700 24700 24700 24700 0
143 20250219 161100 177059050 24700 24700 24700 24700 0
144 20250219 161000 177059050 24700 24700 24700 24700 0
145 20250219 160900 177059050 24700 24700 24700 24700 0
146 20250219 160800 177059050 24700 24700 24700 24700 0
147 20250219 160700 177059050 24700 24700 24700 24700 0
148 20250219 160600 177059050 24700 24700 24700 24700 0
149 20250219 160500 177059050 24700 24700 24700 24700 0
150 20250219 160400 177059050 24700 24700 24700 24700 0
151 20250219 160300 177059050 24700 24700 24700 24700 0
152 20250219 160200 177059050 24700 24700 24700 24700 83
153 20250219 160100 177059050 24700 24700 24700 24700 0
154 20250219 160000 177059050 24700 24700 24700 24700 0
155 20250219 155900 177059050 24700 24700 24700 24700 0
156 20250219 155800 177059050 24700 24700 24700 24700 0
157 20250219 155700 177059050 24700 24700 24700 24700 0
158 20250219 155600 177059050 24700 24700 24700 24700 0
159 20250219 155500 177059050 24700 24700 24700 24700 0
160 20250219 155400 177059050 24700 24700 24700 24700 0
161 20250219 155300 177059050 24700 24700 24700 24700 0
162 20250219 155200 177059050 24700 24700 24700 24700 0
163 20250219 155100 177059050 24700 24700 24700 24700 0
164 20250219 155000 177059050 24700 24700 24700 24700 0
165 20250219 154900 177059050 24700 24700 24700 24700 0
166 20250219 154800 177059050 24700 24700 24700 24700 0
167 20250219 154700 177059050 24700 24700 24700 24700 0
168 20250219 154600 177059050 24700 24700 24700 24700 0
169 20250219 154500 177059050 24700 24700 24700 24700 0
170 20250219 154400 177059050 24700 24700 24700 24700 0
171 20250219 154300 177059050 24700 24700 24700 24700 0
172 20250219 154200 177059050 24700 24700 24700 24700 0
173 20250219 154100 177059050 24700 24700 24700 24700 0
174 20250219 154000 177059050 24700 24700 24700 24700 0
175 20250219 153900 177059050 24700 24700 24700 24700 0
176 20250219 153800 177059050 24700 24700 24700 24700 0
177 20250219 153700 177059050 24700 24700 24700 24700 0
178 20250219 153600 177059050 24700 24700 24700 24700 0
179 20250219 153500 177059050 24700 24700 24700 24700 0
180 20250219 153400 177059050 24700 24700 24700 24700 0
181 20250219 153300 177059050 24700 24700 24700 24700 0
182 20250219 153200 177059050 24700 24700 24700 24700 83
183 20250219 153100 177059050 24700 24700 24700 24700 0
184 20250219 153000 177059050 24700 24700 24700 24700 83
185 20250219 152900 175008950 24600 24600 24600 24600 0
186 20250219 152800 175008950 24600 24600 24600 24600 0
187 20250219 152700 175008950 24600 24600 24600 24600 0
188 20250219 152600 175008950 24600 24600 24600 24600 0
189 20250219 152500 175008950 24600 24600 24600 24600 0
190 20250219 152400 175008950 24600 24600 24600 24600 0
191 20250219 152300 175008950 24600 24600 24600 24600 0
192 20250219 152200 175008950 24600 24600 24600 24600 0
193 20250219 152100 175008950 24600 24600 24600 24600 0
194 20250219 152000 175008950 24600 24600 24600 24600 0
195 20250219 151900 175008950 24600 24600 24600 24600 0
196 20250219 151800 175008950 24600 24600 24600 24600 0
197 20250219 151700 175008950 24600 24500 24600 24500 57
198 20250219 151600 173612350 24550 24550 24550 24550 0
199 20250219 151500 173612350 24550 24550 24550 24550 2
200 20250219 151400 173563250 24600 24600 24600 24600 0
201 20250219 151300 173563250 24600 24650 24650 24600 2
202 20250219 151200 173514000 24550 24650 24650 24550 2
203 20250219 151100 173464800 24650 24650 24650 24650 0
204 20250219 151000 173464800 24650 24650 24650 24650 1
