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

576
001420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,14065480,3325,3325,3325,3325,101
20250219,183300,14065480,3325,3325,3325,3325,0
20250219,183200,14065480,3325,3325,3325,3325,0
20250219,183100,14065480,3325,3325,3325,3325,0
20250219,183000,14065480,3325,3325,3325,3325,0
20250219,182900,14065480,3325,3325,3325,3325,0
20250219,182800,14065480,3325,3325,3325,3325,0
20250219,182700,14065480,3325,3325,3325,3325,0
20250219,182600,14065480,3325,3325,3325,3325,0
20250219,182500,14065480,3325,3325,3325,3325,0
20250219,182400,14065480,3325,3325,3325,3325,0
20250219,182300,14065480,3325,3325,3325,3325,0
20250219,182200,14065480,3325,3325,3325,3325,0
20250219,182100,14065480,3325,3325,3325,3325,0
20250219,182000,14065480,3325,3325,3325,3325,0
20250219,181900,14065480,3325,3325,3325,3325,0
20250219,181800,14065480,3325,3325,3325,3325,0
20250219,181700,14065480,3325,3325,3325,3325,0
20250219,181600,14065480,3325,3325,3325,3325,0
20250219,181500,14065480,3325,3325,3325,3325,0
20250219,181400,14065480,3325,3325,3325,3325,0
20250219,181300,14065480,3325,3325,3325,3325,0
20250219,181200,14065480,3325,3325,3325,3325,0
20250219,181100,14065480,3325,3325,3325,3325,0
20250219,181000,14065480,3325,3325,3325,3325,0
20250219,180900,14065480,3325,3325,3325,3325,0
20250219,180800,14065480,3325,3325,3325,3325,0
20250219,180700,14065480,3325,3325,3325,3325,0
20250219,180600,14065480,3325,3325,3325,3325,0
20250219,180500,14065480,3325,3325,3325,3325,0
20250219,180400,14065480,3325,3325,3325,3325,101
20250219,180300,14065480,3325,3325,3325,3325,0
20250219,180200,14065480,3325,3325,3325,3325,0
20250219,180100,14065480,3325,3325,3325,3325,0
20250219,180000,14065480,3325,3325,3325,3325,0
20250219,175900,14065480,3325,3325,3325,3325,0
20250219,175800,14065480,3325,3325,3325,3325,0
20250219,175700,14065480,3325,3325,3325,3325,0
20250219,175600,14065480,3325,3325,3325,3325,0
20250219,175500,14065480,3325,3325,3325,3325,0
20250219,175400,14065480,3325,3325,3325,3325,0
20250219,175300,14065480,3325,3325,3325,3325,0
20250219,175200,14065480,3325,3325,3325,3325,0
20250219,175100,14065480,3325,3325,3325,3325,0
20250219,175000,14065480,3325,3325,3325,3325,0
20250219,174900,14065480,3325,3325,3325,3325,0
20250219,174800,14065480,3325,3325,3325,3325,0
20250219,174700,14065480,3325,3325,3325,3325,0
20250219,174600,14065480,3325,3325,3325,3325,0
20250219,174500,14065480,3325,3325,3325,3325,0
20250219,174400,14065480,3325,3325,3325,3325,0
20250219,174300,14065480,3325,3325,3325,3325,0
20250219,174200,14065480,3325,3325,3325,3325,0
20250219,174100,14065480,3325,3325,3325,3325,0
20250219,174000,14065480,3325,3325,3325,3325,0
20250219,173900,14065480,3325,3325,3325,3325,0
20250219,173800,14065480,3325,3325,3325,3325,0
20250219,173700,14065480,3325,3325,3325,3325,0
20250219,173600,14065480,3325,3325,3325,3325,0
20250219,173500,14065480,3325,3325,3325,3325,0
20250219,173400,14065480,3325,3325,3325,3325,101
20250219,173300,14065480,3325,3325,3325,3325,0
20250219,173200,14065480,3325,3325,3325,3325,0
20250219,173100,14065480,3325,3325,3325,3325,0
20250219,173000,14065480,3325,3325,3325,3325,0
20250219,172900,14065480,3325,3325,3325,3325,0
20250219,172800,14065480,3325,3325,3325,3325,0
20250219,172700,14065480,3325,3325,3325,3325,0
20250219,172600,14065480,3325,3325,3325,3325,0
20250219,172500,14065480,3325,3325,3325,3325,0
20250219,172400,14065480,3325,3325,3325,3325,0
20250219,172300,14065480,3325,3325,3325,3325,0
20250219,172200,14065480,3325,3325,3325,3325,0
20250219,172100,14065480,3325,3325,3325,3325,0
20250219,172000,14065480,3325,3325,3325,3325,0
20250219,171900,14065480,3325,3325,3325,3325,0
20250219,171800,14065480,3325,3325,3325,3325,0
20250219,171700,14065480,3325,3325,3325,3325,0
20250219,171600,14065480,3325,3325,3325,3325,0
20250219,171500,14065480,3325,3325,3325,3325,0
20250219,171400,14065480,3325,3325,3325,3325,0
20250219,171300,14065480,3325,3325,3325,3325,0
20250219,171200,14065480,3325,3325,3325,3325,0
20250219,171100,14065480,3325,3325,3325,3325,0
20250219,171000,14065480,3325,3325,3325,3325,0
20250219,170900,14065480,3325,3325,3325,3325,0
20250219,170800,14065480,3325,3325,3325,3325,0
20250219,170700,14065480,3325,3325,3325,3325,0
20250219,170600,14065480,3325,3325,3325,3325,0
20250219,170500,14065480,3325,3325,3325,3325,0
20250219,170400,14065480,3325,3325,3325,3325,101
20250219,170300,14065480,3325,3325,3325,3325,0
20250219,170200,14065480,3325,3325,3325,3325,0
20250219,170100,14065480,3325,3325,3325,3325,0
20250219,170000,14065480,3325,3325,3325,3325,0
20250219,165900,14065480,3325,3325,3325,3325,0
20250219,165800,14065480,3325,3325,3325,3325,0
20250219,165700,14065480,3325,3325,3325,3325,0
20250219,165600,14065480,3325,3325,3325,3325,0
20250219,165500,14065480,3325,3325,3325,3325,0
20250219,165400,14065480,3325,3325,3325,3325,0
20250219,165300,14065480,3325,3325,3325,3325,0
20250219,165200,14065480,3325,3325,3325,3325,0
20250219,165100,14065480,3325,3325,3325,3325,0
20250219,165000,14065480,3325,3325,3325,3325,0
20250219,164900,14065480,3325,3325,3325,3325,0
20250219,164800,14065480,3325,3325,3325,3325,0
20250219,164700,14065480,3325,3325,3325,3325,0
20250219,164600,14065480,3325,3325,3325,3325,0
20250219,164500,14065480,3325,3325,3325,3325,0
20250219,164400,14065480,3325,3325,3325,3325,0
20250219,164300,14065480,3325,3325,3325,3325,0
20250219,164200,14065480,3325,3325,3325,3325,0
20250219,164100,14065480,3325,3325,3325,3325,0
20250219,164000,14065480,3325,3325,3325,3325,0
20250219,163900,14065480,3325,3325,3325,3325,0
20250219,163800,14065480,3325,3325,3325,3325,0
20250219,163700,14065480,3325,3325,3325,3325,0
20250219,163600,14065480,3325,3325,3325,3325,0
20250219,163500,14065480,3325,3325,3325,3325,0
20250219,163400,14065480,3325,3325,3325,3325,101
20250219,163300,14065480,3325,3325,3325,3325,0
20250219,163200,14065480,3325,3325,3325,3325,0
20250219,163100,14065480,3325,3325,3325,3325,0
20250219,163000,14065480,3325,3325,3325,3325,0
20250219,162900,14065480,3325,3325,3325,3325,0
20250219,162800,14065480,3325,3325,3325,3325,0
20250219,162700,14065480,3325,3325,3325,3325,0
20250219,162600,14065480,3325,3325,3325,3325,0
20250219,162500,14065480,3325,3325,3325,3325,0
20250219,162400,14065480,3325,3325,3325,3325,0
20250219,162300,14065480,3325,3325,3325,3325,0
20250219,162200,14065480,3325,3325,3325,3325,0
20250219,162100,14065480,3325,3325,3325,3325,0
20250219,162000,14065480,3325,3325,3325,3325,0
20250219,161900,14065480,3325,3325,3325,3325,0
20250219,161800,14065480,3325,3325,3325,3325,0
20250219,161700,14065480,3325,3325,3325,3325,0
20250219,161600,14065480,3325,3325,3325,3325,0
20250219,161500,14065480,3325,3325,3325,3325,0
20250219,161400,14065480,3325,3325,3325,3325,0
20250219,161300,14065480,3325,3325,3325,3325,0
20250219,161200,14065480,3325,3325,3325,3325,0
20250219,161100,14065480,3325,3325,3325,3325,0
20250219,161000,14065480,3325,3325,3325,3325,0
20250219,160900,14065480,3325,3325,3325,3325,0
20250219,160800,14065480,3325,3325,3325,3325,0
20250219,160700,14065480,3325,3325,3325,3325,0
