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
001460/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,25050050,27700,27700,27700,27700,9
20250219,183300,25050050,27700,27700,27700,27700,0
20250219,183200,25050050,27700,27700,27700,27700,0
20250219,183100,25050050,27700,27700,27700,27700,0
20250219,183000,25050050,27700,27700,27700,27700,0
20250219,182900,25050050,27700,27700,27700,27700,0
20250219,182800,25050050,27700,27700,27700,27700,0
20250219,182700,25050050,27700,27700,27700,27700,0
20250219,182600,25050050,27700,27700,27700,27700,0
20250219,182500,25050050,27700,27700,27700,27700,0
20250219,182400,25050050,27700,27700,27700,27700,0
20250219,182300,25050050,27700,27700,27700,27700,0
20250219,182200,25050050,27700,27700,27700,27700,0
20250219,182100,25050050,27700,27700,27700,27700,0
20250219,182000,25050050,27700,27700,27700,27700,0
20250219,181900,25050050,27700,27700,27700,27700,0
20250219,181800,25050050,27700,27700,27700,27700,0
20250219,181700,25050050,27700,27700,27700,27700,0
20250219,181600,25050050,27700,27700,27700,27700,0
20250219,181500,25050050,27700,27700,27700,27700,0
20250219,181400,25050050,27700,27700,27700,27700,0
20250219,181300,25050050,27700,27700,27700,27700,0
20250219,181200,25050050,27700,27700,27700,27700,0
20250219,181100,25050050,27700,27700,27700,27700,0
20250219,181000,25050050,27700,27700,27700,27700,0
20250219,180900,25050050,27700,27700,27700,27700,0
20250219,180800,25050050,27700,27700,27700,27700,0
20250219,180700,25050050,27700,27700,27700,27700,0
20250219,180600,25050050,27700,27700,27700,27700,0
20250219,180500,25050050,27700,27700,27700,27700,0
20250219,180400,25050050,27700,27700,27700,27700,9
20250219,180300,25050050,27700,27700,27700,27700,0
20250219,180200,25050050,27700,27700,27700,27700,0
20250219,180100,25050050,27700,27700,27700,27700,0
20250219,180000,25050050,27700,27700,27700,27700,0
20250219,175900,25050050,27700,27700,27700,27700,0
20250219,175800,25050050,27700,27700,27700,27700,0
20250219,175700,25050050,27700,27700,27700,27700,0
20250219,175600,25050050,27700,27700,27700,27700,0
20250219,175500,25050050,27700,27700,27700,27700,0
20250219,175400,25050050,27700,27700,27700,27700,0
20250219,175300,25050050,27700,27700,27700,27700,0
20250219,175200,25050050,27700,27700,27700,27700,0
20250219,175100,25050050,27700,27700,27700,27700,0
20250219,175000,25050050,27700,27700,27700,27700,0
20250219,174900,25050050,27700,27700,27700,27700,0
20250219,174800,25050050,27700,27700,27700,27700,0
20250219,174700,25050050,27700,27700,27700,27700,0
20250219,174600,25050050,27700,27700,27700,27700,0
20250219,174500,25050050,27700,27700,27700,27700,0
20250219,174400,25050050,27700,27700,27700,27700,0
20250219,174300,25050050,27700,27700,27700,27700,0
20250219,174200,25050050,27700,27700,27700,27700,0
20250219,174100,25050050,27700,27700,27700,27700,0
20250219,174000,25050050,27700,27700,27700,27700,0
20250219,173900,25050050,27700,27700,27700,27700,0
20250219,173800,25050050,27700,27700,27700,27700,0
20250219,173700,25050050,27700,27700,27700,27700,0
20250219,173600,25050050,27700,27700,27700,27700,0
20250219,173500,25050050,27700,27700,27700,27700,0
20250219,173400,25050050,27700,27700,27700,27700,9
20250219,173300,25050050,27700,27700,27700,27700,0
20250219,173200,25050050,27700,27700,27700,27700,0
20250219,173100,25050050,27700,27700,27700,27700,0
20250219,173000,25050050,27700,27700,27700,27700,0
20250219,172900,25050050,27700,27700,27700,27700,0
20250219,172800,25050050,27700,27700,27700,27700,0
20250219,172700,25050050,27700,27700,27700,27700,0
20250219,172600,25050050,27700,27700,27700,27700,0
20250219,172500,25050050,27700,27700,27700,27700,0
20250219,172400,25050050,27700,27700,27700,27700,0
20250219,172300,25050050,27700,27700,27700,27700,0
20250219,172200,25050050,27700,27700,27700,27700,0
20250219,172100,25050050,27700,27700,27700,27700,0
20250219,172000,25050050,27700,27700,27700,27700,0
20250219,171900,25050050,27700,27700,27700,27700,0
20250219,171800,25050050,27700,27700,27700,27700,0
20250219,171700,25050050,27700,27700,27700,27700,0
20250219,171600,25050050,27700,27700,27700,27700,0
20250219,171500,25050050,27700,27700,27700,27700,0
20250219,171400,25050050,27700,27700,27700,27700,0
20250219,171300,25050050,27700,27700,27700,27700,0
20250219,171200,25050050,27700,27700,27700,27700,0
20250219,171100,25050050,27700,27700,27700,27700,0
20250219,171000,25050050,27700,27700,27700,27700,0
20250219,170900,25050050,27700,27700,27700,27700,0
20250219,170800,25050050,27700,27700,27700,27700,0
20250219,170700,25050050,27700,27700,27700,27700,0
20250219,170600,25050050,27700,27700,27700,27700,0
20250219,170500,25050050,27700,27700,27700,27700,0
20250219,170400,25050050,27700,27700,27700,27700,9
20250219,170300,25050050,27700,27700,27700,27700,0
20250219,170200,25050050,27700,27700,27700,27700,0
20250219,170100,25050050,27700,27700,27700,27700,0
20250219,170000,25050050,27700,27700,27700,27700,0
20250219,165900,25050050,27700,27700,27700,27700,0
20250219,165800,25050050,27700,27700,27700,27700,0
20250219,165700,25050050,27700,27700,27700,27700,0
20250219,165600,25050050,27700,27700,27700,27700,0
20250219,165500,25050050,27700,27700,27700,27700,0
20250219,165400,25050050,27700,27700,27700,27700,0
20250219,165300,25050050,27700,27700,27700,27700,0
20250219,165200,25050050,27700,27700,27700,27700,0
20250219,165100,25050050,27700,27700,27700,27700,0
20250219,165000,25050050,27700,27700,27700,27700,0
20250219,164900,25050050,27700,27700,27700,27700,0
20250219,164800,25050050,27700,27700,27700,27700,0
20250219,164700,25050050,27700,27700,27700,27700,0
20250219,164600,25050050,27700,27700,27700,27700,0
20250219,164500,25050050,27700,27700,27700,27700,0
20250219,164400,25050050,27700,27700,27700,27700,0
20250219,164300,25050050,27700,27700,27700,27700,0
20250219,164200,25050050,27700,27700,27700,27700,0
20250219,164100,25050050,27700,27700,27700,27700,0
20250219,164000,25050050,27700,27700,27700,27700,0
20250219,163900,25050050,27700,27700,27700,27700,0
20250219,163800,25050050,27700,27700,27700,27700,0
20250219,163700,25050050,27700,27700,27700,27700,0
20250219,163600,25050050,27700,27700,27700,27700,0
20250219,163500,25050050,27700,27700,27700,27700,0
20250219,163400,25050050,27700,27700,27700,27700,9
20250219,163300,25050050,27700,27700,27700,27700,0
20250219,163200,25050050,27700,27700,27700,27700,0
20250219,163100,25050050,27700,27700,27700,27700,0
20250219,163000,25050050,27700,27700,27700,27700,0
20250219,162900,25050050,27700,27700,27700,27700,0
20250219,162800,25050050,27700,27700,27700,27700,0
20250219,162700,25050050,27700,27700,27700,27700,0
20250219,162600,25050050,27700,27700,27700,27700,0
20250219,162500,25050050,27700,27700,27700,27700,0
20250219,162400,25050050,27700,27700,27700,27700,0
20250219,162300,25050050,27700,27700,27700,27700,0
20250219,162200,25050050,27700,27700,27700,27700,0
20250219,162100,25050050,27700,27700,27700,27700,0
20250219,162000,25050050,27700,27700,27700,27700,0
20250219,161900,25050050,27700,27700,27700,27700,0
20250219,161800,25050050,27700,27700,27700,27700,0
20250219,161700,25050050,27700,27700,27700,27700,0
20250219,161600,25050050,27700,27700,27700,27700,0
20250219,161500,25050050,27700,27700,27700,27700,0
20250219,161400,25050050,27700,27700,27700,27700,0
20250219,161300,25050050,27700,27700,27700,27700,0
20250219,161200,25050050,27700,27700,27700,27700,0
20250219,161100,25050050,27700,27700,27700,27700,0
20250219,161000,25050050,27700,27700,27700,27700,0
20250219,160900,25050050,27700,27700,27700,27700,0
20250219,160800,25050050,27700,27700,27700,27700,0
20250219,160700,25050050,27700,27700,27700,27700,0