205 20250219 150900 173440150 24500 24500 24500 24500 1
206 20250219 150800 173415650 24500 24500 24500 24500 0
207 20250219 150700 173415650 24500 24500 24500 24500 0
208 20250219 150600 173415650 24500 24500 24500 24500 1
209 20250219 150500 173391150 24650 24650 24650 24650 0
210 20250219 150400 173391150 24650 24600 24650 24600 10
211 20250219 150300 173145000 24500 24500 24500 24500 1
212 20250219 150200 173120500 24600 24600 24600 24600 0
213 20250219 150100 173120500 24600 24600 24600 24600 0
214 20250219 150000 173120500 24600 24500 24600 24500 3
215 20250219 145900 173046900 24500 24550 24550 24500 97
216 20250219 145800 170665600 24550 24550 24550 24550 4
217 20250219 145700 170567400 24600 24600 24600 24600 0
218 20250219 145600 170567400 24600 24600 24600 24600 1
219 20250219 145500 170542800 24550 24550 24550 24550 0
220 20250219 145400 170542800 24550 24550 24550 24550 0
221 20250219 145300 170542800 24550 24550 24550 24550 0
222 20250219 145200 170542800 24550 24550 24550 24550 2
223 20250219 145100 170493700 24600 24600 24600 24600 0
224 20250219 145000 170493700 24600 24600 24600 24600 0
225 20250219 144900 170493700 24600 24600 24600 24600 0
226 20250219 144800 170493700 24600 24600 24600 24600 0
227 20250219 144700 170493700 24600 24600 24600 24600 0
228 20250219 144600 170493700 24600 24600 24600 24600 0
229 20250219 144500 170493700 24600 24600 24600 24600 0
230 20250219 144400 170493700 24600 24600 24600 24600 0
231 20250219 144300 170493700 24600 24600 24600 24600 0
232 20250219 144200 170493700 24600 24600 24600 24600 0
233 20250219 144100 170493700 24600 24600 24600 24600 0
234 20250219 144000 170493700 24600 24600 24600 24600 40
235 20250219 143900 169509700 24550 24550 24550 24550 46
236 20250219 143800 168380400 24550 24550 24550 24550 65
237 20250219 143700 166784650 24500 24500 24500 24500 0
238 20250219 143600 166784650 24500 24500 24500 24500 0
239 20250219 143500 166784650 24500 24500 24500 24500 0
240 20250219 143400 166784650 24500 24500 24500 24500 0
241 20250219 143300 166784650 24500 24500 24500 24500 0
242 20250219 143200 166784650 24500 24500 24500 24500 0
243 20250219 143100 166784650 24500 24500 24500 24500 0
244 20250219 143000 166784650 24500 24500 24500 24500 0
245 20250219 142900 166784650 24500 24450 24500 24450 65
246 20250219 142800 165192350 24500 24500 24500 24500 0
247 20250219 142700 165192350 24500 24500 24500 24500 0
248 20250219 142600 165192350 24500 24500 24500 24500 0
249 20250219 142500 165192350 24500 24500 24500 24500 0
250 20250219 142400 165192350 24500 24500 24500 24500 0
251 20250219 142300 165192350 24500 24500 24500 24500 0
252 20250219 142200 165192350 24500 24500 24500 24500 0
253 20250219 142100 165192350 24500 24500 24500 24500 0
254 20250219 142000 165192350 24500 24500 24500 24500 0
255 20250219 141900 165192350 24500 24500 24500 24500 0
256 20250219 141800 165192350 24500 24500 24500 24500 0
257 20250219 141700 165192350 24500 24500 24500 24500 0
258 20250219 141600 165192350 24500 24500 24500 24500 100
259 20250219 141500 162742350 24500 24500 24500 24500 0
260 20250219 141400 162742350 24500 24500 24500 24500 0
261 20250219 141300 162742350 24500 24500 24500 24500 0
262 20250219 141200 162742350 24500 24500 24500 24500 0
263 20250219 141100 162742350 24500 24500 24500 24500 0
264 20250219 141000 162742350 24500 24500 24500 24500 0
265 20250219 140900 162742350 24500 24500 24500 24500 0
266 20250219 140800 162742350 24500 24500 24500 24500 0