20250219,160600,14065480,3325,3325,3325,3325,0
20250219,160500,14065480,3325,3325,3325,3325,0
20250219,160400,14065480,3325,3325,3325,3325,101
20250219,160300,14065480,3325,3325,3325,3325,0
20250219,160200,14065480,3325,3325,3325,3325,0
20250219,160100,14065480,3325,3325,3325,3325,0
20250219,160000,14065480,3325,3325,3325,3325,0
20250219,155900,14065480,3325,3325,3325,3325,0
20250219,155800,14065480,3325,3325,3325,3325,0
20250219,155700,14065480,3325,3325,3325,3325,0
20250219,155600,14065480,3325,3325,3325,3325,0
20250219,155500,14065480,3325,3325,3325,3325,0
20250219,155400,14065480,3325,3325,3325,3325,0
20250219,155300,14065480,3325,3325,3325,3325,0
20250219,155200,14065480,3325,3325,3325,3325,0
20250219,155100,14065480,3325,3325,3325,3325,0
20250219,155000,14065480,3325,3325,3325,3325,0
20250219,154900,14065480,3325,3325,3325,3325,0
20250219,154800,14065480,3325,3325,3325,3325,0
20250219,154700,14065480,3325,3325,3325,3325,0
20250219,154600,14065480,3325,3325,3325,3325,0
20250219,154500,14065480,3325,3325,3325,3325,0
20250219,154400,14065480,3325,3325,3325,3325,0
20250219,154300,14065480,3325,3325,3325,3325,0
20250219,154200,14065480,3325,3325,3325,3325,0
20250219,154100,14065480,3325,3325,3325,3325,0
20250219,154000,14065480,3325,3325,3325,3325,0
20250219,153900,14065480,3325,3325,3325,3325,0
20250219,153800,14065480,3325,3325,3325,3325,0
20250219,153700,14065480,3325,3325,3325,3325,0
20250219,153600,14065480,3325,3325,3325,3325,0
20250219,153500,14065480,3325,3325,3325,3325,0
20250219,153400,14065480,3325,3325,3325,3325,101
20250219,153300,14065480,3325,3325,3325,3325,0
20250219,153200,14065480,3325,3325,3325,3325,0
20250219,153100,14065480,3325,3325,3325,3325,0
20250219,153000,14065480,3325,3325,3325,3325,101
20250219,152900,13729655,3325,3325,3325,3325,0
20250219,152800,13729655,3325,3325,3325,3325,0
20250219,152700,13729655,3325,3325,3325,3325,0
20250219,152600,13729655,3325,3325,3325,3325,0
20250219,152500,13729655,3325,3325,3325,3325,0
20250219,152400,13729655,3325,3325,3325,3325,0
20250219,152300,13729655,3325,3325,3325,3325,0
20250219,152200,13729655,3325,3325,3325,3325,0
20250219,152100,13729655,3325,3325,3325,3325,0
20250219,152000,13729655,3325,3325,3325,3325,0
20250219,151900,13729655,3325,3325,3325,3325,7
20250219,151800,13706380,3325,3325,3325,3325,0
20250219,151700,13706380,3325,3325,3325,3325,0
20250219,151600,13706380,3325,3325,3325,3325,0
20250219,151500,13706380,3325,3325,3325,3325,0
20250219,151400,13706380,3325,3325,3325,3325,0
20250219,151300,13706380,3325,3325,3325,3325,0
20250219,151200,13706380,3325,3325,3325,3325,0
20250219,151100,13706380,3325,3325,3325,3325,0
20250219,151000,13706380,3325,3325,3325,3325,0
20250219,150900,13706380,3325,3325,3325,3325,0
20250219,150800,13706380,3325,3325,3325,3325,0
20250219,150700,13706380,3325,3325,3325,3325,0
20250219,150600,13706380,3325,3325,3325,3325,0
20250219,150500,13706380,3325,3325,3325,3325,0
20250219,150400,13706380,3325,3325,3325,3325,0
20250219,150300,13706380,3325,3325,3325,3325,0
20250219,150200,13706380,3325,3325,3325,3325,0
20250219,150100,13706380,3325,3325,3325,3325,1
20250219,150000,13703055,3355,3355,3355,3355,0
20250219,145900,13703055,3355,3355,3355,3355,26
20250219,145800,13615825,3330,3330,3330,3330,0
20250219,145700,13615825,3330,3330,3330,3330,0
20250219,145600,13615825,3330,3330,3330,3330,0
20250219,145500,13615825,3330,3330,3330,3330,0
20250219,145400,13615825,3330,3330,3330,3330,0
20250219,145300,13615825,3330,3330,3330,3330,139
20250219,145200,13152955,3360,3360,3360,3360,0
20250219,145100,13152955,3360,3360,3360,3360,0
20250219,145000,13152955,3360,3360,3360,3360,0
20250219,144900,13152955,3360,3360,3360,3360,0
20250219,144800,13152955,3360,3360,3360,3360,0
20250219,144700,13152955,3360,3360,3360,3360,0
20250219,144600,13152955,3360,3360,3360,3360,0
20250219,144500,13152955,3360,3360,3360,3360,0
20250219,144400,13152955,3360,3360,3360,3360,0
20250219,144300,13152955,3360,3360,3360,3360,0
20250219,144200,13152955,3360,3360,3360,3360,0
20250219,144100,13152955,3360,3360,3360,3360,0
20250219,144000,13152955,3360,3360,3360,3360,0
20250219,143900,13152955,3360,3360,3360,3360,0
20250219,143800,13152955,3360,3360,3360,3360,0
20250219,143700,13152955,3360,3360,3360,3360,0
20250219,143600,13152955,3360,3360,3360,3360,0
20250219,143500,13152955,3360,3360,3360,3360,0
20250219,143400,13152955,3360,3360,3360,3360,0
20250219,143300,13152955,3360,3360,3360,3360,0
20250219,143200,13152955,3360,3360,3360,3360,0
20250219,143100,13152955,3360,3360,3360,3360,0
20250219,143000,13152955,3360,3360,3360,3360,0
20250219,142900,13152955,3360,3360,3360,3360,0
20250219,142800,13152955,3360,3360,3360,3360,0
20250219,142700,13152955,3360,3360,3360,3360,0
20250219,142600,13152955,3360,3360,3360,3360,0
20250219,142500,13152955,3360,3360,3360,3360,0
20250219,142400,13152955,3360,3360,3360,3360,0
20250219,142300,13152955,3360,3360,3360,3360,0
20250219,142200,13152955,3360,3360,3360,3360,0
20250219,142100,13152955,3360,3360,3360,3360,0
20250219,142000,13152955,3360,3360,3360,3360,0
20250219,141900,13152955,3360,3360,3360,3360,0
20250219,141800,13152955,3360,3360,3360,3360,0
20250219,141700,13152955,3360,3360,3360,3360,0
20250219,141600,13152955,3360,3360,3360,3360,0
20250219,141500,13152955,3360,3360,3360,3360,0
20250219,141400,13152955,3360,3360,3360,3360,0
20250219,141300,13152955,3360,3360,3360,3360,0
20250219,141200,13152955,3360,3360,3360,3360,0
20250219,141100,13152955,3360,3360,3360,3360,0
20250219,141000,13152955,3360,3360,3360,3360,0
20250219,140900,13152955,3360,3360,3360,3360,0
20250219,140800,13152955,3360,3360,3360,3360,0
20250219,140700,13152955,3360,3360,3360,3360,0
20250219,140600,13152955,3360,3360,3360,3360,0
20250219,140500,13152955,3360,3360,3360,3360,0
20250219,140400,13152955,3360,3360,3360,3360,0
20250219,140300,13152955,3360,3360,3360,3360,0
20250219,140200,13152955,3360,3360,3360,3360,0
20250219,140100,13152955,3360,3360,3360,3360,0
20250219,140000,13152955,3360,3360,3360,3360,0
20250219,135900,13152955,3360,3360,3360,3360,0
20250219,135800,13152955,3360,3360,3360,3360,0
20250219,135700,13152955,3360,3360,3360,3360,0
20250219,135600,13152955,3360,3360,3360,3360,0
20250219,135500,13152955,3360,3360,3360,3360,0
20250219,135400,13152955,3360,3360,3360,3360,0
20250219,135300,13152955,3360,3360,3360,3360,0
20250219,135200,13152955,3360,3360,3360,3360,0
20250219,135100,13152955,3360,3360,3360,3360,0
20250219,135000,13152955,3360,3360,3360,3360,0
20250219,134900,13152955,3360,3360,3360,3360,0
20250219,134800,13152955,3360,3360,3360,3360,0
20250219,134700,13152955,3360,3360,3360,3360,0
20250219,134600,13152955,3360,3360,3360,3360,0
20250219,134500,13152955,3360,3360,3360,3360,0
20250219,134400,13152955,3360,3360,3360,3360,0
20250219,134300,13152955,3360,3360,3360,3360,0
20250219,134200,13152955,3360,3360,3360,3360,0
20250219,134100,13152955,3360,3360,3360,3360,0
20250219,134000,13152955,3360,3360,3360,3360,0
20250219,133900,13152955,3360,3360,3360,3360,0
20250219,133800,13152955,3360,3360,3360,3360,0
20250219,133700,13152955,3360,3360,3360,3360,0
20250219,133600,13152955,3360,3360,3360,3360,0