20250219,160600,25050050,27700,27700,27700,27700,0
20250219,160500,25050050,27700,27700,27700,27700,0
20250219,160400,25050050,27700,27700,27700,27700,9
20250219,160300,25050050,27700,27700,27700,27700,0
20250219,160200,25050050,27700,27700,27700,27700,0
20250219,160100,25050050,27700,27700,27700,27700,0
20250219,160000,25050050,27700,27700,27700,27700,0
20250219,155900,25050050,27700,27700,27700,27700,0
20250219,155800,25050050,27700,27700,27700,27700,0
20250219,155700,25050050,27700,27700,27700,27700,0
20250219,155600,25050050,27700,27700,27700,27700,0
20250219,155500,25050050,27700,27700,27700,27700,0
20250219,155400,25050050,27700,27700,27700,27700,0
20250219,155300,25050050,27700,27700,27700,27700,0
20250219,155200,25050050,27700,27700,27700,27700,0
20250219,155100,25050050,27700,27700,27700,27700,0
20250219,155000,25050050,27700,27700,27700,27700,0
20250219,154900,25050050,27700,27700,27700,27700,0
20250219,154800,25050050,27700,27700,27700,27700,0
20250219,154700,25050050,27700,27700,27700,27700,0
20250219,154600,25050050,27700,27700,27700,27700,0
20250219,154500,25050050,27700,27700,27700,27700,0
20250219,154400,25050050,27700,27700,27700,27700,0
20250219,154300,25050050,27700,27700,27700,27700,0
20250219,154200,25050050,27700,27700,27700,27700,0
20250219,154100,25050050,27700,27700,27700,27700,0
20250219,154000,25050050,27700,27700,27700,27700,0
20250219,153900,25050050,27700,27700,27700,27700,0
20250219,153800,25050050,27700,27700,27700,27700,0
20250219,153700,25050050,27700,27700,27700,27700,0
20250219,153600,25050050,27700,27700,27700,27700,0
20250219,153500,25050050,27700,27700,27700,27700,0
20250219,153400,25050050,27700,27700,27700,27700,9
20250219,153300,25050050,27700,27700,27700,27700,0
20250219,153200,25050050,27700,27700,27700,27700,0
20250219,153100,25050050,27700,27700,27700,27700,0
20250219,153000,25050050,27700,27700,27700,27700,9
20250219,152900,24800750,27750,27750,27750,27750,0
20250219,152800,24800750,27750,27750,27750,27750,0
20250219,152700,24800750,27750,27750,27750,27750,0
20250219,152600,24800750,27750,27750,27750,27750,0
20250219,152500,24800750,27750,27750,27750,27750,0
20250219,152400,24800750,27750,27750,27750,27750,0
20250219,152300,24800750,27750,27750,27750,27750,0
20250219,152200,24800750,27750,27750,27750,27750,0
20250219,152100,24800750,27750,27750,27750,27750,0
20250219,152000,24800750,27750,27750,27750,27750,0
20250219,151900,24800750,27750,27750,27750,27750,0
20250219,151800,24800750,27750,27750,27750,27750,3
20250219,151700,24717500,27750,27750,27750,27750,46
20250219,151600,23441000,27750,27750,27750,27750,0
20250219,151500,23441000,27750,27750,27750,27750,0
20250219,151400,23441000,27750,27750,27750,27750,0
20250219,151300,23441000,27750,27750,27750,27750,1
20250219,151200,23413250,27700,27700,27700,27700,0
20250219,151100,23413250,27700,27700,27700,27700,0
20250219,151000,23413250,27700,27700,27700,27700,0
20250219,150900,23413250,27700,27700,27700,27700,0
20250219,150800,23413250,27700,27700,27700,27700,0
20250219,150700,23413250,27700,27700,27700,27700,0
20250219,150600,23413250,27700,27700,27700,27700,0
20250219,150500,23413250,27700,27700,27700,27700,0
20250219,150400,23413250,27700,27700,27700,27700,0
20250219,150300,23413250,27700,27700,27700,27700,1
20250219,150200,23385550,27800,27800,27800,27800,0
20250219,150100,23385550,27800,27800,27800,27800,0
20250219,150000,23385550,27800,27800,27800,27800,0
20250219,145900,23385550,27800,27800,27800,27800,0
20250219,145800,23385550,27800,27800,27800,27800,0
20250219,145700,23385550,27800,27800,27800,27800,0
20250219,145600,23385550,27800,27800,27800,27800,0
20250219,145500,23385550,27800,27800,27800,27800,0
20250219,145400,23385550,27800,27800,27800,27800,0
20250219,145300,23385550,27800,27800,27800,27800,0
20250219,145200,23385550,27800,27800,27800,27800,0
20250219,145100,23385550,27800,27800,27800,27800,0
20250219,145000,23385550,27800,27800,27800,27800,0
20250219,144900,23385550,27800,27800,27800,27800,0
20250219,144800,23385550,27800,27800,27800,27800,0
20250219,144700,23385550,27800,27800,27800,27800,0
20250219,144600,23385550,27800,27800,27800,27800,1
20250219,144500,23357750,27800,27800,27800,27800,0
20250219,144400,23357750,27800,27800,27800,27800,0
20250219,144300,23357750,27800,27800,27800,27800,0
20250219,144200,23357750,27800,27800,27800,27800,0
20250219,144100,23357750,27800,27800,27800,27800,0
20250219,144000,23357750,27800,27800,27800,27800,0
20250219,143900,23357750,27800,27800,27800,27800,0
20250219,143800,23357750,27800,27800,27800,27800,0
20250219,143700,23357750,27800,27800,27800,27800,1
20250219,143600,23329950,27750,27750,27750,27750,0
20250219,143500,23329950,27750,27750,27750,27750,0
20250219,143400,23329950,27750,27750,27750,27750,0
20250219,143300,23329950,27750,27750,27750,27750,0
20250219,143200,23329950,27750,27750,27750,27750,0
20250219,143100,23329950,27750,27750,27750,27750,0
20250219,143000,23329950,27750,27750,27750,27750,0
20250219,142900,23329950,27750,27750,27750,27750,0
20250219,142800,23329950,27750,27750,27750,27750,0
20250219,142700,23329950,27750,27750,27750,27750,0
20250219,142600,23329950,27750,27750,27750,27750,0
20250219,142500,23329950,27750,27750,27750,27750,0
20250219,142400,23329950,27750,27750,27750,27750,0
20250219,142300,23329950,27750,27750,27750,27750,0
20250219,142200,23329950,27750,27750,27750,27750,0
20250219,142100,23329950,27750,27750,27750,27750,0
20250219,142000,23329950,27750,27750,27750,27750,5
20250219,141900,23191200,27750,27750,27750,27750,0
20250219,141800,23191200,27750,27750,27750,27750,0
20250219,141700,23191200,27750,27750,27750,27750,0
20250219,141600,23191200,27750,27750,27750,27750,0
20250219,141500,23191200,27750,27750,27750,27750,0
20250219,141400,23191200,27750,27750,27750,27750,0
20250219,141300,23191200,27750,27750,27750,27750,0
20250219,141200,23191200,27750,27750,27750,27750,10
20250219,141100,22913700,27750,27750,27750,27750,10
20250219,141000,22636200,27750,27750,27750,27750,0
20250219,140900,22636200,27750,27750,27750,27750,0
20250219,140800,22636200,27750,27750,27750,27750,10
20250219,140700,22358700,27700,27700,27700,27700,10
20250219,140600,22081700,27700,27700,27700,27700,0
20250219,140500,22081700,27700,27700,27700,27700,0
20250219,140400,22081700,27700,27700,27700,27700,0
20250219,140300,22081700,27700,27750,27750,27700,214
20250219,140200,16153450,27750,27750,27750,27750,0
20250219,140100,16153450,27750,27750,27750,27750,0
20250219,140000,16153450,27750,27750,27750,27750,0
20250219,135900,16153450,27750,27750,27750,27750,0
20250219,135800,16153450,27750,27750,27750,27750,0
20250219,135700,16153450,27750,27750,27750,27750,0
20250219,135600,16153450,27750,27750,27750,27750,0
20250219,135500,16153450,27750,27750,27750,27750,0
20250219,135400,16153450,27750,27750,27750,27750,0
20250219,135300,16153450,27750,27750,27750,27750,0
20250219,135200,16153450,27750,27750,27750,27750,0
20250219,135100,16153450,27750,27750,27750,27750,0
20250219,135000,16153450,27750,27750,27750,27750,0
20250219,134900,16153450,27750,27750,27750,27750,0
20250219,134800,16153450,27750,27750,27750,27750,0
20250219,134700,16153450,27750,27750,27750,27750,0
20250219,134600,16153450,27750,27750,27750,27750,0
20250219,134500,16153450,27750,27750,27750,27750,0
20250219,134400,16153450,27750,27750,27750,27750,2
20250219,134300,16097950,27800,27800,27800,27800,0
20250219,134200,16097950,27800,27800,27800,27800,0
20250219,134100,16097950,27800,27800,27800,27800,1
20250219,134000,16070150,27750,27750,27750,27750,1
20250219,133900,16042400,27800,27750,27800,27750,3
20250219,133800,15959050,27800,27800,27800,27800,0