267 20250219 140700 162742350 24500 24500 24500 24500 0
268 20250219 140600 162742350 24500 24500 24500 24500 0
269 20250219 140500 162742350 24500 24500 24500 24500 5
270 20250219 140400 162619850 24550 24550 24550 24550 0
271 20250219 140300 162619850 24550 24550 24550 24550 0
272 20250219 140200 162619850 24550 24550 24550 24550 0
273 20250219 140100 162619850 24550 24550 24550 24550 0
274 20250219 140000 162619850 24550 24550 24550 24550 0
275 20250219 135900 162619850 24550 24550 24550 24550 0
276 20250219 135800 162619850 24550 24550 24550 24550 0
277 20250219 135700 162619850 24550 24550 24600 24550 16
278 20250219 135600 162227000 24600 24600 24600 24600 0
279 20250219 135500 162227000 24600 24600 24600 24600 3
280 20250219 135400 162153200 24600 24600 24600 24600 0
281 20250219 135300 162153200 24600 24600 24600 24600 1
282 20250219 135200 162128600 24550 24550 24550 24550 20
283 20250219 135100 161637600 24600 24600 24600 24600 1745
284 20250219 135000 118710600 24700 24700 24700 24700 0
285 20250219 134900 118710600 24700 24700 24700 24700 0
286 20250219 134800 118710600 24700 24700 24700 24700 0
287 20250219 134700 118710600 24700 24700 24700 24700 0
288 20250219 134600 118710600 24700 24700 24700 24700 0
289 20250219 134500 118710600 24700 24650 24700 24650 100
290 20250219 134400 116245450 24650 24650 24650 24650 0
291 20250219 134300 116245450 24650 24650 24650 24650 0
292 20250219 134200 116245450 24650 24650 24650 24650 5
293 20250219 134100 116122200 24650 24650 24650 24650 0
294 20250219 134000 116122200 24650 24650 24650 24650 0
295 20250219 133900 116122200 24650 24650 24650 24650 0
296 20250219 133800 116122200 24650 24650 24650 24650 0
297 20250219 133700 116122200 24650 24650 24650 24650 0
298 20250219 133600 116122200 24650 24650 24650 24650 0
299 20250219 133500 116122200 24650 24650 24650 24650 0
300 20250219 133400 116122200 24650 24650 24650 24650 0
301 20250219 133300 116122200 24650 24650 24650 24650 0
302 20250219 133200 116122200 24650 24650 24650 24650 0
303 20250219 133100 116122200 24650 24650 24650 24650 0
304 20250219 133000 116122200 24650 24650 24650 24650 0
305 20250219 132900 116122200 24650 24650 24650 24650 0
306 20250219 132800 116122200 24650 24650 24650 24650 0
307 20250219 132700 116122200 24650 24650 24650 24650 0
308 20250219 132600 116122200 24650 24650 24650 24650 0
309 20250219 132500 116122200 24650 24650 24650 24650 0
310 20250219 132400 116122200 24650 24650 24650 24650 0
311 20250219 132300 116122200 24650 24650 24650 24650 0
312 20250219 132200 116122200 24650 24650 24650 24650 0
313 20250219 132100 116122200 24650 24650 24650 24650 0
314 20250219 132000 116122200 24650 24650 24650 24650 0
315 20250219 131900 116122200 24650 24650 24650 24650 0
316 20250219 131800 116122200 24650 24650 24650 24650 0
317 20250219 131700 116122200 24650 24650 24650 24650 0
318 20250219 131600 116122200 24650 24650 24650 24650 0
319 20250219 131500 116122200 24650 24650 24650 24650 0
320 20250219 131400 116122200 24650 24650 24650 24650 0
321 20250219 131300 116122200 24650 24650 24650 24650 0
322 20250219 131200 116122200 24650 24650 24650 24650 1
323 20250219 131100 116097550 24700 24700 24700 24700 0
324 20250219 131000 116097550 24700 24600 24700 24600 63
325 20250219 130900 114545150 24650 24650 24650 24650 0
326 20250219 130800 114545150 24650 24650 24650 24650 0
327 20250219 130700 114545150 24650 24650 24650 24650 0
328 20250219 130600 114545150 24650 24650 24650 24650 4