20250219,133500,13152955,3360,3360,3360,3360,0
20250219,133400,13152955,3360,3360,3360,3360,0
20250219,133300,13152955,3360,3360,3360,3360,0
20250219,133200,13152955,3360,3360,3360,3360,0
20250219,133100,13152955,3360,3360,3360,3360,0
20250219,133000,13152955,3360,3360,3360,3360,0
20250219,132900,13152955,3360,3360,3360,3360,0
20250219,132800,13152955,3360,3360,3360,3360,1
20250219,132700,13149595,3360,3360,3360,3360,0
20250219,132600,13149595,3360,3360,3360,3360,0
20250219,132500,13149595,3360,3360,3360,3360,0
20250219,132400,13149595,3360,3360,3360,3360,0
20250219,132300,13149595,3360,3360,3360,3360,0
20250219,132200,13149595,3360,3360,3360,3360,0
20250219,132100,13149595,3360,3360,3360,3360,1
20250219,132000,13146235,3330,3330,3330,3330,0
20250219,131900,13146235,3330,3330,3330,3330,0
20250219,131800,13146235,3330,3330,3330,3330,0
20250219,131700,13146235,3330,3330,3330,3330,0
20250219,131600,13146235,3330,3330,3330,3330,0
20250219,131500,13146235,3330,3330,3330,3330,0
20250219,131400,13146235,3330,3330,3330,3330,0
20250219,131300,13146235,3330,3330,3330,3330,0
20250219,131200,13146235,3330,3330,3330,3330,0
20250219,131100,13146235,3330,3330,3330,3330,0
20250219,131000,13146235,3330,3330,3330,3330,0
20250219,130900,13146235,3330,3330,3330,3330,0
20250219,130800,13146235,3330,3330,3330,3330,0
20250219,130700,13146235,3330,3330,3330,3330,0
20250219,130600,13146235,3330,3330,3330,3330,0
20250219,130500,13146235,3330,3330,3330,3330,0
20250219,130400,13146235,3330,3330,3330,3330,0
20250219,130300,13146235,3330,3330,3330,3330,23
20250219,130200,13069645,3355,3355,3355,3355,0
20250219,130100,13069645,3355,3355,3355,3355,0
20250219,130000,13069645,3355,3355,3355,3355,0
20250219,125900,13069645,3355,3355,3355,3355,0
20250219,125800,13069645,3355,3355,3355,3355,0
20250219,125700,13069645,3355,3355,3355,3355,0
20250219,125600,13069645,3355,3355,3355,3355,0
20250219,125500,13069645,3355,3355,3355,3355,0
20250219,125400,13069645,3355,3355,3355,3355,0
20250219,125300,13069645,3355,3355,3355,3355,0
20250219,125200,13069645,3355,3355,3355,3355,0
20250219,125100,13069645,3355,3355,3355,3355,0
20250219,125000,13069645,3355,3355,3355,3355,0
20250219,124900,13069645,3355,3355,3355,3355,0
20250219,124800,13069645,3355,3355,3355,3355,0
20250219,124700,13069645,3355,3355,3355,3355,0
20250219,124600,13069645,3355,3355,3355,3355,0
20250219,124500,13069645,3355,3355,3355,3355,0
20250219,124400,13069645,3355,3355,3355,3355,0
20250219,124300,13069645,3355,3355,3355,3355,0
20250219,124200,13069645,3355,3355,3355,3355,0
20250219,124100,13069645,3355,3355,3355,3355,0
20250219,124000,13069645,3355,3355,3355,3355,0
20250219,123900,13069645,3355,3355,3355,3355,0
20250219,123800,13069645,3355,3355,3355,3355,0
20250219,123700,13069645,3355,3355,3355,3355,0
20250219,123600,13069645,3355,3355,3355,3355,0
20250219,123500,13069645,3355,3355,3355,3355,0
20250219,123400,13069645,3355,3355,3355,3355,0
20250219,123300,13069645,3355,3355,3355,3355,0
20250219,123200,13069645,3355,3355,3355,3355,0
20250219,123100,13069645,3355,3355,3355,3355,0
20250219,123000,13069645,3355,3355,3355,3355,0
20250219,122900,13069645,3355,3355,3355,3355,0
20250219,122800,13069645,3355,3355,3355,3355,0
20250219,122700,13069645,3355,3355,3355,3355,0
20250219,122600,13069645,3355,3355,3355,3355,0
20250219,122500,13069645,3355,3355,3355,3355,0
20250219,122400,13069645,3355,3355,3355,3355,0
20250219,122300,13069645,3355,3355,3355,3355,0
20250219,122200,13069645,3355,3355,3355,3355,0
20250219,122100,13069645,3355,3355,3355,3355,0
20250219,122000,13069645,3355,3355,3355,3355,0
20250219,121900,13069645,3355,3355,3355,3355,0
20250219,121800,13069645,3355,3355,3355,3355,0
20250219,121700,13069645,3355,3355,3355,3355,0
20250219,121600,13069645,3355,3355,3355,3355,0
20250219,121500,13069645,3355,3355,3355,3355,0
20250219,121400,13069645,3355,3355,3355,3355,0
20250219,121300,13069645,3355,3355,3355,3355,0
20250219,121200,13069645,3355,3355,3355,3355,0
20250219,121100,13069645,3355,3355,3355,3355,0
20250219,121000,13069645,3355,3355,3355,3355,50
20250219,120900,12901895,3355,3355,3355,3355,0
20250219,120800,12901895,3355,3355,3355,3355,0
20250219,120700,12901895,3355,3355,3355,3355,0
20250219,120600,12901895,3355,3355,3355,3355,0
20250219,120500,12901895,3355,3355,3355,3355,0
20250219,120400,12901895,3355,3355,3355,3355,0
20250219,120300,12901895,3355,3355,3355,3355,0
20250219,120200,12901895,3355,3355,3355,3355,0
20250219,120100,12901895,3355,3355,3355,3355,0
20250219,120000,12901895,3355,3355,3355,3355,0
20250219,115900,12901895,3355,3355,3355,3355,0
20250219,115800,12901895,3355,3355,3355,3355,0
20250219,115700,12901895,3355,3355,3355,3355,0
20250219,115600,12901895,3355,3355,3355,3355,0
20250219,115500,12901895,3355,3355,3355,3355,0
20250219,115400,12901895,3355,3355,3355,3355,0
20250219,115300,12901895,3355,3355,3355,3355,0
20250219,115200,12901895,3355,3355,3355,3355,0
20250219,115100,12901895,3355,3355,3355,3355,0
20250219,115000,12901895,3355,3355,3355,3355,0
20250219,114900,12901895,3355,3355,3355,3355,0
20250219,114800,12901895,3355,3355,3355,3355,0
20250219,114700,12901895,3355,3355,3355,3355,0
20250219,114600,12901895,3355,3355,3355,3355,0
20250219,114500,12901895,3355,3355,3355,3355,0
20250219,114400,12901895,3355,3355,3355,3355,1
20250219,114300,12898540,3355,3355,3355,3355,1
20250219,114200,12895185,3350,3350,3350,3350,0
20250219,114100,12895185,3350,3350,3350,3350,0
20250219,114000,12895185,3350,3350,3350,3350,0
20250219,113900,12895185,3350,3350,3350,3350,0
20250219,113800,12895185,3350,3350,3350,3350,0
20250219,113700,12895185,3350,3350,3350,3350,0
20250219,113600,12895185,3350,3350,3350,3350,0
20250219,113500,12895185,3350,3350,3350,3350,0
20250219,113400,12895185,3350,3350,3350,3350,0
20250219,113300,12895185,3350,3350,3350,3350,0
20250219,113200,12895185,3350,3350,3350,3350,0
20250219,113100,12895185,3350,3350,3350,3350,0
20250219,113000,12895185,3350,3350,3350,3350,0
20250219,112900,12895185,3350,3350,3350,3350,0
20250219,112800,12895185,3350,3350,3350,3350,0
20250219,112700,12895185,3350,3350,3350,3350,0
20250219,112600,12895185,3350,3350,3350,3350,0
20250219,112500,12895185,3350,3350,3350,3350,0
20250219,112400,12895185,3350,3350,3350,3350,0
20250219,112300,12895185,3350,3350,3350,3350,0
20250219,112200,12895185,3350,3350,3350,3350,0
20250219,112100,12895185,3350,3350,3350,3350,0
20250219,112000,12895185,3350,3350,3350,3350,0
20250219,111900,12895185,3350,3350,3350,3350,0
20250219,111800,12895185,3350,3350,3350,3350,0
20250219,111700,12895185,3350,3350,3350,3350,0
20250219,111600,12895185,3350,3350,3350,3350,0
20250219,111500,12895185,3350,3350,3350,3350,0
20250219,111400,12895185,3350,3350,3350,3350,0
20250219,111300,12895185,3350,3350,3350,3350,0
20250219,111200,12895185,3350,3350,3350,3350,0
20250219,111100,12895185,3350,3350,3350,3350,0
20250219,111000,12895185,3350,3350,3350,3350,0
20250219,110900,12895185,3350,3350,3350,3350,450
20250219,110800,11387685,3350,3350,3350,3350,0
20250219,110700,11387685,3350,3350,3350,3350,0
20250219,110600,11387685,3350,3350,3350,3350,0
20250219,110500,11387685,3350,3350,3350,3350,0