20250219,133700,15959050,27800,27800,27800,27800,0
20250219,133600,15959050,27800,27800,27800,27800,0
20250219,133500,15959050,27800,27800,27800,27800,0
20250219,133400,15959050,27800,27800,27800,27800,0
20250219,133300,15959050,27800,27800,27800,27800,0
20250219,133200,15959050,27800,27800,27800,27800,0
20250219,133100,15959050,27800,27800,27800,27800,0
20250219,133000,15959050,27800,27800,27800,27800,0
20250219,132900,15959050,27800,27800,27800,27800,0
20250219,132800,15959050,27800,27800,27800,27800,0
20250219,132700,15959050,27800,27800,27800,27800,1
20250219,132600,15931250,27750,27750,27750,27750,0
20250219,132500,15931250,27750,27750,27750,27750,0
20250219,132400,15931250,27750,27750,27750,27750,0
20250219,132300,15931250,27750,27750,27750,27750,0
20250219,132200,15931250,27750,27750,27750,27750,0
20250219,132100,15931250,27750,27750,27750,27750,0
20250219,132000,15931250,27750,27750,27750,27750,0
20250219,131900,15931250,27750,27750,27750,27750,0
20250219,131800,15931250,27750,27750,27750,27750,0
20250219,131700,15931250,27750,27750,27750,27750,0
20250219,131600,15931250,27750,27750,27750,27750,0
20250219,131500,15931250,27750,27750,27750,27750,0
20250219,131400,15931250,27750,27750,27750,27750,0
20250219,131300,15931250,27750,27750,27750,27750,0
20250219,131200,15931250,27750,27750,27750,27750,0
20250219,131100,15931250,27750,27750,27750,27750,0
20250219,131000,15931250,27750,27750,27750,27750,0
20250219,130900,15931250,27750,27750,27750,27750,0
20250219,130800,15931250,27750,27750,27750,27750,0
20250219,130700,15931250,27750,27750,27750,27750,0
20250219,130600,15931250,27750,27750,27750,27750,0
20250219,130500,15931250,27750,27750,27750,27750,0
20250219,130400,15931250,27750,27750,27750,27750,0
20250219,130300,15931250,27750,27750,27750,27750,0
20250219,130200,15931250,27750,27750,27750,27750,0
20250219,130100,15931250,27750,27750,27750,27750,0
20250219,130000,15931250,27750,27750,27750,27750,0
20250219,125900,15931250,27750,27750,27750,27750,0
20250219,125800,15931250,27750,27750,27750,27750,0
20250219,125700,15931250,27750,27750,27750,27750,0
20250219,125600,15931250,27750,27750,27750,27750,4
20250219,125500,15820250,27700,27700,27700,27700,0
20250219,125400,15820250,27700,27700,27700,27700,0
20250219,125300,15820250,27700,27700,27700,27700,0
20250219,125200,15820250,27700,27700,27700,27700,4
20250219,125100,15709450,27700,27700,27700,27700,0
20250219,125000,15709450,27700,27700,27700,27700,0
20250219,124900,15709450,27700,27700,27700,27700,0
20250219,124800,15709450,27700,27700,27700,27700,0
20250219,124700,15709450,27700,27700,27700,27700,0
20250219,124600,15709450,27700,27700,27700,27700,0
20250219,124500,15709450,27700,27700,27700,27700,0
20250219,124400,15709450,27700,27700,27700,27700,0
20250219,124300,15709450,27700,27700,27700,27700,0
20250219,124200,15709450,27700,27700,27700,27700,0
20250219,124100,15709450,27700,27700,27700,27700,0
20250219,124000,15709450,27700,27700,27700,27700,0
20250219,123900,15709450,27700,27700,27700,27700,0
20250219,123800,15709450,27700,27700,27700,27700,0
20250219,123700,15709450,27700,27700,27700,27700,0
20250219,123600,15709450,27700,27700,27700,27700,0
20250219,123500,15709450,27700,27700,27700,27700,1
20250219,123400,15681750,27700,27700,27700,27700,0
20250219,123300,15681750,27700,27700,27700,27700,0
20250219,123200,15681750,27700,27700,27700,27700,0
20250219,123100,15681750,27700,27700,27700,27700,0
20250219,123000,15681750,27700,27700,27700,27700,0
20250219,122900,15681750,27700,27700,27700,27700,0
20250219,122800,15681750,27700,27700,27700,27700,0
20250219,122700,15681750,27700,27700,27700,27700,1
20250219,122600,15654050,27700,27700,27700,27700,10
20250219,122500,15377050,27700,27700,27700,27700,0
20250219,122400,15377050,27700,27700,27700,27700,0
20250219,122300,15377050,27700,27700,27700,27700,0
20250219,122200,15377050,27700,27700,27700,27700,0
20250219,122100,15377050,27700,27700,27700,27700,20
20250219,122000,14823050,27750,27750,27750,27750,0
20250219,121900,14823050,27750,27750,27750,27750,0
20250219,121800,14823050,27750,27750,27750,27750,0
20250219,121700,14823050,27750,27750,27750,27750,0
20250219,121600,14823050,27750,27750,27750,27750,3
20250219,121500,14739800,27750,27750,27750,27750,0
20250219,121400,14739800,27750,27750,27750,27750,0
20250219,121300,14739800,27750,27750,27750,27750,0
20250219,121200,14739800,27750,27750,27750,27750,0
20250219,121100,14739800,27750,27750,27750,27750,0
20250219,121000,14739800,27750,27750,27750,27750,0
20250219,120900,14739800,27750,27750,27750,27750,0
20250219,120800,14739800,27750,27750,27750,27750,0
20250219,120700,14739800,27750,27750,27750,27750,0
20250219,120600,14739800,27750,27750,27750,27750,0
20250219,120500,14739800,27750,27750,27750,27750,0
20250219,120400,14739800,27750,27750,27750,27750,0
20250219,120300,14739800,27750,27750,27750,27750,0
20250219,120200,14739800,27750,27750,27750,27750,0
20250219,120100,14739800,27750,27750,27750,27750,2
20250219,120000,14684300,27650,27650,27650,27650,0
20250219,115900,14684300,27650,27650,27650,27650,0
20250219,115800,14684300,27650,27650,27650,27650,0
20250219,115700,14684300,27650,27650,27650,27650,0
20250219,115600,14684300,27650,27650,27650,27650,0
20250219,115500,14684300,27650,27650,27650,27650,0
20250219,115400,14684300,27650,27650,27650,27650,0
20250219,115300,14684300,27650,27650,27650,27650,0
20250219,115200,14684300,27650,27650,27650,27650,0
20250219,115100,14684300,27650,27650,27650,27650,0
20250219,115000,14684300,27650,27650,27650,27650,0
20250219,114900,14684300,27650,27750,27750,27650,76
20250219,114800,12582150,27800,27800,27800,27800,0
20250219,114700,12582150,27800,27850,27850,27800,3
20250219,114600,12498650,27800,27800,27800,27800,0
20250219,114500,12498650,27800,27800,27800,27800,10
20250219,114400,12220650,27850,27850,27850,27850,0
20250219,114300,12220650,27850,27850,27850,27850,0
20250219,114200,12220650,27850,27850,27850,27850,14
20250219,114100,11830750,27850,27850,27850,27850,0
20250219,114000,11830750,27850,27850,27850,27850,0
20250219,113900,11830750,27850,27850,27850,27850,0
20250219,113800,11830750,27850,27850,27850,27850,0
20250219,113700,11830750,27850,27850,27850,27850,0
20250219,113600,11830750,27850,27850,27850,27850,1
20250219,113500,11802900,27900,27900,27900,27900,0
20250219,113400,11802900,27900,27900,27900,27900,0
20250219,113300,11802900,27900,27900,27900,27900,0
20250219,113200,11802900,27900,27900,27900,27900,0
20250219,113100,11802900,27900,27900,27900,27900,0
20250219,113000,11802900,27900,27900,27900,27900,0
20250219,112900,11802900,27900,27900,27900,27900,0
20250219,112800,11802900,27900,27900,27900,27900,0
20250219,112700,11802900,27900,27900,27900,27900,0
20250219,112600,11802900,27900,27900,27900,27900,0
20250219,112500,11802900,27900,27900,27900,27900,0
20250219,112400,11802900,27900,27900,27900,27900,0
20250219,112300,11802900,27900,27900,27900,27900,0
20250219,112200,11802900,27900,27900,27900,27900,0
20250219,112100,11802900,27900,27900,27900,27900,0
20250219,112000,11802900,27900,27900,27900,27900,0
20250219,111900,11802900,27900,27900,27900,27900,0
20250219,111800,11802900,27900,27900,27900,27900,0
20250219,111700,11802900,27900,27900,27900,27900,0
20250219,111600,11802900,27900,27850,27900,27850,2
20250219,111500,11747150,27900,27900,27900,27900,4
20250219,111400,11635550,27900,27900,27900,27900,0
20250219,111300,11635550,27900,27900,27900,27900,0
20250219,111200,11635550,27900,27900,27900,27900,5
20250219,111100,11496050,27900,27900,27900,27900,0
20250219,111000,11496050,27900,27900,27900,27900,0
20250219,110900,11496050,27900,27900,27900,27900,0
20250219,110800,11496050,27900,27900,27900,27900,0
