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

577
001560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,206682550,9870,9870,9870,9870,36
20250219,183400,206682550,9870,9870,9870,9870,0
20250219,183300,206682550,9870,9870,9870,9870,0
20250219,183200,206682550,9870,9870,9870,9870,0
20250219,183100,206682550,9870,9870,9870,9870,0
20250219,183000,206682550,9870,9870,9870,9870,0
20250219,182900,206682550,9870,9870,9870,9870,0
20250219,182800,206682550,9870,9870,9870,9870,0
20250219,182700,206682550,9870,9870,9870,9870,0
20250219,182600,206682550,9870,9870,9870,9870,0
20250219,182500,206682550,9870,9870,9870,9870,0
20250219,182400,206682550,9870,9870,9870,9870,0
20250219,182300,206682550,9870,9870,9870,9870,0
20250219,182200,206682550,9870,9870,9870,9870,0
20250219,182100,206682550,9870,9870,9870,9870,0
20250219,182000,206682550,9870,9870,9870,9870,0
20250219,181900,206682550,9870,9870,9870,9870,0
20250219,181800,206682550,9870,9870,9870,9870,0
20250219,181700,206682550,9870,9870,9870,9870,0
20250219,181600,206682550,9870,9870,9870,9870,0
20250219,181500,206682550,9870,9870,9870,9870,0
20250219,181400,206682550,9870,9870,9870,9870,0
20250219,181300,206682550,9870,9870,9870,9870,0
20250219,181200,206682550,9870,9870,9870,9870,0
20250219,181100,206682550,9870,9870,9870,9870,0
20250219,181000,206682550,9870,9870,9870,9870,0
20250219,180900,206682550,9870,9870,9870,9870,0
20250219,180800,206682550,9870,9870,9870,9870,0
20250219,180700,206682550,9870,9870,9870,9870,0
20250219,180600,206682550,9870,9870,9870,9870,0
20250219,180500,206682550,9870,9870,9870,9870,36
20250219,180400,206682550,9870,9870,9870,9870,0
20250219,180300,206682550,9870,9870,9870,9870,0
20250219,180200,206682550,9870,9870,9870,9870,0
20250219,180100,206682550,9870,9870,9870,9870,0
20250219,180000,206682550,9870,9870,9870,9870,0
20250219,175900,206682550,9870,9870,9870,9870,0
20250219,175800,206682550,9870,9870,9870,9870,0
20250219,175700,206682550,9870,9870,9870,9870,0
20250219,175600,206682550,9870,9870,9870,9870,0
20250219,175500,206682550,9870,9870,9870,9870,0
20250219,175400,206682550,9870,9870,9870,9870,0
20250219,175300,206682550,9870,9870,9870,9870,0
20250219,175200,206682550,9870,9870,9870,9870,0
20250219,175100,206682550,9870,9870,9870,9870,0
20250219,175000,206682550,9870,9870,9870,9870,0
20250219,174900,206682550,9870,9870,9870,9870,0
20250219,174800,206682550,9870,9870,9870,9870,0
20250219,174700,206682550,9870,9870,9870,9870,0
20250219,174600,206682550,9870,9870,9870,9870,0
20250219,174500,206682550,9870,9870,9870,9870,0
20250219,174400,206682550,9870,9870,9870,9870,0
20250219,174300,206682550,9870,9870,9870,9870,0
20250219,174200,206682550,9870,9870,9870,9870,0
20250219,174100,206682550,9870,9870,9870,9870,0
20250219,174000,206682550,9870,9870,9870,9870,0
20250219,173900,206682550,9870,9870,9870,9870,0
20250219,173800,206682550,9870,9870,9870,9870,0
20250219,173700,206682550,9870,9870,9870,9870,0
20250219,173600,206682550,9870,9870,9870,9870,0
20250219,173500,206682550,9870,9870,9870,9870,36
20250219,173400,206682550,9870,9870,9870,9870,0
20250219,173300,206682550,9870,9870,9870,9870,0
20250219,173200,206682550,9870,9870,9870,9870,0
20250219,173100,206682550,9870,9870,9870,9870,0
20250219,173000,206682550,9870,9870,9870,9870,0
20250219,172900,206682550,9870,9870,9870,9870,0
20250219,172800,206682550,9870,9870,9870,9870,0
20250219,172700,206682550,9870,9870,9870,9870,0