20250219,110400,11387685,3350,3350,3350,3350,0
20250219,110300,11387685,3350,3350,3350,3350,0
20250219,110200,11387685,3350,3350,3350,3350,0
20250219,110100,11387685,3350,3350,3350,3350,0
20250219,110000,11387685,3350,3350,3350,3350,0
20250219,105900,11387685,3350,3350,3350,3350,0
20250219,105800,11387685,3350,3350,3350,3350,0
20250219,105700,11387685,3350,3350,3350,3350,0
20250219,105600,11387685,3350,3350,3350,3350,0
20250219,105500,11387685,3350,3350,3350,3350,1
20250219,105400,11384335,3350,3350,3350,3350,0
20250219,105300,11384335,3350,3350,3350,3350,0
20250219,105200,11384335,3350,3350,3350,3350,0
20250219,105100,11384335,3350,3350,3350,3350,0
20250219,105000,11384335,3350,3350,3350,3350,0
20250219,104900,11384335,3350,3350,3350,3350,0
20250219,104800,11384335,3350,3350,3350,3350,0
20250219,104700,11384335,3350,3350,3350,3350,0
20250219,104600,11384335,3350,3350,3350,3350,0
20250219,104500,11384335,3350,3350,3350,3350,0
20250219,104400,11384335,3350,3350,3350,3350,0
20250219,104300,11384335,3350,3350,3350,3350,0
20250219,104200,11384335,3350,3350,3350,3350,0
20250219,104100,11384335,3350,3350,3350,3350,0
20250219,104000,11384335,3350,3350,3350,3350,0
20250219,103900,11384335,3350,3350,3350,3350,0
20250219,103800,11384335,3350,3350,3350,3350,0
20250219,103700,11384335,3350,3350,3350,3350,0
20250219,103600,11384335,3350,3350,3350,3350,0
20250219,103500,11384335,3350,3350,3350,3350,0
20250219,103400,11384335,3350,3350,3350,3350,0
20250219,103300,11384335,3350,3350,3350,3350,0
20250219,103200,11384335,3350,3350,3350,3350,0
20250219,103100,11384335,3350,3350,3350,3350,0
20250219,103000,11384335,3350,3350,3350,3350,0
20250219,102900,11384335,3350,3350,3350,3350,0
20250219,102800,11384335,3350,3350,3350,3350,0
20250219,102700,11384335,3350,3350,3350,3350,141
20250219,102600,10911985,3320,3320,3320,3320,0
20250219,102500,10911985,3320,3320,3320,3320,0
20250219,102400,10911985,3320,3320,3320,3320,2
20250219,102300,10905345,3300,3320,3320,3300,364
20250219,102200,9703490,3325,3325,3325,3325,2
20250219,102100,9696840,3320,3320,3320,3320,0
20250219,102000,9696840,3320,3320,3320,3320,0
20250219,101900,9696840,3320,3335,3335,3320,358
20250219,101800,8505660,3320,3345,3345,3320,1000
20250219,101700,5173630,3355,3355,3355,3355,0
20250219,101600,5173630,3355,3355,3355,3355,0
20250219,101500,5173630,3355,3355,3355,3355,0
20250219,101400,5173630,3355,3355,3355,3355,0
20250219,101300,5173630,3355,3355,3355,3355,0
20250219,101200,5173630,3355,3355,3355,3355,0
20250219,101100,5173630,3355,3355,3355,3355,0
20250219,101000,5173630,3355,3355,3355,3355,0
20250219,100900,5173630,3355,3355,3355,3355,0
20250219,100800,5173630,3355,3360,3360,3355,45
20250219,100700,5022540,3355,3355,3355,3355,0
20250219,100600,5022540,3355,3355,3355,3355,0
20250219,100500,5022540,3355,3355,3355,3355,0
20250219,100400,5022540,3355,3355,3355,3355,0
20250219,100300,5022540,3355,3355,3355,3355,0
20250219,100200,5022540,3355,3355,3355,3355,0
20250219,100100,5022540,3355,3355,3355,3355,0
20250219,100000,5022540,3355,3355,3355,3355,0
20250219,095900,5022540,3355,3355,3355,3355,0
20250219,095800,5022540,3355,3355,3355,3355,0
20250219,095700,5022540,3355,3355,3355,3355,0
20250219,095600,5022540,3355,3355,3355,3355,0
20250219,095500,5022540,3355,3355,3355,3355,0
20250219,095400,5022540,3355,3355,3355,3355,0
20250219,095300,5022540,3355,3355,3355,3355,0
20250219,095200,5022540,3355,3355,3355,3355,0
20250219,095100,5022540,3355,3355,3355,3355,0
20250219,095000,5022540,3355,3355,3355,3355,0
20250219,094900,5022540,3355,3355,3355,3355,0
20250219,094800,5022540,3355,3370,3370,3355,60
20250219,094700,4820825,3375,3375,3375,3375,500
20250219,094600,3133325,3375,3375,3375,3375,0
20250219,094500,3133325,3375,3375,3375,3375,0
20250219,094400,3133325,3375,3375,3375,3375,0
20250219,094300,3133325,3375,3375,3375,3375,0
20250219,094200,3133325,3375,3375,3375,3375,0
20250219,094100,3133325,3375,3375,3375,3375,0
20250219,094000,3133325,3375,3375,3375,3375,0
20250219,093900,3133325,3375,3375,3375,3375,10
20250219,093800,3099575,3380,3380,3380,3380,0
20250219,093700,3099575,3380,3380,3380,3380,0
20250219,093600,3099575,3380,3375,3380,3375,37
20250219,093500,2974520,3375,3375,3375,3375,0
20250219,093400,2974520,3375,3375,3375,3375,0
20250219,093300,2974520,3375,3375,3375,3375,0
20250219,093200,2974520,3375,3375,3375,3375,0
20250219,093100,2974520,3375,3375,3375,3375,0
20250219,093000,2974520,3375,3375,3375,3375,3
20250219,092900,2964395,3375,3375,3375,3375,1
20250219,092800,2961020,3440,3440,3440,3440,0
20250219,092700,2961020,3440,3440,3440,3440,0
20250219,092600,2961020,3440,3440,3440,3440,0
20250219,092500,2961020,3440,3440,3440,3440,0
20250219,092400,2961020,3440,3440,3440,3440,0
20250219,092300,2961020,3440,3440,3440,3440,0
20250219,092200,2961020,3440,3440,3440,3440,0
20250219,092100,2961020,3440,3440,3440,3440,0
20250219,092000,2961020,3440,3440,3440,3440,0
20250219,091900,2961020,3440,3440,3440,3440,0
20250219,091800,2961020,3440,3440,3440,3440,0
20250219,091700,2961020,3440,3440,3440,3440,0
20250219,091600,2961020,3440,3440,3440,3440,0
20250219,091500,2961020,3440,3440,3440,3440,1
20250219,091400,2957580,3400,3400,3400,3400,0
20250219,091300,2957580,3400,3400,3400,3400,0
20250219,091200,2957580,3400,3400,3400,3400,100
20250219,091100,2617580,3380,3380,3380,3380,0
20250219,091000,2617580,3380,3380,3380,3380,0
20250219,090900,2617580,3380,3365,3380,3365,103
20250219,090800,2269470,3380,3380,3380,3380,0
20250219,090700,2269470,3380,3380,3380,3380,0
20250219,090600,2269470,3380,3380,3380,3380,0
20250219,090500,2269470,3380,3380,3380,3380,1
20250219,090400,2266090,3335,3335,3335,3335,458
20250219,090300,738660,3325,3325,3325,3325,0
20250219,090200,738660,3325,3325,3335,3325,219
20250219,090100,9985,3325,3325,3325,3325,0
20250219,090000,9985,3325,3330,3330,3325,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183400 14065480 3325 3325 3325 3325 101
3 20250219 183300 14065480 3325 3325 3325 3325 0
4 20250219 183200 14065480 3325 3325 3325 3325 0
5 20250219 183100 14065480 3325 3325 3325 3325 0
6 20250219 183000 14065480 3325 3325 3325 3325 0
7 20250219 182900 14065480 3325 3325 3325 3325 0
8 20250219 182800 14065480 3325 3325 3325 3325 0
9 20250219 182700 14065480 3325 3325 3325 3325 0
10 20250219 182600 14065480 3325 3325 3325 3325 0
11 20250219 182500 14065480 3325 3325 3325 3325 0
12 20250219 182400 14065480 3325 3325 3325 3325 0
13 20250219 182300 14065480 3325 3325 3325 3325 0
14 20250219 182200 14065480 3325 3325 3325 3325 0
15 20250219 182100 14065480 3325 3325 3325 3325 0
16 20250219 182000 14065480 3325 3325 3325 3325 0
17 20250219 181900 14065480 3325 3325 3325 3325 0
18 20250219 181800 14065480 3325 3325 3325 3325 0
19 20250219 181700 14065480 3325 3325 3325 3325 0
20 20250219 181600 14065480 3325 3325 3325 3325 0
21 20250219 181500 14065480 3325 3325 3325 3325 0
22 20250219 181400 14065480 3325 3325 3325 3325 0
23 20250219 181300 14065480 3325 3325 3325 3325 0
24 20250219 181200 14065480 3325 3325 3325 3325 0
25 20250219 181100 14065480 3325 3325 3325 3325 0
26 20250219 181000 14065480 3325 3325 3325 3325 0