20250219,110700,11496050,27900,27900,27900,27900,0
20250219,110600,11496050,27900,27900,27900,27900,0
20250219,110500,11496050,27900,27900,27900,27900,0
20250219,110400,11496050,27900,27900,27900,27900,4
20250219,110300,11384450,27900,27900,27900,27900,0
20250219,110200,11384450,27900,27900,27900,27900,0
20250219,110100,11384450,27900,27900,27900,27900,0
20250219,110000,11384450,27900,27900,27950,27900,3
20250219,105900,11300700,27950,27900,27950,27900,2
20250219,105800,11244850,27950,27950,27950,27950,0
20250219,105700,11244850,27950,27950,27950,27950,0
20250219,105600,11244850,27950,27950,27950,27950,0
20250219,105500,11244850,27950,27950,27950,27950,0
20250219,105400,11244850,27950,27900,27950,27900,2
20250219,105300,11189000,27950,27950,27950,27950,97
20250219,105200,8477850,27950,27950,27950,27950,1
20250219,105100,8449900,27950,27900,27950,27900,3
20250219,105000,8366100,27950,27950,27950,27950,0
20250219,104900,8366100,27950,27950,27950,27950,0
20250219,104800,8366100,27950,27950,27950,27950,0
20250219,104700,8366100,27950,27850,27950,27850,2
20250219,104600,8310300,27950,27850,27950,27850,2
20250219,104500,8254500,27900,27900,27900,27900,5
20250219,104400,8115000,27900,27900,27900,27900,0
20250219,104300,8115000,27900,27850,27950,27850,6
20250219,104200,7947600,27900,27900,27900,27900,0
20250219,104100,7947600,27900,27900,27900,27900,0
20250219,104000,7947600,27900,27900,27900,27900,1
20250219,103900,7919700,28000,27700,28000,27700,29
20250219,103800,7112000,27600,27600,27600,27600,23
20250219,103700,6477200,27550,27550,27550,27550,0
20250219,103600,6477200,27550,27550,27550,27550,0
20250219,103500,6477200,27550,27550,27550,27550,0
20250219,103400,6477200,27550,27550,27550,27550,0
20250219,103300,6477200,27550,27550,27550,27550,0
20250219,103200,6477200,27550,27550,27550,27550,0
20250219,103100,6477200,27550,27550,27550,27550,0
20250219,103000,6477200,27550,27550,27550,27550,0
20250219,102900,6477200,27550,27550,27550,27550,0
20250219,102800,6477200,27550,27550,27550,27550,0
20250219,102700,6477200,27550,27550,27550,27550,0
20250219,102600,6477200,27550,27550,27550,27550,0
20250219,102500,6477200,27550,27550,27550,27550,0
20250219,102400,6477200,27550,27550,27550,27550,0
20250219,102300,6477200,27550,27550,27550,27550,0
20250219,102200,6477200,27550,27550,27550,27550,0
20250219,102100,6477200,27550,27550,27550,27550,0
20250219,102000,6477200,27550,27550,27550,27550,0
20250219,101900,6477200,27550,27550,27550,27550,0
20250219,101800,6477200,27550,27550,27550,27550,0
20250219,101700,6477200,27550,27550,27550,27550,0
20250219,101600,6477200,27550,27550,27550,27550,0
20250219,101500,6477200,27550,27550,27550,27550,4
20250219,101400,6367000,27550,27550,27550,27550,0
20250219,101300,6367000,27550,27550,27550,27550,190
20250219,101200,1132500,27500,27500,27500,27500,0
20250219,101100,1132500,27500,27500,27500,27500,0
20250219,101000,1132500,27500,27500,27500,27500,0
20250219,100900,1132500,27500,27500,27500,27500,0
20250219,100800,1132500,27500,27500,27500,27500,0
20250219,100700,1132500,27500,27500,27500,27500,0
20250219,100600,1132500,27500,27500,27500,27500,0
20250219,100500,1132500,27500,27500,27500,27500,0
20250219,100400,1132500,27500,27500,27500,27500,0
20250219,100300,1132500,27500,27500,27500,27500,0
20250219,100200,1132500,27500,27500,27500,27500,0
20250219,100100,1132500,27500,27500,27500,27500,0
20250219,100000,1132500,27500,27500,27500,27500,0
20250219,095900,1132500,27500,27500,27500,27500,0
20250219,095800,1132500,27500,27500,27500,27500,0
20250219,095700,1132500,27500,27500,27500,27500,0
20250219,095600,1132500,27500,27500,27500,27500,0
20250219,095500,1132500,27500,27500,27500,27500,0
20250219,095400,1132500,27500,27500,27500,27500,0
20250219,095300,1132500,27500,27500,27500,27500,0
20250219,095200,1132500,27500,27500,27500,27500,0
20250219,095100,1132500,27500,27500,27500,27500,0
20250219,095000,1132500,27500,27500,27500,27500,0
20250219,094900,1132500,27500,27500,27500,27500,1
20250219,094800,1105000,27500,27500,27500,27500,1
20250219,094700,1077500,27500,27500,27500,27500,0
20250219,094600,1077500,27500,27500,27500,27500,0
20250219,094500,1077500,27500,27500,27500,27500,0
20250219,094400,1077500,27500,27500,27500,27500,2
20250219,094300,1022500,27600,27600,27600,27600,4
20250219,094200,912100,27600,27600,27600,27600,0
20250219,094100,912100,27600,27600,27600,27600,0
20250219,094000,912100,27600,27600,27600,27600,0
20250219,093900,912100,27600,27600,27600,27600,0
20250219,093800,912100,27600,27600,27600,27600,0
20250219,093700,912100,27600,27600,27600,27600,6
20250219,093600,746500,27600,27600,27600,27600,3
20250219,093500,663700,27600,27600,27600,27600,0
20250219,093400,663700,27600,27600,27600,27600,0
20250219,093300,663700,27600,27600,27600,27600,0
20250219,093200,663700,27600,27600,27600,27600,0
20250219,093100,663700,27600,27600,27600,27600,0
20250219,093000,663700,27600,27600,27600,27600,5
20250219,092900,525700,27600,27600,27600,27600,0
20250219,092800,525700,27600,27600,27600,27600,0
20250219,092700,525700,27600,27600,27600,27600,0
20250219,092600,525700,27600,27600,27600,27600,0
20250219,092500,525700,27600,27600,27600,27600,0
20250219,092400,525700,27600,27600,27600,27600,0
20250219,092300,525700,27600,27600,27600,27600,1
20250219,092200,498100,27600,27600,27600,27600,0
20250219,092100,498100,27600,27600,27600,27600,0
20250219,092000,498100,27600,27600,27600,27600,0
20250219,091900,498100,27600,27600,27600,27600,0
20250219,091800,498100,27600,27600,27600,27600,0
20250219,091700,498100,27600,27600,27600,27600,0
20250219,091600,498100,27600,27600,27600,27600,0
20250219,091500,498100,27600,27600,27600,27600,0
20250219,091400,498100,27600,27600,27600,27600,0
20250219,091300,498100,27600,27600,27600,27600,0
20250219,091200,498100,27600,27600,27600,27600,0
20250219,091100,498100,27600,27600,27600,27600,0
20250219,091000,498100,27600,27600,27600,27600,0
20250219,090900,498100,27600,27600,27600,27600,0
20250219,090800,498100,27600,27600,27600,27600,10
20250219,090700,222100,27600,27600,27600,27600,0
20250219,090600,222100,27600,27600,27600,27600,0
20250219,090500,222100,27600,27600,27600,27600,0
20250219,090400,222100,27600,27600,27600,27600,1
20250219,090300,194500,27700,27700,27700,27700,0
20250219,090200,194500,27700,27700,27700,27700,0
20250219,090100,194500,27700,27700,27700,27700,0
20250219,090000,194500,27700,27800,27800,27700,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183400 25050050 27700 27700 27700 27700 9
3 20250219 183300 25050050 27700 27700 27700 27700 0
4 20250219 183200 25050050 27700 27700 27700 27700 0
5 20250219 183100 25050050 27700 27700 27700 27700 0
6 20250219 183000 25050050 27700 27700 27700 27700 0
7 20250219 182900 25050050 27700 27700 27700 27700 0
8 20250219 182800 25050050 27700 27700 27700 27700 0
9 20250219 182700 25050050 27700 27700 27700 27700 0
10 20250219 182600 25050050 27700 27700 27700 27700 0
11 20250219 182500 25050050 27700 27700 27700 27700 0
12 20250219 182400 25050050 27700 27700 27700 27700 0
13 20250219 182300 25050050 27700 27700 27700 27700 0
14 20250219 182200 25050050 27700 27700 27700 27700 0
15 20250219 182100 25050050 27700 27700 27700 27700 0
16 20250219 182000 25050050 27700 27700 27700 27700 0
17 20250219 181900 25050050 27700 27700 27700 27700 0
18 20250219 181800 25050050 27700 27700 27700 27700 0
19 20250219 181700 25050050 27700 27700 27700 27700 0
20 20250219 181600 25050050 27700 27700 27700 27700 0
21 20250219 181500 25050050 27700 27700 27700 27700 0
22 20250219 181400 25050050 27700 27700 27700 27700 0
23 20250219 181300 25050050 27700 27700 27700 27700 0
24 20250219 181200 25050050 27700 27700 27700 27700 0