329 20250219 130500 114446550 24600 24600 24600 24600 0
330 20250219 130400 114446550 24600 24600 24600 24600 0
331 20250219 130300 114446550 24600 24600 24600 24600 0
332 20250219 130200 114446550 24600 24600 24600 24600 0
333 20250219 130100 114446550 24600 24600 24600 24600 229
334 20250219 130000 108813150 24600 24600 24600 24600 0
335 20250219 125900 108813150 24600 24600 24600 24600 0
336 20250219 125800 108813150 24600 24600 24600 24600 14
337 20250219 125700 108468750 24600 24600 24600 24600 1
338 20250219 125600 108444150 24650 24650 24650 24650 0
339 20250219 125500 108444150 24650 24650 24650 24650 0
340 20250219 125400 108444150 24650 24650 24650 24650 0
341 20250219 125300 108444150 24650 24650 24650 24650 0
342 20250219 125200 108444150 24650 24650 24650 24650 0
343 20250219 125100 108444150 24650 24600 24650 24600 2
344 20250219 125000 108394900 24600 24600 24600 24600 14
345 20250219 124900 108050500 24600 24600 24600 24600 0
346 20250219 124800 108050500 24600 24600 24600 24600 0
347 20250219 124700 108050500 24600 24600 24600 24600 0
348 20250219 124600 108050500 24600 24600 24600 24600 0
349 20250219 124500 108050500 24600 24600 24600 24600 0
350 20250219 124400 108050500 24600 24600 24600 24600 0
351 20250219 124300 108050500 24600 24600 24600 24600 0
352 20250219 124200 108050500 24600 24600 24600 24600 0
353 20250219 124100 108050500 24600 24600 24600 24600 0
354 20250219 124000 108050500 24600 24600 24600 24600 0
355 20250219 123900 108050500 24600 24600 24600 24600 12
356 20250219 123800 107755300 24650 24650 24650 24650 17
357 20250219 123700 107336250 24650 24600 24650 24550 91
358 20250219 123600 105097200 24550 24550 24550 24550 36
359 20250219 123500 104213400 24500 24500 24500 24500 31
360 20250219 123400 103453900 24450 24450 24450 24450 11
361 20250219 123300 103184950 24450 24450 24450 24450 0
362 20250219 123200 103184950 24450 24450 24450 24450 0
363 20250219 123100 103184950 24450 24450 24450 24450 0
364 20250219 123000 103184950 24450 24450 24450 24450 0
365 20250219 122900 103184950 24450 24450 24450 24450 198
366 20250219 122800 98343850 24450 24450 24450 24450 0
367 20250219 122700 98343850 24450 24450 24450 24450 0
368 20250219 122600 98343850 24450 24450 24450 24450 0
369 20250219 122500 98343850 24450 24450 24450 24450 0
370 20250219 122400 98343850 24450 24450 24450 24450 0
371 20250219 122300 98343850 24450 24450 24450 24450 0
372 20250219 122200 98343850 24450 24450 24450 24450 0
373 20250219 122100 98343850 24450 24450 24450 24450 0
374 20250219 122000 98343850 24450 24450 24450 24450 0
375 20250219 121900 98343850 24450 24450 24450 24450 0
376 20250219 121800 98343850 24450 24450 24450 24450 0
377 20250219 121700 98343850 24450 24450 24450 24450 0
378 20250219 121600 98343850 24450 24450 24450 24450 0
379 20250219 121500 98343850 24450 24450 24450 24450 0
380 20250219 121400 98343850 24450 24450 24450 24450 3
381 20250219 121300 98270500 24400 24400 24400 24400 0
382 20250219 121200 98270500 24400 24400 24400 24400 0
383 20250219 121100 98270500 24400 24400 24400 24400 0
384 20250219 121000 98270500 24400 24400 24400 24400 0
385 20250219 120900 98270500 24400 24400 24400 24400 0
386 20250219 120800 98270500 24400 24400 24400 24400 0
387 20250219 120700 98270500 24400 24400 24400 24400 0
388 20250219 120600 98270500 24400 24400 24400 24400 0
389 20250219 120500 98270500 24400 24400 24400 24400 0
390 20250219 120400 98270500 24400 24400 24400 24400 0
391 20250219 120300 98270500 24400 24400 24400 24400 0