27 20250219 180900 14065480 3325 3325 3325 3325 0
28 20250219 180800 14065480 3325 3325 3325 3325 0
29 20250219 180700 14065480 3325 3325 3325 3325 0
30 20250219 180600 14065480 3325 3325 3325 3325 0
31 20250219 180500 14065480 3325 3325 3325 3325 0
32 20250219 180400 14065480 3325 3325 3325 3325 101
33 20250219 180300 14065480 3325 3325 3325 3325 0
34 20250219 180200 14065480 3325 3325 3325 3325 0
35 20250219 180100 14065480 3325 3325 3325 3325 0
36 20250219 180000 14065480 3325 3325 3325 3325 0
37 20250219 175900 14065480 3325 3325 3325 3325 0
38 20250219 175800 14065480 3325 3325 3325 3325 0
39 20250219 175700 14065480 3325 3325 3325 3325 0
40 20250219 175600 14065480 3325 3325 3325 3325 0
41 20250219 175500 14065480 3325 3325 3325 3325 0
42 20250219 175400 14065480 3325 3325 3325 3325 0
43 20250219 175300 14065480 3325 3325 3325 3325 0
44 20250219 175200 14065480 3325 3325 3325 3325 0
45 20250219 175100 14065480 3325 3325 3325 3325 0
46 20250219 175000 14065480 3325 3325 3325 3325 0
47 20250219 174900 14065480 3325 3325 3325 3325 0
48 20250219 174800 14065480 3325 3325 3325 3325 0
49 20250219 174700 14065480 3325 3325 3325 3325 0
50 20250219 174600 14065480 3325 3325 3325 3325 0
51 20250219 174500 14065480 3325 3325 3325 3325 0
52 20250219 174400 14065480 3325 3325 3325 3325 0
53 20250219 174300 14065480 3325 3325 3325 3325 0
54 20250219 174200 14065480 3325 3325 3325 3325 0
55 20250219 174100 14065480 3325 3325 3325 3325 0
56 20250219 174000 14065480 3325 3325 3325 3325 0
57 20250219 173900 14065480 3325 3325 3325 3325 0
58 20250219 173800 14065480 3325 3325 3325 3325 0
59 20250219 173700 14065480 3325 3325 3325 3325 0
60 20250219 173600 14065480 3325 3325 3325 3325 0
61 20250219 173500 14065480 3325 3325 3325 3325 0
62 20250219 173400 14065480 3325 3325 3325 3325 101
63 20250219 173300 14065480 3325 3325 3325 3325 0
64 20250219 173200 14065480 3325 3325 3325 3325 0
65 20250219 173100 14065480 3325 3325 3325 3325 0
66 20250219 173000 14065480 3325 3325 3325 3325 0
67 20250219 172900 14065480 3325 3325 3325 3325 0
68 20250219 172800 14065480 3325 3325 3325 3325 0
69 20250219 172700 14065480 3325 3325 3325 3325 0
70 20250219 172600 14065480 3325 3325 3325 3325 0
71 20250219 172500 14065480 3325 3325 3325 3325 0
72 20250219 172400 14065480 3325 3325 3325 3325 0
73 20250219 172300 14065480 3325 3325 3325 3325 0
74 20250219 172200 14065480 3325 3325 3325 3325 0
75 20250219 172100 14065480 3325 3325 3325 3325 0
76 20250219 172000 14065480 3325 3325 3325 3325 0
77 20250219 171900 14065480 3325 3325 3325 3325 0
78 20250219 171800 14065480 3325 3325 3325 3325 0
79 20250219 171700 14065480 3325 3325 3325 3325 0
80 20250219 171600 14065480 3325 3325 3325 3325 0
81 20250219 171500 14065480 3325 3325 3325 3325 0
82 20250219 171400 14065480 3325 3325 3325 3325 0
83 20250219 171300 14065480 3325 3325 3325 3325 0
84 20250219 171200 14065480 3325 3325 3325 3325 0
85 20250219 171100 14065480 3325 3325 3325 3325 0
86 20250219 171000 14065480 3325 3325 3325 3325 0
87 20250219 170900 14065480 3325 3325 3325 3325 0
88 20250219 170800 14065480 3325 3325 3325 3325 0
89 20250219 170700 14065480 3325 3325 3325 3325 0
90 20250219 170600 14065480 3325 3325 3325 3325 0
91 20250219 170500 14065480 3325 3325 3325 3325 0
92 20250219 170400 14065480 3325 3325 3325 3325 101
93 20250219 170300 14065480 3325 3325 3325 3325 0
94 20250219 170200 14065480 3325 3325 3325 3325 0
95 20250219 170100 14065480 3325 3325 3325 3325 0
96 20250219 170000 14065480 3325 3325 3325 3325 0
97 20250219 165900 14065480 3325 3325 3325 3325 0
98 20250219 165800 14065480 3325 3325 3325 3325 0
99 20250219 165700 14065480 3325 3325 3325 3325 0
100 20250219 165600 14065480 3325 3325 3325 3325 0
101 20250219 165500 14065480 3325 3325 3325 3325 0
102 20250219 165400 14065480 3325 3325 3325 3325 0
103 20250219 165300 14065480 3325 3325 3325 3325 0
104 20250219 165200 14065480 3325 3325 3325 3325 0
105 20250219 165100 14065480 3325 3325 3325 3325 0
106 20250219 165000 14065480 3325 3325 3325 3325 0
107 20250219 164900 14065480 3325 3325 3325 3325 0
108 20250219 164800 14065480 3325 3325 3325 3325 0
109 20250219 164700 14065480 3325 3325 3325 3325 0
110 20250219 164600 14065480 3325 3325 3325 3325 0
111 20250219 164500 14065480 3325 3325 3325 3325 0
112 20250219 164400 14065480 3325 3325 3325 3325 0
113 20250219 164300 14065480 3325 3325 3325 3325 0
114 20250219 164200 14065480 3325 3325 3325 3325 0
115 20250219 164100 14065480 3325 3325 3325 3325 0
116 20250219 164000 14065480 3325 3325 3325 3325 0
117 20250219 163900 14065480 3325 3325 3325 3325 0
118 20250219 163800 14065480 3325 3325 3325 3325 0
119 20250219 163700 14065480 3325 3325 3325 3325 0
120 20250219 163600 14065480 3325 3325 3325 3325 0
121 20250219 163500 14065480 3325 3325 3325 3325 0
122 20250219 163400 14065480 3325 3325 3325 3325 101
123 20250219 163300 14065480 3325 3325 3325 3325 0
124 20250219 163200 14065480 3325 3325 3325 3325 0
125 20250219 163100 14065480 3325 3325 3325 3325 0
126 20250219 163000 14065480 3325 3325 3325 3325 0
127 20250219 162900 14065480 3325 3325 3325 3325 0
128 20250219 162800 14065480 3325 3325 3325 3325 0
129 20250219 162700 14065480 3325 3325 3325 3325 0
130 20250219 162600 14065480 3325 3325 3325 3325 0
131 20250219 162500 14065480 3325 3325 3325 3325 0
132 20250219 162400 14065480 3325 3325 3325 3325 0
133 20250219 162300 14065480 3325 3325 3325 3325 0
134 20250219 162200 14065480 3325 3325 3325 3325 0
135 20250219 162100 14065480 3325 3325 3325 3325 0
136 20250219 162000 14065480 3325 3325 3325 3325 0
137 20250219 161900 14065480 3325 3325 3325 3325 0
138 20250219 161800 14065480 3325 3325 3325 3325 0
139 20250219 161700 14065480 3325 3325 3325 3325 0
140 20250219 161600 14065480 3325 3325 3325 3325 0
141 20250219 161500 14065480 3325 3325 3325 3325 0
142 20250219 161400 14065480 3325 3325 3325 3325 0
143 20250219 161300 14065480 3325 3325 3325 3325 0
144 20250219 161200 14065480 3325 3325 3325 3325 0
145 20250219 161100 14065480 3325 3325 3325 3325 0
146 20250219 161000 14065480 3325 3325 3325 3325 0
147 20250219 160900 14065480 3325 3325 3325 3325 0
148 20250219 160800 14065480 3325 3325 3325 3325 0
149 20250219 160700 14065480 3325 3325 3325 3325 0
150 20250219 160600 14065480 3325 3325 3325 3325 0
151 20250219 160500 14065480 3325 3325 3325 3325 0
152 20250219 160400 14065480 3325 3325 3325 3325 101
153 20250219 160300 14065480 3325 3325 3325 3325 0
154 20250219 160200 14065480 3325 3325 3325 3325 0
155 20250219 160100 14065480 3325 3325 3325 3325 0
156 20250219 160000 14065480 3325 3325 3325 3325 0
157 20250219 155900 14065480 3325 3325 3325 3325 0
158 20250219 155800 14065480 3325 3325 3325 3325 0
159 20250219 155700 14065480 3325 3325 3325 3325 0
160 20250219 155600 14065480 3325 3325 3325 3325 0
161 20250219 155500 14065480 3325 3325 3325 3325 0
162 20250219 155400 14065480 3325 3325 3325 3325 0
163 20250219 155300 14065480 3325 3325 3325 3325 0
164 20250219 155200 14065480 3325 3325 3325 3325 0
165 20250219 155100 14065480 3325 3325 3325 3325 0
166 20250219 155000 14065480 3325 3325 3325 3325 0