25 20250219 181100 25050050 27700 27700 27700 27700 0
26 20250219 181000 25050050 27700 27700 27700 27700 0
27 20250219 180900 25050050 27700 27700 27700 27700 0
28 20250219 180800 25050050 27700 27700 27700 27700 0
29 20250219 180700 25050050 27700 27700 27700 27700 0
30 20250219 180600 25050050 27700 27700 27700 27700 0
31 20250219 180500 25050050 27700 27700 27700 27700 0
32 20250219 180400 25050050 27700 27700 27700 27700 9
33 20250219 180300 25050050 27700 27700 27700 27700 0
34 20250219 180200 25050050 27700 27700 27700 27700 0
35 20250219 180100 25050050 27700 27700 27700 27700 0
36 20250219 180000 25050050 27700 27700 27700 27700 0
37 20250219 175900 25050050 27700 27700 27700 27700 0
38 20250219 175800 25050050 27700 27700 27700 27700 0
39 20250219 175700 25050050 27700 27700 27700 27700 0
40 20250219 175600 25050050 27700 27700 27700 27700 0
41 20250219 175500 25050050 27700 27700 27700 27700 0
42 20250219 175400 25050050 27700 27700 27700 27700 0
43 20250219 175300 25050050 27700 27700 27700 27700 0
44 20250219 175200 25050050 27700 27700 27700 27700 0
45 20250219 175100 25050050 27700 27700 27700 27700 0
46 20250219 175000 25050050 27700 27700 27700 27700 0
47 20250219 174900 25050050 27700 27700 27700 27700 0
48 20250219 174800 25050050 27700 27700 27700 27700 0
49 20250219 174700 25050050 27700 27700 27700 27700 0
50 20250219 174600 25050050 27700 27700 27700 27700 0
51 20250219 174500 25050050 27700 27700 27700 27700 0
52 20250219 174400 25050050 27700 27700 27700 27700 0
53 20250219 174300 25050050 27700 27700 27700 27700 0
54 20250219 174200 25050050 27700 27700 27700 27700 0
55 20250219 174100 25050050 27700 27700 27700 27700 0
56 20250219 174000 25050050 27700 27700 27700 27700 0
57 20250219 173900 25050050 27700 27700 27700 27700 0
58 20250219 173800 25050050 27700 27700 27700 27700 0
59 20250219 173700 25050050 27700 27700 27700 27700 0
60 20250219 173600 25050050 27700 27700 27700 27700 0
61 20250219 173500 25050050 27700 27700 27700 27700 0
62 20250219 173400 25050050 27700 27700 27700 27700 9
63 20250219 173300 25050050 27700 27700 27700 27700 0
64 20250219 173200 25050050 27700 27700 27700 27700 0
65 20250219 173100 25050050 27700 27700 27700 27700 0
66 20250219 173000 25050050 27700 27700 27700 27700 0
67 20250219 172900 25050050 27700 27700 27700 27700 0
68 20250219 172800 25050050 27700 27700 27700 27700 0
69 20250219 172700 25050050 27700 27700 27700 27700 0
70 20250219 172600 25050050 27700 27700 27700 27700 0
71 20250219 172500 25050050 27700 27700 27700 27700 0
72 20250219 172400 25050050 27700 27700 27700 27700 0
73 20250219 172300 25050050 27700 27700 27700 27700 0
74 20250219 172200 25050050 27700 27700 27700 27700 0
75 20250219 172100 25050050 27700 27700 27700 27700 0
76 20250219 172000 25050050 27700 27700 27700 27700 0
77 20250219 171900 25050050 27700 27700 27700 27700 0
78 20250219 171800 25050050 27700 27700 27700 27700 0
79 20250219 171700 25050050 27700 27700 27700 27700 0
80 20250219 171600 25050050 27700 27700 27700 27700 0
81 20250219 171500 25050050 27700 27700 27700 27700 0
82 20250219 171400 25050050 27700 27700 27700 27700 0
83 20250219 171300 25050050 27700 27700 27700 27700 0
84 20250219 171200 25050050 27700 27700 27700 27700 0
85 20250219 171100 25050050 27700 27700 27700 27700 0
86 20250219 171000 25050050 27700 27700 27700 27700 0
87 20250219 170900 25050050 27700 27700 27700 27700 0
88 20250219 170800 25050050 27700 27700 27700 27700 0
89 20250219 170700 25050050 27700 27700 27700 27700 0
90 20250219 170600 25050050 27700 27700 27700 27700 0
91 20250219 170500 25050050 27700 27700 27700 27700 0
92 20250219 170400 25050050 27700 27700 27700 27700 9
93 20250219 170300 25050050 27700 27700 27700 27700 0
94 20250219 170200 25050050 27700 27700 27700 27700 0
95 20250219 170100 25050050 27700 27700 27700 27700 0
96 20250219 170000 25050050 27700 27700 27700 27700 0
97 20250219 165900 25050050 27700 27700 27700 27700 0
98 20250219 165800 25050050 27700 27700 27700 27700 0
99 20250219 165700 25050050 27700 27700 27700 27700 0
100 20250219 165600 25050050 27700 27700 27700 27700 0
101 20250219 165500 25050050 27700 27700 27700 27700 0
102 20250219 165400 25050050 27700 27700 27700 27700 0
103 20250219 165300 25050050 27700 27700 27700 27700 0
104 20250219 165200 25050050 27700 27700 27700 27700 0
105 20250219 165100 25050050 27700 27700 27700 27700 0
106 20250219 165000 25050050 27700 27700 27700 27700 0
107 20250219 164900 25050050 27700 27700 27700 27700 0
108 20250219 164800 25050050 27700 27700 27700 27700 0
109 20250219 164700 25050050 27700 27700 27700 27700 0
110 20250219 164600 25050050 27700 27700 27700 27700 0
111 20250219 164500 25050050 27700 27700 27700 27700 0
112 20250219 164400 25050050 27700 27700 27700 27700 0
113 20250219 164300 25050050 27700 27700 27700 27700 0
114 20250219 164200 25050050 27700 27700 27700 27700 0
115 20250219 164100 25050050 27700 27700 27700 27700 0
116 20250219 164000 25050050 27700 27700 27700 27700 0
117 20250219 163900 25050050 27700 27700 27700 27700 0
118 20250219 163800 25050050 27700 27700 27700 27700 0
119 20250219 163700 25050050 27700 27700 27700 27700 0
120 20250219 163600 25050050 27700 27700 27700 27700 0
121 20250219 163500 25050050 27700 27700 27700 27700 0
122 20250219 163400 25050050 27700 27700 27700 27700 9
123 20250219 163300 25050050 27700 27700 27700 27700 0
124 20250219 163200 25050050 27700 27700 27700 27700 0
125 20250219 163100 25050050 27700 27700 27700 27700 0
126 20250219 163000 25050050 27700 27700 27700 27700 0
127 20250219 162900 25050050 27700 27700 27700 27700 0
128 20250219 162800 25050050 27700 27700 27700 27700 0
129 20250219 162700 25050050 27700 27700 27700 27700 0
130 20250219 162600 25050050 27700 27700 27700 27700 0
131 20250219 162500 25050050 27700 27700 27700 27700 0
132 20250219 162400 25050050 27700 27700 27700 27700 0
133 20250219 162300 25050050 27700 27700 27700 27700 0
134 20250219 162200 25050050 27700 27700 27700 27700 0
135 20250219 162100 25050050 27700 27700 27700 27700 0
136 20250219 162000 25050050 27700 27700 27700 27700 0
137 20250219 161900 25050050 27700 27700 27700 27700 0
138 20250219 161800 25050050 27700 27700 27700 27700 0
139 20250219 161700 25050050 27700 27700 27700 27700 0
140 20250219 161600 25050050 27700 27700 27700 27700 0
141 20250219 161500 25050050 27700 27700 27700 27700 0
142 20250219 161400 25050050 27700 27700 27700 27700 0
143 20250219 161300 25050050 27700 27700 27700 27700 0
144 20250219 161200 25050050 27700 27700 27700 27700 0
145 20250219 161100 25050050 27700 27700 27700 27700 0
146 20250219 161000 25050050 27700 27700 27700 27700 0
147 20250219 160900 25050050 27700 27700 27700 27700 0
148 20250219 160800 25050050 27700 27700 27700 27700 0
149 20250219 160700 25050050 27700 27700 27700 27700 0
150 20250219 160600 25050050 27700 27700 27700 27700 0
151 20250219 160500 25050050 27700 27700 27700 27700 0
152 20250219 160400 25050050 27700 27700 27700 27700 9
153 20250219 160300 25050050 27700 27700 27700 27700 0
154 20250219 160200 25050050 27700 27700 27700 27700 0
155 20250219 160100 25050050 27700 27700 27700 27700 0
156 20250219 160000 25050050 27700 27700 27700 27700 0
157 20250219 155900 25050050 27700 27700 27700 27700 0
158 20250219 155800 25050050 27700 27700 27700 27700 0
159 20250219 155700 25050050 27700 27700 27700 27700 0
160 20250219 155600 25050050 27700 27700 27700 27700 0
161 20250219 155500 25050050 27700 27700 27700 27700 0
162 20250219 155400 25050050 27700 27700 27700 27700 0
163 20250219 155300 25050050 27700 27700 27700 27700 0
164 20250219 155200 25050050 27700 27700 27700 27700 0