392 20250219 120200 98270500 24400 24400 24400 24400 0
393 20250219 120100 98270500 24400 24400 24400 24400 0
394 20250219 120000 98270500 24400 24400 24400 24400 0
395 20250219 115900 98270500 24400 24400 24400 24400 0
396 20250219 115800 98270500 24400 24400 24400 24400 0
397 20250219 115700 98270500 24400 24400 24400 24400 0
398 20250219 115600 98270500 24400 24400 24400 24400 0
399 20250219 115500 98270500 24400 24400 24400 24400 1
400 20250219 115400 98246100 24500 24500 24500 24500 0
401 20250219 115300 98246100 24500 24500 24500 24500 0
402 20250219 115200 98246100 24500 24500 24500 24500 0
403 20250219 115100 98246100 24500 24500 24500 24500 0
404 20250219 115000 98246100 24500 24500 24500 24500 0
405 20250219 114900 98246100 24500 24500 24500 24500 0
406 20250219 114800 98246100 24500 24500 24500 24500 0
407 20250219 114700 98246100 24500 24450 24500 24450 130
408 20250219 114600 95067100 24400 24400 24400 24400 0
409 20250219 114500 95067100 24400 24400 24400 24400 0
410 20250219 114400 95067100 24400 24400 24400 24400 0
411 20250219 114300 95067100 24400 24400 24400 24400 0
412 20250219 114200 95067100 24400 24400 24400 24400 0
413 20250219 114100 95067100 24400 24400 24400 24400 258
414 20250219 114000 88771900 24350 24350 24350 24350 0
415 20250219 113900 88771900 24350 24350 24350 24350 0
416 20250219 113800 88771900 24350 24350 24350 24350 0
417 20250219 113700 88771900 24350 24350 24350 24350 32
418 20250219 113600 87992700 24400 24400 24400 24400 0
419 20250219 113500 87992700 24400 24400 24400 24400 0
420 20250219 113400 87992700 24400 24400 24400 24400 0
421 20250219 113300 87992700 24400 24400 24400 24400 0
422 20250219 113200 87992700 24400 24400 24400 24400 0
423 20250219 113100 87992700 24400 24400 24400 24400 100
424 20250219 113000 85552700 24400 24400 24400 24400 0
425 20250219 112900 85552700 24400 24400 24400 24400 0
426 20250219 112800 85552700 24400 24400 24400 24400 0
427 20250219 112700 85552700 24400 24400 24400 24400 0
428 20250219 112600 85552700 24400 24400 24400 24400 0
429 20250219 112500 85552700 24400 24400 24400 24400 0
430 20250219 112400 85552700 24400 24400 24400 24400 25
431 20250219 112300 84942700 24400 24400 24400 24400 0
432 20250219 112200 84942700 24400 24400 24400 24400 0
433 20250219 112100 84942700 24400 24400 24400 24400 0
434 20250219 112000 84942700 24400 24400 24400 24400 0
435 20250219 111900 84942700 24400 24400 24400 24400 0
436 20250219 111800 84942700 24400 24400 24400 24400 0
437 20250219 111700 84942700 24400 24400 24400 24400 0
438 20250219 111600 84942700 24400 24400 24400 24400 1
439 20250219 111500 84918300 24350 24350 24350 24350 0
440 20250219 111400 84918300 24350 24350 24350 24350 0
441 20250219 111300 84918300 24350 24350 24350 24350 0
442 20250219 111200 84918300 24350 24350 24350 24350 0
443 20250219 111100 84918300 24350 24350 24350 24350 0
444 20250219 111000 84918300 24350 24350 24350 24350 12
445 20250219 110900 84626100 24400 24400 24400 24400 0
446 20250219 110800 84626100 24400 24400 24400 24400 0
447 20250219 110700 84626100 24400 24400 24400 24400 0
448 20250219 110600 84626100 24400 24400 24400 24400 0
449 20250219 110500 84626100 24400 24400 24400 24400 0
450 20250219 110400 84626100 24400 24400 24400 24400 1
451 20250219 110300 84601700 24450 24450 24450 24450 0
452 20250219 110200 84601700 24450 24450 24450 24450 5
453 20250219 110100 84479450 24450 24450 24450 24450 0
454 20250219 110000 84479450 24450 24450 24450 24450 0
455 20250219 105900 84479450 24450 24450 24450 24450 98