20250219,172600,206682550,9870,9870,9870,9870,0
20250219,172500,206682550,9870,9870,9870,9870,0
20250219,172400,206682550,9870,9870,9870,9870,0
20250219,172300,206682550,9870,9870,9870,9870,0
20250219,172200,206682550,9870,9870,9870,9870,0
20250219,172100,206682550,9870,9870,9870,9870,0
20250219,172000,206682550,9870,9870,9870,9870,0
20250219,171900,206682550,9870,9870,9870,9870,0
20250219,171800,206682550,9870,9870,9870,9870,0
20250219,171700,206682550,9870,9870,9870,9870,0
20250219,171600,206682550,9870,9870,9870,9870,0
20250219,171500,206682550,9870,9870,9870,9870,0
20250219,171400,206682550,9870,9870,9870,9870,0
20250219,171300,206682550,9870,9870,9870,9870,0
20250219,171200,206682550,9870,9870,9870,9870,0
20250219,171100,206682550,9870,9870,9870,9870,0
20250219,171000,206682550,9870,9870,9870,9870,0
20250219,170900,206682550,9870,9870,9870,9870,0
20250219,170800,206682550,9870,9870,9870,9870,0
20250219,170700,206682550,9870,9870,9870,9870,0
20250219,170600,206682550,9870,9870,9870,9870,0
20250219,170500,206682550,9870,9870,9870,9870,36
20250219,170400,206682550,9870,9870,9870,9870,0
20250219,170300,206682550,9870,9870,9870,9870,0
20250219,170200,206682550,9870,9870,9870,9870,0
20250219,170100,206682550,9870,9870,9870,9870,0
20250219,170000,206682550,9870,9870,9870,9870,0
20250219,165900,206682550,9870,9870,9870,9870,0
20250219,165800,206682550,9870,9870,9870,9870,0
20250219,165700,206682550,9870,9870,9870,9870,0
20250219,165600,206682550,9870,9870,9870,9870,0
20250219,165500,206682550,9870,9870,9870,9870,0
20250219,165400,206682550,9870,9870,9870,9870,0
20250219,165300,206682550,9870,9870,9870,9870,0
20250219,165200,206682550,9870,9870,9870,9870,0
20250219,165100,206682550,9870,9870,9870,9870,0
20250219,165000,206682550,9870,9870,9870,9870,0
20250219,164900,206682550,9870,9870,9870,9870,0
20250219,164800,206682550,9870,9870,9870,9870,0
20250219,164700,206682550,9870,9870,9870,9870,0
20250219,164600,206682550,9870,9870,9870,9870,0
20250219,164500,206682550,9870,9870,9870,9870,0
20250219,164400,206682550,9870,9870,9870,9870,0
20250219,164300,206682550,9870,9870,9870,9870,0
20250219,164200,206682550,9870,9870,9870,9870,0
20250219,164100,206682550,9870,9870,9870,9870,0
20250219,164000,206682550,9870,9870,9870,9870,0
20250219,163900,206682550,9870,9870,9870,9870,0
20250219,163800,206682550,9870,9870,9870,9870,0
20250219,163700,206682550,9870,9870,9870,9870,0
20250219,163600,206682550,9870,9870,9870,9870,0
20250219,163500,206682550,9870,9870,9870,9870,36
20250219,163400,206682550,9870,9870,9870,9870,0
20250219,163300,206682550,9870,9870,9870,9870,0
20250219,163200,206682550,9870,9870,9870,9870,0
20250219,163100,206682550,9870,9870,9870,9870,0
20250219,163000,206682550,9870,9870,9870,9870,0
20250219,162900,206682550,9870,9870,9870,9870,0
20250219,162800,206682550,9870,9870,9870,9870,0
20250219,162700,206682550,9870,9870,9870,9870,0
20250219,162600,206682550,9870,9870,9870,9870,0
20250219,162500,206682550,9870,9870,9870,9870,0
20250219,162400,206682550,9870,9870,9870,9870,0
20250219,162300,206682550,9870,9870,9870,9870,0
20250219,162200,206682550,9870,9870,9870,9870,0
20250219,162100,206682550,9870,9870,9870,9870,0
20250219,162000,206682550,9870,9870,9870,9870,0
20250219,161900,206682550,9870,9870,9870,9870,0
20250219,161800,206682550,9870,9870,9870,9870,0
20250219,161700,206682550,9870,9870,9870,9870,0
20250219,161600,206682550,9870,9870,9870,9870,0