165 20250219 155100 25050050 27700 27700 27700 27700 0
166 20250219 155000 25050050 27700 27700 27700 27700 0
167 20250219 154900 25050050 27700 27700 27700 27700 0
168 20250219 154800 25050050 27700 27700 27700 27700 0
169 20250219 154700 25050050 27700 27700 27700 27700 0
170 20250219 154600 25050050 27700 27700 27700 27700 0
171 20250219 154500 25050050 27700 27700 27700 27700 0
172 20250219 154400 25050050 27700 27700 27700 27700 0
173 20250219 154300 25050050 27700 27700 27700 27700 0
174 20250219 154200 25050050 27700 27700 27700 27700 0
175 20250219 154100 25050050 27700 27700 27700 27700 0
176 20250219 154000 25050050 27700 27700 27700 27700 0
177 20250219 153900 25050050 27700 27700 27700 27700 0
178 20250219 153800 25050050 27700 27700 27700 27700 0
179 20250219 153700 25050050 27700 27700 27700 27700 0
180 20250219 153600 25050050 27700 27700 27700 27700 0
181 20250219 153500 25050050 27700 27700 27700 27700 0
182 20250219 153400 25050050 27700 27700 27700 27700 9
183 20250219 153300 25050050 27700 27700 27700 27700 0
184 20250219 153200 25050050 27700 27700 27700 27700 0
185 20250219 153100 25050050 27700 27700 27700 27700 0
186 20250219 153000 25050050 27700 27700 27700 27700 9
187 20250219 152900 24800750 27750 27750 27750 27750 0
188 20250219 152800 24800750 27750 27750 27750 27750 0
189 20250219 152700 24800750 27750 27750 27750 27750 0
190 20250219 152600 24800750 27750 27750 27750 27750 0
191 20250219 152500 24800750 27750 27750 27750 27750 0
192 20250219 152400 24800750 27750 27750 27750 27750 0
193 20250219 152300 24800750 27750 27750 27750 27750 0
194 20250219 152200 24800750 27750 27750 27750 27750 0
195 20250219 152100 24800750 27750 27750 27750 27750 0
196 20250219 152000 24800750 27750 27750 27750 27750 0
197 20250219 151900 24800750 27750 27750 27750 27750 0
198 20250219 151800 24800750 27750 27750 27750 27750 3
199 20250219 151700 24717500 27750 27750 27750 27750 46
200 20250219 151600 23441000 27750 27750 27750 27750 0
201 20250219 151500 23441000 27750 27750 27750 27750 0
202 20250219 151400 23441000 27750 27750 27750 27750 0
203 20250219 151300 23441000 27750 27750 27750 27750 1
204 20250219 151200 23413250 27700 27700 27700 27700 0
205 20250219 151100 23413250 27700 27700 27700 27700 0
206 20250219 151000 23413250 27700 27700 27700 27700 0
207 20250219 150900 23413250 27700 27700 27700 27700 0
208 20250219 150800 23413250 27700 27700 27700 27700 0
209 20250219 150700 23413250 27700 27700 27700 27700 0
210 20250219 150600 23413250 27700 27700 27700 27700 0
211 20250219 150500 23413250 27700 27700 27700 27700 0
212 20250219 150400 23413250 27700 27700 27700 27700 0
213 20250219 150300 23413250 27700 27700 27700 27700 1
214 20250219 150200 23385550 27800 27800 27800 27800 0
215 20250219 150100 23385550 27800 27800 27800 27800 0
216 20250219 150000 23385550 27800 27800 27800 27800 0
217 20250219 145900 23385550 27800 27800 27800 27800 0
218 20250219 145800 23385550 27800 27800 27800 27800 0
219 20250219 145700 23385550 27800 27800 27800 27800 0
220 20250219 145600 23385550 27800 27800 27800 27800 0
221 20250219 145500 23385550 27800 27800 27800 27800 0
222 20250219 145400 23385550 27800 27800 27800 27800 0
223 20250219 145300 23385550 27800 27800 27800 27800 0
224 20250219 145200 23385550 27800 27800 27800 27800 0
225 20250219 145100 23385550 27800 27800 27800 27800 0
226 20250219 145000 23385550 27800 27800 27800 27800 0
227 20250219 144900 23385550 27800 27800 27800 27800 0
228 20250219 144800 23385550 27800 27800 27800 27800 0
229 20250219 144700 23385550 27800 27800 27800 27800 0
230 20250219 144600 23385550 27800 27800 27800 27800 1
231 20250219 144500 23357750 27800 27800 27800 27800 0
232 20250219 144400 23357750 27800 27800 27800 27800 0
233 20250219 144300 23357750 27800 27800 27800 27800 0
234 20250219 144200 23357750 27800 27800 27800 27800 0
235 20250219 144100 23357750 27800 27800 27800 27800 0
236 20250219 144000 23357750 27800 27800 27800 27800 0
237 20250219 143900 23357750 27800 27800 27800 27800 0
238 20250219 143800 23357750 27800 27800 27800 27800 0
239 20250219 143700 23357750 27800 27800 27800 27800 1
240 20250219 143600 23329950 27750 27750 27750 27750 0
241 20250219 143500 23329950 27750 27750 27750 27750 0
242 20250219 143400 23329950 27750 27750 27750 27750 0
243 20250219 143300 23329950 27750 27750 27750 27750 0
244 20250219 143200 23329950 27750 27750 27750 27750 0
245 20250219 143100 23329950 27750 27750 27750 27750 0
246 20250219 143000 23329950 27750 27750 27750 27750 0
247 20250219 142900 23329950 27750 27750 27750 27750 0
248 20250219 142800 23329950 27750 27750 27750 27750 0
249 20250219 142700 23329950 27750 27750 27750 27750 0
250 20250219 142600 23329950 27750 27750 27750 27750 0
251 20250219 142500 23329950 27750 27750 27750 27750 0
252 20250219 142400 23329950 27750 27750 27750 27750 0
253 20250219 142300 23329950 27750 27750 27750 27750 0
254 20250219 142200 23329950 27750 27750 27750 27750 0
255 20250219 142100 23329950 27750 27750 27750 27750 0
256 20250219 142000 23329950 27750 27750 27750 27750 5
257 20250219 141900 23191200 27750 27750 27750 27750 0
258 20250219 141800 23191200 27750 27750 27750 27750 0
259 20250219 141700 23191200 27750 27750 27750 27750 0
260 20250219 141600 23191200 27750 27750 27750 27750 0
261 20250219 141500 23191200 27750 27750 27750 27750 0
262 20250219 141400 23191200 27750 27750 27750 27750 0
263 20250219 141300 23191200 27750 27750 27750 27750 0
264 20250219 141200 23191200 27750 27750 27750 27750 10
265 20250219 141100 22913700 27750 27750 27750 27750 10
266 20250219 141000 22636200 27750 27750 27750 27750 0
267 20250219 140900 22636200 27750 27750 27750 27750 0
268 20250219 140800 22636200 27750 27750 27750 27750 10
269 20250219 140700 22358700 27700 27700 27700 27700 10
270 20250219 140600 22081700 27700 27700 27700 27700 0
271 20250219 140500 22081700 27700 27700 27700 27700 0
272 20250219 140400 22081700 27700 27700 27700 27700 0
273 20250219 140300 22081700 27700 27750 27750 27700 214
274 20250219 140200 16153450 27750 27750 27750 27750 0
275 20250219 140100 16153450 27750 27750 27750 27750 0
276 20250219 140000 16153450 27750 27750 27750 27750 0
277 20250219 135900 16153450 27750 27750 27750 27750 0
278 20250219 135800 16153450 27750 27750 27750 27750 0
279 20250219 135700 16153450 27750 27750 27750 27750 0
280 20250219 135600 16153450 27750 27750 27750 27750 0
281 20250219 135500 16153450 27750 27750 27750 27750 0
282 20250219 135400 16153450 27750 27750 27750 27750 0
283 20250219 135300 16153450 27750 27750 27750 27750 0
284 20250219 135200 16153450 27750 27750 27750 27750 0
285 20250219 135100 16153450 27750 27750 27750 27750 0
286 20250219 135000 16153450 27750 27750 27750 27750 0
287 20250219 134900 16153450 27750 27750 27750 27750 0
288 20250219 134800 16153450 27750 27750 27750 27750 0
289 20250219 134700 16153450 27750 27750 27750 27750 0
290 20250219 134600 16153450 27750 27750 27750 27750 0
291 20250219 134500 16153450 27750 27750 27750 27750 0
292 20250219 134400 16153450 27750 27750 27750 27750 2
293 20250219 134300 16097950 27800 27800 27800 27800 0
294 20250219 134200 16097950 27800 27800 27800 27800 0
295 20250219 134100 16097950 27800 27800 27800 27800 1
296 20250219 134000 16070150 27750 27750 27750 27750 1
297 20250219 133900 16042400 27800 27750 27800 27750 3
298 20250219 133800 15959050 27800 27800 27800 27800 0
299 20250219 133700 15959050 27800 27800 27800 27800 0
300 20250219 133600 15959050 27800 27800 27800 27800 0
301 20250219 133500 15959050 27800 27800 27800 27800 0
302 20250219 133400 15959050 27800 27800 27800 27800 0
303 20250219 133300 15959050 27800 27800 27800 27800 0