167 20250219 154900 14065480 3325 3325 3325 3325 0
168 20250219 154800 14065480 3325 3325 3325 3325 0
169 20250219 154700 14065480 3325 3325 3325 3325 0
170 20250219 154600 14065480 3325 3325 3325 3325 0
171 20250219 154500 14065480 3325 3325 3325 3325 0
172 20250219 154400 14065480 3325 3325 3325 3325 0
173 20250219 154300 14065480 3325 3325 3325 3325 0
174 20250219 154200 14065480 3325 3325 3325 3325 0
175 20250219 154100 14065480 3325 3325 3325 3325 0
176 20250219 154000 14065480 3325 3325 3325 3325 0
177 20250219 153900 14065480 3325 3325 3325 3325 0
178 20250219 153800 14065480 3325 3325 3325 3325 0
179 20250219 153700 14065480 3325 3325 3325 3325 0
180 20250219 153600 14065480 3325 3325 3325 3325 0
181 20250219 153500 14065480 3325 3325 3325 3325 0
182 20250219 153400 14065480 3325 3325 3325 3325 101
183 20250219 153300 14065480 3325 3325 3325 3325 0
184 20250219 153200 14065480 3325 3325 3325 3325 0
185 20250219 153100 14065480 3325 3325 3325 3325 0
186 20250219 153000 14065480 3325 3325 3325 3325 101
187 20250219 152900 13729655 3325 3325 3325 3325 0
188 20250219 152800 13729655 3325 3325 3325 3325 0
189 20250219 152700 13729655 3325 3325 3325 3325 0
190 20250219 152600 13729655 3325 3325 3325 3325 0
191 20250219 152500 13729655 3325 3325 3325 3325 0
192 20250219 152400 13729655 3325 3325 3325 3325 0
193 20250219 152300 13729655 3325 3325 3325 3325 0
194 20250219 152200 13729655 3325 3325 3325 3325 0
195 20250219 152100 13729655 3325 3325 3325 3325 0
196 20250219 152000 13729655 3325 3325 3325 3325 0
197 20250219 151900 13729655 3325 3325 3325 3325 7
198 20250219 151800 13706380 3325 3325 3325 3325 0
199 20250219 151700 13706380 3325 3325 3325 3325 0
200 20250219 151600 13706380 3325 3325 3325 3325 0
201 20250219 151500 13706380 3325 3325 3325 3325 0
202 20250219 151400 13706380 3325 3325 3325 3325 0
203 20250219 151300 13706380 3325 3325 3325 3325 0
204 20250219 151200 13706380 3325 3325 3325 3325 0
205 20250219 151100 13706380 3325 3325 3325 3325 0
206 20250219 151000 13706380 3325 3325 3325 3325 0
207 20250219 150900 13706380 3325 3325 3325 3325 0
208 20250219 150800 13706380 3325 3325 3325 3325 0
209 20250219 150700 13706380 3325 3325 3325 3325 0
210 20250219 150600 13706380 3325 3325 3325 3325 0
211 20250219 150500 13706380 3325 3325 3325 3325 0
212 20250219 150400 13706380 3325 3325 3325 3325 0
213 20250219 150300 13706380 3325 3325 3325 3325 0
214 20250219 150200 13706380 3325 3325 3325 3325 0
215 20250219 150100 13706380 3325 3325 3325 3325 1
216 20250219 150000 13703055 3355 3355 3355 3355 0
217 20250219 145900 13703055 3355 3355 3355 3355 26
218 20250219 145800 13615825 3330 3330 3330 3330 0
219 20250219 145700 13615825 3330 3330 3330 3330 0
220 20250219 145600 13615825 3330 3330 3330 3330 0
221 20250219 145500 13615825 3330 3330 3330 3330 0
222 20250219 145400 13615825 3330 3330 3330 3330 0
223 20250219 145300 13615825 3330 3330 3330 3330 139
224 20250219 145200 13152955 3360 3360 3360 3360 0
225 20250219 145100 13152955 3360 3360 3360 3360 0
226 20250219 145000 13152955 3360 3360 3360 3360 0
227 20250219 144900 13152955 3360 3360 3360 3360 0
228 20250219 144800 13152955 3360 3360 3360 3360 0
229 20250219 144700 13152955 3360 3360 3360 3360 0
230 20250219 144600 13152955 3360 3360 3360 3360 0
231 20250219 144500 13152955 3360 3360 3360 3360 0
232 20250219 144400 13152955 3360 3360 3360 3360 0
233 20250219 144300 13152955 3360 3360 3360 3360 0
234 20250219 144200 13152955 3360 3360 3360 3360 0
235 20250219 144100 13152955 3360 3360 3360 3360 0
236 20250219 144000 13152955 3360 3360 3360 3360 0
237 20250219 143900 13152955 3360 3360 3360 3360 0
238 20250219 143800 13152955 3360 3360 3360 3360 0
239 20250219 143700 13152955 3360 3360 3360 3360 0
240 20250219 143600 13152955 3360 3360 3360 3360 0
241 20250219 143500 13152955 3360 3360 3360 3360 0
242 20250219 143400 13152955 3360 3360 3360 3360 0
243 20250219 143300 13152955 3360 3360 3360 3360 0
244 20250219 143200 13152955 3360 3360 3360 3360 0
245 20250219 143100 13152955 3360 3360 3360 3360 0
246 20250219 143000 13152955 3360 3360 3360 3360 0
247 20250219 142900 13152955 3360 3360 3360 3360 0
248 20250219 142800 13152955 3360 3360 3360 3360 0
249 20250219 142700 13152955 3360 3360 3360 3360 0
250 20250219 142600 13152955 3360 3360 3360 3360 0
251 20250219 142500 13152955 3360 3360 3360 3360 0
252 20250219 142400 13152955 3360 3360 3360 3360 0
253 20250219 142300 13152955 3360 3360 3360 3360 0
254 20250219 142200 13152955 3360 3360 3360 3360 0
255 20250219 142100 13152955 3360 3360 3360 3360 0
256 20250219 142000 13152955 3360 3360 3360 3360 0
257 20250219 141900 13152955 3360 3360 3360 3360 0
258 20250219 141800 13152955 3360 3360 3360 3360 0
259 20250219 141700 13152955 3360 3360 3360 3360 0
260 20250219 141600 13152955 3360 3360 3360 3360 0
261 20250219 141500 13152955 3360 3360 3360 3360 0
262 20250219 141400 13152955 3360 3360 3360 3360 0
263 20250219 141300 13152955 3360 3360 3360 3360 0
264 20250219 141200 13152955 3360 3360 3360 3360 0
265 20250219 141100 13152955 3360 3360 3360 3360 0
266 20250219 141000 13152955 3360 3360 3360 3360 0
267 20250219 140900 13152955 3360 3360 3360 3360 0
268 20250219 140800 13152955 3360 3360 3360 3360 0
269 20250219 140700 13152955 3360 3360 3360 3360 0
270 20250219 140600 13152955 3360 3360 3360 3360 0
271 20250219 140500 13152955 3360 3360 3360 3360 0
272 20250219 140400 13152955 3360 3360 3360 3360 0
273 20250219 140300 13152955 3360 3360 3360 3360 0
274 20250219 140200 13152955 3360 3360 3360 3360 0
275 20250219 140100 13152955 3360 3360 3360 3360 0
276 20250219 140000 13152955 3360 3360 3360 3360 0
277 20250219 135900 13152955 3360 3360 3360 3360 0
278 20250219 135800 13152955 3360 3360 3360 3360 0
279 20250219 135700 13152955 3360 3360 3360 3360 0
280 20250219 135600 13152955 3360 3360 3360 3360 0
281 20250219 135500 13152955 3360 3360 3360 3360 0
282 20250219 135400 13152955 3360 3360 3360 3360 0
283 20250219 135300 13152955 3360 3360 3360 3360 0
284 20250219 135200 13152955 3360 3360 3360 3360 0
285 20250219 135100 13152955 3360 3360 3360 3360 0
286 20250219 135000 13152955 3360 3360 3360 3360 0
287 20250219 134900 13152955 3360 3360 3360 3360 0
288 20250219 134800 13152955 3360 3360 3360 3360 0
289 20250219 134700 13152955 3360 3360 3360 3360 0
290 20250219 134600 13152955 3360 3360 3360 3360 0
291 20250219 134500 13152955 3360 3360 3360 3360 0
292 20250219 134400 13152955 3360 3360 3360 3360 0
293 20250219 134300 13152955 3360 3360 3360 3360 0
294 20250219 134200 13152955 3360 3360 3360 3360 0
295 20250219 134100 13152955 3360 3360 3360 3360 0
296 20250219 134000 13152955 3360 3360 3360 3360 0
297 20250219 133900 13152955 3360 3360 3360 3360 0
298 20250219 133800 13152955 3360 3360 3360 3360 0
299 20250219 133700 13152955 3360 3360 3360 3360 0
300 20250219 133600 13152955 3360 3360 3360 3360 0
301 20250219 133500 13152955 3360 3360 3360 3360 0
302 20250219 133400 13152955 3360 3360 3360 3360 0
303 20250219 133300 13152955 3360 3360 3360 3360 0
304 20250219 133200 13152955 3360 3360 3360 3360 0
305 20250219 133100 13152955 3360 3360 3360 3360 0