20250219,161500,206682550,9870,9870,9870,9870,0
20250219,161400,206682550,9870,9870,9870,9870,0
20250219,161300,206682550,9870,9870,9870,9870,0
20250219,161200,206682550,9870,9870,9870,9870,0
20250219,161100,206682550,9870,9870,9870,9870,0
20250219,161000,206682550,9870,9870,9870,9870,0
20250219,160900,206682550,9870,9870,9870,9870,0
20250219,160800,206682550,9870,9870,9870,9870,0
20250219,160700,206682550,9870,9870,9870,9870,0
20250219,160600,206682550,9870,9870,9870,9870,0
20250219,160500,206682550,9870,9870,9870,9870,36
20250219,160400,206682550,9870,9870,9870,9870,0
20250219,160300,206682550,9870,9870,9870,9870,0
20250219,160200,206682550,9870,9870,9870,9870,0
20250219,160100,206682550,9870,9870,9870,9870,0
20250219,160000,206682550,9870,9870,9870,9870,0
20250219,155900,206682550,9870,9870,9870,9870,0
20250219,155800,206682550,9870,9870,9870,9870,0
20250219,155700,206682550,9870,9870,9870,9870,0
20250219,155600,206682550,9870,9870,9870,9870,0
20250219,155500,206682550,9870,9870,9870,9870,0
20250219,155400,206682550,9870,9870,9870,9870,0
20250219,155300,206682550,9870,9870,9870,9870,0
20250219,155200,206682550,9870,9870,9870,9870,0
20250219,155100,206682550,9870,9870,9870,9870,0
20250219,155000,206682550,9870,9870,9870,9870,0
20250219,154900,206682550,9870,9870,9870,9870,0
20250219,154800,206682550,9870,9870,9870,9870,0
20250219,154700,206682550,9870,9870,9870,9870,0
20250219,154600,206682550,9870,9870,9870,9870,0
20250219,154500,206682550,9870,9870,9870,9870,0
20250219,154400,206682550,9870,9870,9870,9870,0
20250219,154300,206682550,9870,9870,9870,9870,0
20250219,154200,206682550,9870,9870,9870,9870,0
20250219,154100,206682550,9870,9870,9870,9870,0
20250219,154000,206682550,9870,9870,9870,9870,0
20250219,153900,206682550,9870,9870,9870,9870,0
20250219,153800,206682550,9870,9870,9870,9870,0
20250219,153700,206682550,9870,9870,9870,9870,0
20250219,153600,206682550,9870,9870,9870,9870,0
20250219,153500,206682550,9870,9870,9870,9870,36
20250219,153400,206682550,9870,9870,9870,9870,0
20250219,153300,206682550,9870,9870,9870,9870,0
20250219,153200,206682550,9870,9870,9870,9870,0
20250219,153100,206682550,9870,9870,9870,9870,0
20250219,153000,206682550,9870,9870,9870,9870,36
20250219,152900,206327230,9870,9870,9870,9870,0
20250219,152800,206327230,9870,9870,9870,9870,0
20250219,152700,206327230,9870,9870,9870,9870,0
20250219,152600,206327230,9870,9870,9870,9870,0
20250219,152500,206327230,9870,9870,9870,9870,0
20250219,152400,206327230,9870,9870,9870,9870,0
20250219,152300,206327230,9870,9870,9870,9870,0
20250219,152200,206327230,9870,9870,9870,9870,0
20250219,152100,206327230,9870,9870,9870,9870,0
20250219,152000,206327230,9870,9870,9870,9870,0
20250219,151900,206327230,9870,9870,9870,9870,0
20250219,151800,206327230,9870,9860,9870,9860,23
20250219,151700,206100410,9870,9710,9870,9710,811
20250219,151600,198192640,9710,9710,9710,9710,0
20250219,151500,198192640,9710,9710,9710,9710,0
20250219,151400,198192640,9710,9710,9710,9710,0
20250219,151300,198192640,9710,9710,9710,9710,0
20250219,151200,198192640,9710,9710,9710,9710,0
20250219,151100,198192640,9710,9710,9710,9710,0
20250219,151000,198192640,9710,9710,9710,9710,0
20250219,150900,198192640,9710,9710,9710,9710,0
20250219,150800,198192640,9710,9730,9730,9710,9
20250219,150700,198105130,9730,9730,9730,9730,0
20250219,150600,198105130,9730,9730,9730,9730,0
20250219,150500,198105130,9730,9730,9730,9730,0