304 20250219 133200 15959050 27800 27800 27800 27800 0
305 20250219 133100 15959050 27800 27800 27800 27800 0
306 20250219 133000 15959050 27800 27800 27800 27800 0
307 20250219 132900 15959050 27800 27800 27800 27800 0
308 20250219 132800 15959050 27800 27800 27800 27800 0
309 20250219 132700 15959050 27800 27800 27800 27800 1
310 20250219 132600 15931250 27750 27750 27750 27750 0
311 20250219 132500 15931250 27750 27750 27750 27750 0
312 20250219 132400 15931250 27750 27750 27750 27750 0
313 20250219 132300 15931250 27750 27750 27750 27750 0
314 20250219 132200 15931250 27750 27750 27750 27750 0
315 20250219 132100 15931250 27750 27750 27750 27750 0
316 20250219 132000 15931250 27750 27750 27750 27750 0
317 20250219 131900 15931250 27750 27750 27750 27750 0
318 20250219 131800 15931250 27750 27750 27750 27750 0
319 20250219 131700 15931250 27750 27750 27750 27750 0
320 20250219 131600 15931250 27750 27750 27750 27750 0
321 20250219 131500 15931250 27750 27750 27750 27750 0
322 20250219 131400 15931250 27750 27750 27750 27750 0
323 20250219 131300 15931250 27750 27750 27750 27750 0
324 20250219 131200 15931250 27750 27750 27750 27750 0
325 20250219 131100 15931250 27750 27750 27750 27750 0
326 20250219 131000 15931250 27750 27750 27750 27750 0
327 20250219 130900 15931250 27750 27750 27750 27750 0
328 20250219 130800 15931250 27750 27750 27750 27750 0
329 20250219 130700 15931250 27750 27750 27750 27750 0
330 20250219 130600 15931250 27750 27750 27750 27750 0
331 20250219 130500 15931250 27750 27750 27750 27750 0
332 20250219 130400 15931250 27750 27750 27750 27750 0
333 20250219 130300 15931250 27750 27750 27750 27750 0
334 20250219 130200 15931250 27750 27750 27750 27750 0
335 20250219 130100 15931250 27750 27750 27750 27750 0
336 20250219 130000 15931250 27750 27750 27750 27750 0
337 20250219 125900 15931250 27750 27750 27750 27750 0
338 20250219 125800 15931250 27750 27750 27750 27750 0
339 20250219 125700 15931250 27750 27750 27750 27750 0
340 20250219 125600 15931250 27750 27750 27750 27750 4
341 20250219 125500 15820250 27700 27700 27700 27700 0
342 20250219 125400 15820250 27700 27700 27700 27700 0
343 20250219 125300 15820250 27700 27700 27700 27700 0
344 20250219 125200 15820250 27700 27700 27700 27700 4
345 20250219 125100 15709450 27700 27700 27700 27700 0
346 20250219 125000 15709450 27700 27700 27700 27700 0
347 20250219 124900 15709450 27700 27700 27700 27700 0
348 20250219 124800 15709450 27700 27700 27700 27700 0
349 20250219 124700 15709450 27700 27700 27700 27700 0
350 20250219 124600 15709450 27700 27700 27700 27700 0
351 20250219 124500 15709450 27700 27700 27700 27700 0
352 20250219 124400 15709450 27700 27700 27700 27700 0
353 20250219 124300 15709450 27700 27700 27700 27700 0
354 20250219 124200 15709450 27700 27700 27700 27700 0
355 20250219 124100 15709450 27700 27700 27700 27700 0
356 20250219 124000 15709450 27700 27700 27700 27700 0
357 20250219 123900 15709450 27700 27700 27700 27700 0
358 20250219 123800 15709450 27700 27700 27700 27700 0
359 20250219 123700 15709450 27700 27700 27700 27700 0
360 20250219 123600 15709450 27700 27700 27700 27700 0
361 20250219 123500 15709450 27700 27700 27700 27700 1
362 20250219 123400 15681750 27700 27700 27700 27700 0
363 20250219 123300 15681750 27700 27700 27700 27700 0
364 20250219 123200 15681750 27700 27700 27700 27700 0
365 20250219 123100 15681750 27700 27700 27700 27700 0
366 20250219 123000 15681750 27700 27700 27700 27700 0
367 20250219 122900 15681750 27700 27700 27700 27700 0
368 20250219 122800 15681750 27700 27700 27700 27700 0
369 20250219 122700 15681750 27700 27700 27700 27700 1
370 20250219 122600 15654050 27700 27700 27700 27700 10
371 20250219 122500 15377050 27700 27700 27700 27700 0
372 20250219 122400 15377050 27700 27700 27700 27700 0
373 20250219 122300 15377050 27700 27700 27700 27700 0
374 20250219 122200 15377050 27700 27700 27700 27700 0
375 20250219 122100 15377050 27700 27700 27700 27700 20
376 20250219 122000 14823050 27750 27750 27750 27750 0
377 20250219 121900 14823050 27750 27750 27750 27750 0
378 20250219 121800 14823050 27750 27750 27750 27750 0
379 20250219 121700 14823050 27750 27750 27750 27750 0
380 20250219 121600 14823050 27750 27750 27750 27750 3
381 20250219 121500 14739800 27750 27750 27750 27750 0
382 20250219 121400 14739800 27750 27750 27750 27750 0
383 20250219 121300 14739800 27750 27750 27750 27750 0
384 20250219 121200 14739800 27750 27750 27750 27750 0
385 20250219 121100 14739800 27750 27750 27750 27750 0
386 20250219 121000 14739800 27750 27750 27750 27750 0
387 20250219 120900 14739800 27750 27750 27750 27750 0
388 20250219 120800 14739800 27750 27750 27750 27750 0
389 20250219 120700 14739800 27750 27750 27750 27750 0
390 20250219 120600 14739800 27750 27750 27750 27750 0
391 20250219 120500 14739800 27750 27750 27750 27750 0
392 20250219 120400 14739800 27750 27750 27750 27750 0
393 20250219 120300 14739800 27750 27750 27750 27750 0
394 20250219 120200 14739800 27750 27750 27750 27750 0
395 20250219 120100 14739800 27750 27750 27750 27750 2
396 20250219 120000 14684300 27650 27650 27650 27650 0
397 20250219 115900 14684300 27650 27650 27650 27650 0
398 20250219 115800 14684300 27650 27650 27650 27650 0
399 20250219 115700 14684300 27650 27650 27650 27650 0
400 20250219 115600 14684300 27650 27650 27650 27650 0
401 20250219 115500 14684300 27650 27650 27650 27650 0
402 20250219 115400 14684300 27650 27650 27650 27650 0
403 20250219 115300 14684300 27650 27650 27650 27650 0
404 20250219 115200 14684300 27650 27650 27650 27650 0
405 20250219 115100 14684300 27650 27650 27650 27650 0
406 20250219 115000 14684300 27650 27650 27650 27650 0
407 20250219 114900 14684300 27650 27750 27750 27650 76
408 20250219 114800 12582150 27800 27800 27800 27800 0
409 20250219 114700 12582150 27800 27850 27850 27800 3
410 20250219 114600 12498650 27800 27800 27800 27800 0
411 20250219 114500 12498650 27800 27800 27800 27800 10
412 20250219 114400 12220650 27850 27850 27850 27850 0
413 20250219 114300 12220650 27850 27850 27850 27850 0
414 20250219 114200 12220650 27850 27850 27850 27850 14
415 20250219 114100 11830750 27850 27850 27850 27850 0
416 20250219 114000 11830750 27850 27850 27850 27850 0
417 20250219 113900 11830750 27850 27850 27850 27850 0
418 20250219 113800 11830750 27850 27850 27850 27850 0
419 20250219 113700 11830750 27850 27850 27850 27850 0
420 20250219 113600 11830750 27850 27850 27850 27850 1
421 20250219 113500 11802900 27900 27900 27900 27900 0
422 20250219 113400 11802900 27900 27900 27900 27900 0
423 20250219 113300 11802900 27900 27900 27900 27900 0
424 20250219 113200 11802900 27900 27900 27900 27900 0
425 20250219 113100 11802900 27900 27900 27900 27900 0
426 20250219 113000 11802900 27900 27900 27900 27900 0
427 20250219 112900 11802900 27900 27900 27900 27900 0
428 20250219 112800 11802900 27900 27900 27900 27900 0
429 20250219 112700 11802900 27900 27900 27900 27900 0
430 20250219 112600 11802900 27900 27900 27900 27900 0
431 20250219 112500 11802900 27900 27900 27900 27900 0
432 20250219 112400 11802900 27900 27900 27900 27900 0
433 20250219 112300 11802900 27900 27900 27900 27900 0
434 20250219 112200 11802900 27900 27900 27900 27900 0
435 20250219 112100 11802900 27900 27900 27900 27900 0
436 20250219 112000 11802900 27900 27900 27900 27900 0
437 20250219 111900 11802900 27900 27900 27900 27900 0
438 20250219 111800 11802900 27900 27900 27900 27900 0
439 20250219 111700 11802900 27900 27900 27900 27900 0
440 20250219 111600 11802900 27900 27850 27900 27850 2
441 20250219 111500 11747150 27900 27900 27900 27900 4
442 20250219 111400 11635550 27900 27900 27900 27900 0