306 20250219 133000 13152955 3360 3360 3360 3360 0
307 20250219 132900 13152955 3360 3360 3360 3360 0
308 20250219 132800 13152955 3360 3360 3360 3360 1
309 20250219 132700 13149595 3360 3360 3360 3360 0
310 20250219 132600 13149595 3360 3360 3360 3360 0
311 20250219 132500 13149595 3360 3360 3360 3360 0
312 20250219 132400 13149595 3360 3360 3360 3360 0
313 20250219 132300 13149595 3360 3360 3360 3360 0
314 20250219 132200 13149595 3360 3360 3360 3360 0
315 20250219 132100 13149595 3360 3360 3360 3360 1
316 20250219 132000 13146235 3330 3330 3330 3330 0
317 20250219 131900 13146235 3330 3330 3330 3330 0
318 20250219 131800 13146235 3330 3330 3330 3330 0
319 20250219 131700 13146235 3330 3330 3330 3330 0
320 20250219 131600 13146235 3330 3330 3330 3330 0
321 20250219 131500 13146235 3330 3330 3330 3330 0
322 20250219 131400 13146235 3330 3330 3330 3330 0
323 20250219 131300 13146235 3330 3330 3330 3330 0
324 20250219 131200 13146235 3330 3330 3330 3330 0
325 20250219 131100 13146235 3330 3330 3330 3330 0
326 20250219 131000 13146235 3330 3330 3330 3330 0
327 20250219 130900 13146235 3330 3330 3330 3330 0
328 20250219 130800 13146235 3330 3330 3330 3330 0
329 20250219 130700 13146235 3330 3330 3330 3330 0
330 20250219 130600 13146235 3330 3330 3330 3330 0
331 20250219 130500 13146235 3330 3330 3330 3330 0
332 20250219 130400 13146235 3330 3330 3330 3330 0
333 20250219 130300 13146235 3330 3330 3330 3330 23
334 20250219 130200 13069645 3355 3355 3355 3355 0
335 20250219 130100 13069645 3355 3355 3355 3355 0
336 20250219 130000 13069645 3355 3355 3355 3355 0
337 20250219 125900 13069645 3355 3355 3355 3355 0
338 20250219 125800 13069645 3355 3355 3355 3355 0
339 20250219 125700 13069645 3355 3355 3355 3355 0
340 20250219 125600 13069645 3355 3355 3355 3355 0
341 20250219 125500 13069645 3355 3355 3355 3355 0
342 20250219 125400 13069645 3355 3355 3355 3355 0
343 20250219 125300 13069645 3355 3355 3355 3355 0
344 20250219 125200 13069645 3355 3355 3355 3355 0
345 20250219 125100 13069645 3355 3355 3355 3355 0
346 20250219 125000 13069645 3355 3355 3355 3355 0
347 20250219 124900 13069645 3355 3355 3355 3355 0
348 20250219 124800 13069645 3355 3355 3355 3355 0
349 20250219 124700 13069645 3355 3355 3355 3355 0
350 20250219 124600 13069645 3355 3355 3355 3355 0
351 20250219 124500 13069645 3355 3355 3355 3355 0
352 20250219 124400 13069645 3355 3355 3355 3355 0
353 20250219 124300 13069645 3355 3355 3355 3355 0
354 20250219 124200 13069645 3355 3355 3355 3355 0
355 20250219 124100 13069645 3355 3355 3355 3355 0
356 20250219 124000 13069645 3355 3355 3355 3355 0
357 20250219 123900 13069645 3355 3355 3355 3355 0
358 20250219 123800 13069645 3355 3355 3355 3355 0
359 20250219 123700 13069645 3355 3355 3355 3355 0
360 20250219 123600 13069645 3355 3355 3355 3355 0
361 20250219 123500 13069645 3355 3355 3355 3355 0
362 20250219 123400 13069645 3355 3355 3355 3355 0
363 20250219 123300 13069645 3355 3355 3355 3355 0
364 20250219 123200 13069645 3355 3355 3355 3355 0
365 20250219 123100 13069645 3355 3355 3355 3355 0
366 20250219 123000 13069645 3355 3355 3355 3355 0
367 20250219 122900 13069645 3355 3355 3355 3355 0
368 20250219 122800 13069645 3355 3355 3355 3355 0
369 20250219 122700 13069645 3355 3355 3355 3355 0
370 20250219 122600 13069645 3355 3355 3355 3355 0
371 20250219 122500 13069645 3355 3355 3355 3355 0
372 20250219 122400 13069645 3355 3355 3355 3355 0
373 20250219 122300 13069645 3355 3355 3355 3355 0
374 20250219 122200 13069645 3355 3355 3355 3355 0
375 20250219 122100 13069645 3355 3355 3355 3355 0
376 20250219 122000 13069645 3355 3355 3355 3355 0
377 20250219 121900 13069645 3355 3355 3355 3355 0
378 20250219 121800 13069645 3355 3355 3355 3355 0
379 20250219 121700 13069645 3355 3355 3355 3355 0
380 20250219 121600 13069645 3355 3355 3355 3355 0
381 20250219 121500 13069645 3355 3355 3355 3355 0
382 20250219 121400 13069645 3355 3355 3355 3355 0
383 20250219 121300 13069645 3355 3355 3355 3355 0
384 20250219 121200 13069645 3355 3355 3355 3355 0
385 20250219 121100 13069645 3355 3355 3355 3355 0
386 20250219 121000 13069645 3355 3355 3355 3355 50
387 20250219 120900 12901895 3355 3355 3355 3355 0
388 20250219 120800 12901895 3355 3355 3355 3355 0
389 20250219 120700 12901895 3355 3355 3355 3355 0
390 20250219 120600 12901895 3355 3355 3355 3355 0
391 20250219 120500 12901895 3355 3355 3355 3355 0
392 20250219 120400 12901895 3355 3355 3355 3355 0
393 20250219 120300 12901895 3355 3355 3355 3355 0
394 20250219 120200 12901895 3355 3355 3355 3355 0
395 20250219 120100 12901895 3355 3355 3355 3355 0
396 20250219 120000 12901895 3355 3355 3355 3355 0
397 20250219 115900 12901895 3355 3355 3355 3355 0
398 20250219 115800 12901895 3355 3355 3355 3355 0
399 20250219 115700 12901895 3355 3355 3355 3355 0
400 20250219 115600 12901895 3355 3355 3355 3355 0
401 20250219 115500 12901895 3355 3355 3355 3355 0
402 20250219 115400 12901895 3355 3355 3355 3355 0
403 20250219 115300 12901895 3355 3355 3355 3355 0
404 20250219 115200 12901895 3355 3355 3355 3355 0
405 20250219 115100 12901895 3355 3355 3355 3355 0
406 20250219 115000 12901895 3355 3355 3355 3355 0
407 20250219 114900 12901895 3355 3355 3355 3355 0
408 20250219 114800 12901895 3355 3355 3355 3355 0
409 20250219 114700 12901895 3355 3355 3355 3355 0
410 20250219 114600 12901895 3355 3355 3355 3355 0
411 20250219 114500 12901895 3355 3355 3355 3355 0
412 20250219 114400 12901895 3355 3355 3355 3355 1
413 20250219 114300 12898540 3355 3355 3355 3355 1
414 20250219 114200 12895185 3350 3350 3350 3350 0
415 20250219 114100 12895185 3350 3350 3350 3350 0
416 20250219 114000 12895185 3350 3350 3350 3350 0
417 20250219 113900 12895185 3350 3350 3350 3350 0
418 20250219 113800 12895185 3350 3350 3350 3350 0
419 20250219 113700 12895185 3350 3350 3350 3350 0
420 20250219 113600 12895185 3350 3350 3350 3350 0
421 20250219 113500 12895185 3350 3350 3350 3350 0
422 20250219 113400 12895185 3350 3350 3350 3350 0
423 20250219 113300 12895185 3350 3350 3350 3350 0
424 20250219 113200 12895185 3350 3350 3350 3350 0
425 20250219 113100 12895185 3350 3350 3350 3350 0
426 20250219 113000 12895185 3350 3350 3350 3350 0
427 20250219 112900 12895185 3350 3350 3350 3350 0
428 20250219 112800 12895185 3350 3350 3350 3350 0
429 20250219 112700 12895185 3350 3350 3350 3350 0
430 20250219 112600 12895185 3350 3350 3350 3350 0
431 20250219 112500 12895185 3350 3350 3350 3350 0
432 20250219 112400 12895185 3350 3350 3350 3350 0
433 20250219 112300 12895185 3350 3350 3350 3350 0
434 20250219 112200 12895185 3350 3350 3350 3350 0
435 20250219 112100 12895185 3350 3350 3350 3350 0
436 20250219 112000 12895185 3350 3350 3350 3350 0
437 20250219 111900 12895185 3350 3350 3350 3350 0
438 20250219 111800 12895185 3350 3350 3350 3350 0
439 20250219 111700 12895185 3350 3350 3350 3350 0
440 20250219 111600 12895185 3350 3350 3350 3350 0
441 20250219 111500 12895185 3350 3350 3350 3350 0
442 20250219 111400 12895185 3350 3350 3350 3350 0
443 20250219 111300 12895185 3350 3350 3350 3350 0