456 20250219 105800 82083350 24500 24500 24500 24500 0
457 20250219 105700 82083350 24500 24500 24500 24500 5
458 20250219 105600 81960850 24500 24500 24500 24500 0
459 20250219 105500 81960850 24500 24500 24500 24500 0
460 20250219 105400 81960850 24500 24500 24500 24500 0
461 20250219 105300 81960850 24500 24500 24500 24500 5
462 20250219 105200 81838350 24450 24400 24450 24400 195
463 20250219 105100 77078000 24400 24400 24400 24400 0
464 20250219 105000 77078000 24400 24400 24400 24400 0
465 20250219 104900 77078000 24400 24400 24400 24400 0
466 20250219 104800 77078000 24400 24400 24400 24400 2
467 20250219 104700 77029200 24400 24400 24400 24400 0
468 20250219 104600 77029200 24400 24400 24400 24400 1
469 20250219 104500 77004800 24350 24350 24350 24350 0
470 20250219 104400 77004800 24350 24350 24350 24350 0
471 20250219 104300 77004800 24350 24350 24350 24350 0
472 20250219 104200 77004800 24350 24350 24350 24350 0
473 20250219 104100 77004800 24350 24350 24350 24350 0
474 20250219 104000 77004800 24350 24350 24350 24350 0
475 20250219 103900 77004800 24350 24350 24350 24350 0
476 20250219 103800 77004800 24350 24350 24350 24350 0
477 20250219 103700 77004800 24350 24350 24350 24350 0
478 20250219 103600 77004800 24350 24350 24350 24350 0
479 20250219 103500 77004800 24350 24350 24350 24350 0
480 20250219 103400 77004800 24350 24350 24350 24350 0
481 20250219 103300 77004800 24350 24350 24350 24350 0
482 20250219 103200 77004800 24350 24350 24350 24350 0
483 20250219 103100 77004800 24350 24350 24350 24350 0
484 20250219 103000 77004800 24350 24350 24350 24350 0
485 20250219 102900 77004800 24350 24350 24350 24350 0
486 20250219 102800 77004800 24350 24350 24350 24350 0
487 20250219 102700 77004800 24350 24350 24350 24350 0
488 20250219 102600 77004800 24350 24350 24350 24350 0
489 20250219 102500 77004800 24350 24350 24350 24350 1
490 20250219 102400 76980450 24350 24350 24350 24350 0
491 20250219 102300 76980450 24350 24350 24350 24350 0
492 20250219 102200 76980450 24350 24350 24350 24350 0
493 20250219 102100 76980450 24350 24350 24350 24350 0
494 20250219 102000 76980450 24350 24350 24350 24350 0
495 20250219 101900 76980450 24350 24350 24350 24350 0
496 20250219 101800 76980450 24350 24350 24350 24350 0
497 20250219 101700 76980450 24350 24350 24350 24350 0
498 20250219 101600 76980450 24350 24350 24350 24350 0
499 20250219 101500 76980450 24350 24350 24350 24350 0
500 20250219 101400 76980450 24350 24350 24350 24350 0
501 20250219 101300 76980450 24350 24350 24350 24350 139
502 20250219 101200 73595800 24350 24400 24400 24350 230
503 20250219 101100 67991300 24450 24450 24450 24450 0
504 20250219 101000 67991300 24450 24450 24450 24450 12
505 20250219 100900 67697900 24500 24450 24500 24450 11
506 20250219 100800 67428900 24500 24450 24500 24450 100
507 20250219 100700 64979900 24500 24500 24500 24500 0
508 20250219 100600 64979900 24500 24500 24500 24500 0
509 20250219 100500 64979900 24500 24500 24500 24500 0
510 20250219 100400 64979900 24500 24500 24500 24500 0
511 20250219 100300 64979900 24500 24400 24500 24400 8
512 20250219 100200 64784600 24500 24450 24500 24450 287
513 20250219 100100 57764200 24350 24350 24400 24350 651
514 20250219 100000 41891000 24350 24350 24350 24350 0
515 20250219 095900 41891000 24350 24350 24350 24350 0
516 20250219 095800 41891000 24350 24350 24350 24350 0
517 20250219 095700 41891000 24350 24350 24350 24350 5
518 20250219 095600 41769250 24350 24350 24350 24350 0