443 20250219 111300 11635550 27900 27900 27900 27900 0
444 20250219 111200 11635550 27900 27900 27900 27900 5
445 20250219 111100 11496050 27900 27900 27900 27900 0
446 20250219 111000 11496050 27900 27900 27900 27900 0
447 20250219 110900 11496050 27900 27900 27900 27900 0
448 20250219 110800 11496050 27900 27900 27900 27900 0
449 20250219 110700 11496050 27900 27900 27900 27900 0
450 20250219 110600 11496050 27900 27900 27900 27900 0
451 20250219 110500 11496050 27900 27900 27900 27900 0
452 20250219 110400 11496050 27900 27900 27900 27900 4
453 20250219 110300 11384450 27900 27900 27900 27900 0
454 20250219 110200 11384450 27900 27900 27900 27900 0
455 20250219 110100 11384450 27900 27900 27900 27900 0
456 20250219 110000 11384450 27900 27900 27950 27900 3
457 20250219 105900 11300700 27950 27900 27950 27900 2
458 20250219 105800 11244850 27950 27950 27950 27950 0
459 20250219 105700 11244850 27950 27950 27950 27950 0
460 20250219 105600 11244850 27950 27950 27950 27950 0
461 20250219 105500 11244850 27950 27950 27950 27950 0
462 20250219 105400 11244850 27950 27900 27950 27900 2
463 20250219 105300 11189000 27950 27950 27950 27950 97
464 20250219 105200 8477850 27950 27950 27950 27950 1
465 20250219 105100 8449900 27950 27900 27950 27900 3
466 20250219 105000 8366100 27950 27950 27950 27950 0
467 20250219 104900 8366100 27950 27950 27950 27950 0
468 20250219 104800 8366100 27950 27950 27950 27950 0
469 20250219 104700 8366100 27950 27850 27950 27850 2
470 20250219 104600 8310300 27950 27850 27950 27850 2
471 20250219 104500 8254500 27900 27900 27900 27900 5
472 20250219 104400 8115000 27900 27900 27900 27900 0
473 20250219 104300 8115000 27900 27850 27950 27850 6
474 20250219 104200 7947600 27900 27900 27900 27900 0
475 20250219 104100 7947600 27900 27900 27900 27900 0
476 20250219 104000 7947600 27900 27900 27900 27900 1
477 20250219 103900 7919700 28000 27700 28000 27700 29
478 20250219 103800 7112000 27600 27600 27600 27600 23
479 20250219 103700 6477200 27550 27550 27550 27550 0
480 20250219 103600 6477200 27550 27550 27550 27550 0
481 20250219 103500 6477200 27550 27550 27550 27550 0
482 20250219 103400 6477200 27550 27550 27550 27550 0
483 20250219 103300 6477200 27550 27550 27550 27550 0
484 20250219 103200 6477200 27550 27550 27550 27550 0
485 20250219 103100 6477200 27550 27550 27550 27550 0
486 20250219 103000 6477200 27550 27550 27550 27550 0
487 20250219 102900 6477200 27550 27550 27550 27550 0
488 20250219 102800 6477200 27550 27550 27550 27550 0
489 20250219 102700 6477200 27550 27550 27550 27550 0
490 20250219 102600 6477200 27550 27550 27550 27550 0
491 20250219 102500 6477200 27550 27550 27550 27550 0
492 20250219 102400 6477200 27550 27550 27550 27550 0
493 20250219 102300 6477200 27550 27550 27550 27550 0
494 20250219 102200 6477200 27550 27550 27550 27550 0
495 20250219 102100 6477200 27550 27550 27550 27550 0
496 20250219 102000 6477200 27550 27550 27550 27550 0
497 20250219 101900 6477200 27550 27550 27550 27550 0
498 20250219 101800 6477200 27550 27550 27550 27550 0
499 20250219 101700 6477200 27550 27550 27550 27550 0
500 20250219 101600 6477200 27550 27550 27550 27550 0
501 20250219 101500 6477200 27550 27550 27550 27550 4
502 20250219 101400 6367000 27550 27550 27550 27550 0
503 20250219 101300 6367000 27550 27550 27550 27550 190
504 20250219 101200 1132500 27500 27500 27500 27500 0
505 20250219 101100 1132500 27500 27500 27500 27500 0
506 20250219 101000 1132500 27500 27500 27500 27500 0
507 20250219 100900 1132500 27500 27500 27500 27500 0
508 20250219 100800 1132500 27500 27500 27500 27500 0
509 20250219 100700 1132500 27500 27500 27500 27500 0
510 20250219 100600 1132500 27500 27500 27500 27500 0
511 20250219 100500 1132500 27500 27500 27500 27500 0
512 20250219 100400 1132500 27500 27500 27500 27500 0
513 20250219 100300 1132500 27500 27500 27500 27500 0
514 20250219 100200 1132500 27500 27500 27500 27500 0
515 20250219 100100 1132500 27500 27500 27500 27500 0
516 20250219 100000 1132500 27500 27500 27500 27500 0
517 20250219 095900 1132500 27500 27500 27500 27500 0
518 20250219 095800 1132500 27500 27500 27500 27500 0
519 20250219 095700 1132500 27500 27500 27500 27500 0
520 20250219 095600 1132500 27500 27500 27500 27500 0
521 20250219 095500 1132500 27500 27500 27500 27500 0
522 20250219 095400 1132500 27500 27500 27500 27500 0
523 20250219 095300 1132500 27500 27500 27500 27500 0
524 20250219 095200 1132500 27500 27500 27500 27500 0
525 20250219 095100 1132500 27500 27500 27500 27500 0
526 20250219 095000 1132500 27500 27500 27500 27500 0
527 20250219 094900 1132500 27500 27500 27500 27500 1
528 20250219 094800 1105000 27500 27500 27500 27500 1
529 20250219 094700 1077500 27500 27500 27500 27500 0
530 20250219 094600 1077500 27500 27500 27500 27500 0
531 20250219 094500 1077500 27500 27500 27500 27500 0
532 20250219 094400 1077500 27500 27500 27500 27500 2
533 20250219 094300 1022500 27600 27600 27600 27600 4
534 20250219 094200 912100 27600 27600 27600 27600 0
535 20250219 094100 912100 27600 27600 27600 27600 0
536 20250219 094000 912100 27600 27600 27600 27600 0
537 20250219 093900 912100 27600 27600 27600 27600 0
538 20250219 093800 912100 27600 27600 27600 27600 0
539 20250219 093700 912100 27600 27600 27600 27600 6
540 20250219 093600 746500 27600 27600 27600 27600 3
541 20250219 093500 663700 27600 27600 27600 27600 0
542 20250219 093400 663700 27600 27600 27600 27600 0
543 20250219 093300 663700 27600 27600 27600 27600 0
544 20250219 093200 663700 27600 27600 27600 27600 0
545 20250219 093100 663700 27600 27600 27600 27600 0
546 20250219 093000 663700 27600 27600 27600 27600 5
547 20250219 092900 525700 27600 27600 27600 27600 0
548 20250219 092800 525700 27600 27600 27600 27600 0
549 20250219 092700 525700 27600 27600 27600 27600 0
550 20250219 092600 525700 27600 27600 27600 27600 0
551 20250219 092500 525700 27600 27600 27600 27600 0
552 20250219 092400 525700 27600 27600 27600 27600 0
553 20250219 092300 525700 27600 27600 27600 27600 1
554 20250219 092200 498100 27600 27600 27600 27600 0
555 20250219 092100 498100 27600 27600 27600 27600 0
556 20250219 092000 498100 27600 27600 27600 27600 0
557 20250219 091900 498100 27600 27600 27600 27600 0
558 20250219 091800 498100 27600 27600 27600 27600 0
559 20250219 091700 498100 27600 27600 27600 27600 0
560 20250219 091600 498100 27600 27600 27600 27600 0
561 20250219 091500 498100 27600 27600 27600 27600 0
562 20250219 091400 498100 27600 27600 27600 27600 0
563 20250219 091300 498100 27600 27600 27600 27600 0
564 20250219 091200 498100 27600 27600 27600 27600 0
565 20250219 091100 498100 27600 27600 27600 27600 0
566 20250219 091000 498100 27600 27600 27600 27600 0
567 20250219 090900 498100 27600 27600 27600 27600 0
568 20250219 090800 498100 27600 27600 27600 27600 10
569 20250219 090700 222100 27600 27600 27600 27600 0
570 20250219 090600 222100 27600 27600 27600 27600 0
571 20250219 090500 222100 27600 27600 27600 27600 0
572 20250219 090400 222100 27600 27600 27600 27600 1
573 20250219 090300 194500 27700 27700 27700 27700 0
574 20250219 090200 194500 27700 27700 27700 27700 0
575 20250219 090100 194500 27700 27700 27700 27700 0
576 20250219 090000 194500 27700 27800 27800 27700 7

1
001460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,6246150,0,170207587500,0.00
20250214,0,6246150,0,173330662500,0.00
20250213,0,6246150,0,171456817500,0.00
20250212,0,6246150,0,173018355000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 6246150 0 170207587500 0.00
3 20250214 0 6246150 0 173330662500 0.00
4 20250213 0 6246150 0 171456817500 0.00
5 20250212 0 6246150 0 173018355000 0.00