444 20250219 111200 12895185 3350 3350 3350 3350 0
445 20250219 111100 12895185 3350 3350 3350 3350 0
446 20250219 111000 12895185 3350 3350 3350 3350 0
447 20250219 110900 12895185 3350 3350 3350 3350 450
448 20250219 110800 11387685 3350 3350 3350 3350 0
449 20250219 110700 11387685 3350 3350 3350 3350 0
450 20250219 110600 11387685 3350 3350 3350 3350 0
451 20250219 110500 11387685 3350 3350 3350 3350 0
452 20250219 110400 11387685 3350 3350 3350 3350 0
453 20250219 110300 11387685 3350 3350 3350 3350 0
454 20250219 110200 11387685 3350 3350 3350 3350 0
455 20250219 110100 11387685 3350 3350 3350 3350 0
456 20250219 110000 11387685 3350 3350 3350 3350 0
457 20250219 105900 11387685 3350 3350 3350 3350 0
458 20250219 105800 11387685 3350 3350 3350 3350 0
459 20250219 105700 11387685 3350 3350 3350 3350 0
460 20250219 105600 11387685 3350 3350 3350 3350 0
461 20250219 105500 11387685 3350 3350 3350 3350 1
462 20250219 105400 11384335 3350 3350 3350 3350 0
463 20250219 105300 11384335 3350 3350 3350 3350 0
464 20250219 105200 11384335 3350 3350 3350 3350 0
465 20250219 105100 11384335 3350 3350 3350 3350 0
466 20250219 105000 11384335 3350 3350 3350 3350 0
467 20250219 104900 11384335 3350 3350 3350 3350 0
468 20250219 104800 11384335 3350 3350 3350 3350 0
469 20250219 104700 11384335 3350 3350 3350 3350 0
470 20250219 104600 11384335 3350 3350 3350 3350 0
471 20250219 104500 11384335 3350 3350 3350 3350 0
472 20250219 104400 11384335 3350 3350 3350 3350 0
473 20250219 104300 11384335 3350 3350 3350 3350 0
474 20250219 104200 11384335 3350 3350 3350 3350 0
475 20250219 104100 11384335 3350 3350 3350 3350 0
476 20250219 104000 11384335 3350 3350 3350 3350 0
477 20250219 103900 11384335 3350 3350 3350 3350 0
478 20250219 103800 11384335 3350 3350 3350 3350 0
479 20250219 103700 11384335 3350 3350 3350 3350 0
480 20250219 103600 11384335 3350 3350 3350 3350 0
481 20250219 103500 11384335 3350 3350 3350 3350 0
482 20250219 103400 11384335 3350 3350 3350 3350 0
483 20250219 103300 11384335 3350 3350 3350 3350 0
484 20250219 103200 11384335 3350 3350 3350 3350 0
485 20250219 103100 11384335 3350 3350 3350 3350 0
486 20250219 103000 11384335 3350 3350 3350 3350 0
487 20250219 102900 11384335 3350 3350 3350 3350 0
488 20250219 102800 11384335 3350 3350 3350 3350 0
489 20250219 102700 11384335 3350 3350 3350 3350 141
490 20250219 102600 10911985 3320 3320 3320 3320 0
491 20250219 102500 10911985 3320 3320 3320 3320 0
492 20250219 102400 10911985 3320 3320 3320 3320 2
493 20250219 102300 10905345 3300 3320 3320 3300 364
494 20250219 102200 9703490 3325 3325 3325 3325 2
495 20250219 102100 9696840 3320 3320 3320 3320 0
496 20250219 102000 9696840 3320 3320 3320 3320 0
497 20250219 101900 9696840 3320 3335 3335 3320 358
498 20250219 101800 8505660 3320 3345 3345 3320 1000
499 20250219 101700 5173630 3355 3355 3355 3355 0
500 20250219 101600 5173630 3355 3355 3355 3355 0
501 20250219 101500 5173630 3355 3355 3355 3355 0
502 20250219 101400 5173630 3355 3355 3355 3355 0
503 20250219 101300 5173630 3355 3355 3355 3355 0
504 20250219 101200 5173630 3355 3355 3355 3355 0
505 20250219 101100 5173630 3355 3355 3355 3355 0
506 20250219 101000 5173630 3355 3355 3355 3355 0
507 20250219 100900 5173630 3355 3355 3355 3355 0
508 20250219 100800 5173630 3355 3360 3360 3355 45
509 20250219 100700 5022540 3355 3355 3355 3355 0
510 20250219 100600 5022540 3355 3355 3355 3355 0
511 20250219 100500 5022540 3355 3355 3355 3355 0
512 20250219 100400 5022540 3355 3355 3355 3355 0
513 20250219 100300 5022540 3355 3355 3355 3355 0
514 20250219 100200 5022540 3355 3355 3355 3355 0
515 20250219 100100 5022540 3355 3355 3355 3355 0
516 20250219 100000 5022540 3355 3355 3355 3355 0
517 20250219 095900 5022540 3355 3355 3355 3355 0
518 20250219 095800 5022540 3355 3355 3355 3355 0
519 20250219 095700 5022540 3355 3355 3355 3355 0
520 20250219 095600 5022540 3355 3355 3355 3355 0
521 20250219 095500 5022540 3355 3355 3355 3355 0
522 20250219 095400 5022540 3355 3355 3355 3355 0
523 20250219 095300 5022540 3355 3355 3355 3355 0
524 20250219 095200 5022540 3355 3355 3355 3355 0
525 20250219 095100 5022540 3355 3355 3355 3355 0
526 20250219 095000 5022540 3355 3355 3355 3355 0
527 20250219 094900 5022540 3355 3355 3355 3355 0
528 20250219 094800 5022540 3355 3370 3370 3355 60
529 20250219 094700 4820825 3375 3375 3375 3375 500
530 20250219 094600 3133325 3375 3375 3375 3375 0
531 20250219 094500 3133325 3375 3375 3375 3375 0
532 20250219 094400 3133325 3375 3375 3375 3375 0
533 20250219 094300 3133325 3375 3375 3375 3375 0
534 20250219 094200 3133325 3375 3375 3375 3375 0
535 20250219 094100 3133325 3375 3375 3375 3375 0
536 20250219 094000 3133325 3375 3375 3375 3375 0
537 20250219 093900 3133325 3375 3375 3375 3375 10
538 20250219 093800 3099575 3380 3380 3380 3380 0
539 20250219 093700 3099575 3380 3380 3380 3380 0
540 20250219 093600 3099575 3380 3375 3380 3375 37
541 20250219 093500 2974520 3375 3375 3375 3375 0
542 20250219 093400 2974520 3375 3375 3375 3375 0
543 20250219 093300 2974520 3375 3375 3375 3375 0
544 20250219 093200 2974520 3375 3375 3375 3375 0
545 20250219 093100 2974520 3375 3375 3375 3375 0
546 20250219 093000 2974520 3375 3375 3375 3375 3
547 20250219 092900 2964395 3375 3375 3375 3375 1
548 20250219 092800 2961020 3440 3440 3440 3440 0
549 20250219 092700 2961020 3440 3440 3440 3440 0
550 20250219 092600 2961020 3440 3440 3440 3440 0
551 20250219 092500 2961020 3440 3440 3440 3440 0
552 20250219 092400 2961020 3440 3440 3440 3440 0
553 20250219 092300 2961020 3440 3440 3440 3440 0
554 20250219 092200 2961020 3440 3440 3440 3440 0
555 20250219 092100 2961020 3440 3440 3440 3440 0
556 20250219 092000 2961020 3440 3440 3440 3440 0
557 20250219 091900 2961020 3440 3440 3440 3440 0
558 20250219 091800 2961020 3440 3440 3440 3440 0
559 20250219 091700 2961020 3440 3440 3440 3440 0
560 20250219 091600 2961020 3440 3440 3440 3440 0
561 20250219 091500 2961020 3440 3440 3440 3440 1
562 20250219 091400 2957580 3400 3400 3400 3400 0
563 20250219 091300 2957580 3400 3400 3400 3400 0
564 20250219 091200 2957580 3400 3400 3400 3400 100
565 20250219 091100 2617580 3380 3380 3380 3380 0
566 20250219 091000 2617580 3380 3380 3380 3380 0
567 20250219 090900 2617580 3380 3365 3380 3365 103
568 20250219 090800 2269470 3380 3380 3380 3380 0
569 20250219 090700 2269470 3380 3380 3380 3380 0
570 20250219 090600 2269470 3380 3380 3380 3380 0
571 20250219 090500 2269470 3380 3380 3380 3380 1
572 20250219 090400 2266090 3335 3335 3335 3335 458
573 20250219 090300 738660 3325 3325 3325 3325 0
574 20250219 090200 738660 3325 3325 3335 3325 219
575 20250219 090100 9985 3325 3325 3325 3325 0
576 20250219 090000 9985 3325 3330 3330 3325 3

1
001420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,7600000,0,25954000000,0.00
20250214,0,7600000,0,26486000000,0.00
20250213,0,7600000,0,26752000000,0.00
20250212,0,7600000,0,26790000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 7600000 0 25954000000 0.00
3 20250214 0 7600000 0 26486000000 0.00
4 20250213 0 7600000 0 26752000000 0.00
5 20250212 0 7600000 0 26790000000 0.00