519 20250219 095500 41769250 24350 24350 24350 24350 0
520 20250219 095400 41769250 24350 24350 24350 24350 0
521 20250219 095300 41769250 24350 24350 24350 24350 0
522 20250219 095200 41769250 24350 24350 24350 24350 0
523 20250219 095100 41769250 24350 24350 24350 24350 0
524 20250219 095000 41769250 24350 24350 24350 24350 0
525 20250219 094900 41769250 24350 24350 24350 24350 0
526 20250219 094800 41769250 24350 24350 24350 24350 0
527 20250219 094700 41769250 24350 24350 24350 24350 0
528 20250219 094600 41769250 24350 24350 24350 24350 0
529 20250219 094500 41769250 24350 24350 24350 24350 0
530 20250219 094400 41769250 24350 24350 24350 24350 0
531 20250219 094300 41769250 24350 24350 24350 24350 0
532 20250219 094200 41769250 24350 24350 24350 24350 20
533 20250219 094100 41282250 24350 24350 24350 24350 0
534 20250219 094000 41282250 24350 24350 24350 24350 25
535 20250219 093900 40673500 24350 24350 24350 24350 0
536 20250219 093800 40673500 24350 24350 24350 24350 0
537 20250219 093700 40673500 24350 24350 24350 24350 0
538 20250219 093600 40673500 24350 24350 24350 24350 1
539 20250219 093500 40649150 24350 24350 24350 24350 0
540 20250219 093400 40649150 24350 24350 24350 24350 0
541 20250219 093300 40649150 24350 24350 24350 24350 0
542 20250219 093200 40649150 24350 24350 24350 24350 3
543 20250219 093100 40576100 24350 24350 24350 24350 1
544 20250219 093000 40551750 24300 24300 24300 24300 0
545 20250219 092900 40551750 24300 24300 24300 24300 0
546 20250219 092800 40551750 24300 24300 24300 24300 0
547 20250219 092700 40551750 24300 24300 24300 24300 13
548 20250219 092600 40235850 24350 24350 24350 24350 0
549 20250219 092500 40235850 24350 24350 24350 24350 0
550 20250219 092400 40235850 24350 24300 24350 24300 8
551 20250219 092300 40041250 24350 24300 24350 24300 410
552 20250219 092200 30078000 24300 24200 24300 24200 303
553 20250219 092100 22745150 24200 24200 24200 24200 0
554 20250219 092000 22745150 24200 24200 24200 24200 0
555 20250219 091900 22745150 24200 24200 24200 24200 25
556 20250219 091800 22140150 24200 24200 24200 24200 172
557 20250219 091700 17977750 24150 24150 24150 24150 0
558 20250219 091600 17977750 24150 24150 24150 24150 301
559 20250219 091500 10708600 24250 24250 24250 24250 0
560 20250219 091400 10708600 24250 24250 24250 24250 0
561 20250219 091300 10708600 24250 24200 24250 24050 352
562 20250219 091200 2238000 24200 24200 24200 24200 0
563 20250219 091100 2238000 24200 24200 24200 24200 0
564 20250219 091000 2238000 24200 24200 24200 24200 13
565 20250219 090900 1923400 24250 24250 24250 24250 0
566 20250219 090800 1923400 24250 24250 24250 24250 10
567 20250219 090700 1680900 24200 24200 24200 24200 0
568 20250219 090600 1680900 24200 24200 24200 24200 1
569 20250219 090500 1656700 24350 24350 24350 24350 0
570 20250219 090400 1656700 24350 24350 24350 24350 0
571 20250219 090300 1656700 24350 24350 24350 24350 0
572 20250219 090200 1656700 24350 24350 24350 24350 0
573 20250219 090100 1656700 24350 24350 24350 24350 0
574 20250219 090000 1656700 24350 24400 24400 24350 68

1
000860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,6500000,0,157300000000,0.00
20250214,0,6500000,0,156975000000,0.00
20250213,0,6500000,0,157300000000,0.00
20250212,0,6500000,0,157950000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 6500000 0 157300000000 0.00
3 20250214 0 6500000 0 156975000000 0.00
4 20250213 0 6500000 0 157300000000 0.00
5 20250212 0 6500000 0 157950000000 0.00