20250219,150400,198105130,9730,9730,9730,9730,0
20250219,150300,198105130,9730,9730,9730,9730,0
20250219,150200,198105130,9730,9730,9730,9730,0
20250219,150100,198105130,9730,9730,9730,9730,0
20250219,150000,198105130,9730,9730,9730,9730,1
20250219,145900,198095400,9730,9730,9730,9730,0
20250219,145800,198095400,9730,9730,9730,9730,0
20250219,145700,198095400,9730,9730,9730,9730,0
20250219,145600,198095400,9730,9730,9730,9730,0
20250219,145500,198095400,9730,9730,9730,9730,0
20250219,145400,198095400,9730,9730,9730,9730,0
20250219,145300,198095400,9730,9730,9730,9730,0
20250219,145200,198095400,9730,9730,9730,9730,0
20250219,145100,198095400,9730,9730,9730,9730,0
20250219,145000,198095400,9730,9730,9730,9730,0
20250219,144900,198095400,9730,9730,9730,9730,0
20250219,144800,198095400,9730,9730,9730,9730,3
20250219,144700,198066210,9740,9740,9740,9740,0
20250219,144600,198066210,9740,9740,9740,9740,0
20250219,144500,198066210,9740,9740,9740,9740,0
20250219,144400,198066210,9740,9740,9740,9740,0
20250219,144300,198066210,9740,9740,9740,9740,0
20250219,144200,198066210,9740,9740,9740,9740,0
20250219,144100,198066210,9740,9740,9740,9740,0
20250219,144000,198066210,9740,9740,9740,9740,0
20250219,143900,198066210,9740,9740,9740,9740,0
20250219,143800,198066210,9740,9740,9740,9740,0
20250219,143700,198066210,9740,9740,9740,9740,0
20250219,143600,198066210,9740,9730,9740,9730,77
20250219,143500,197316980,9740,9740,9740,9740,0
20250219,143400,197316980,9740,9740,9740,9740,0
20250219,143300,197316980,9740,9740,9740,9740,0
20250219,143200,197316980,9740,9740,9740,9740,0
20250219,143100,197316980,9740,9740,9740,9740,0
20250219,143000,197316980,9740,9740,9740,9740,0
20250219,142900,197316980,9740,9740,9740,9740,0
20250219,142800,197316980,9740,9740,9740,9740,100
20250219,142700,196342980,9740,9740,9740,9740,0
20250219,142600,196342980,9740,9740,9740,9740,0
20250219,142500,196342980,9740,9740,9740,9740,0
20250219,142400,196342980,9740,9740,9740,9740,0
20250219,142300,196342980,9740,9740,9740,9740,0
20250219,142200,196342980,9740,9740,9740,9740,0
20250219,142100,196342980,9740,9740,9740,9740,27
20250219,142000,196080000,9740,9740,9740,9740,0
20250219,141900,196080000,9740,9740,9740,9740,47
20250219,141800,195622220,9740,9740,9740,9740,0
20250219,141700,195622220,9740,9740,9740,9740,0
20250219,141600,195622220,9740,9740,9740,9740,0
20250219,141500,195622220,9740,9740,9740,9740,0
20250219,141400,195622220,9740,9740,9740,9740,0
20250219,141300,195622220,9740,9740,9740,9740,0
20250219,141200,195622220,9740,9740,9740,9740,0
20250219,141100,195622220,9740,9740,9740,9740,0
20250219,141000,195622220,9740,9740,9740,9740,2
20250219,140900,195602740,9710,9710,9710,9710,0
20250219,140800,195602740,9710,9710,9710,9710,0
20250219,140700,195602740,9710,9710,9710,9710,0
20250219,140600,195602740,9710,9710,9710,9710,0
20250219,140500,195602740,9710,9710,9710,9710,0
20250219,140400,195602740,9710,9710,9710,9710,0
20250219,140300,195602740,9710,9710,9710,9710,0
20250219,140200,195602740,9710,9730,9730,9710,58
20250219,140100,195038790,9730,9730,9730,9730,17
20250219,140000,194873380,9730,9730,9730,9730,0
20250219,135900,194873380,9730,9730,9730,9730,0
20250219,135800,194873380,9730,9730,9730,9730,0
20250219,135700,194873380,9730,9730,9730,9730,0
20250219,135600,194873380,9730,9730,9730,9730,0
20250219,135500,194873380,9730,9730,9730,9730,0
20250219,135400,194873380,9730,9730,9730,9730,0
20250219,135300,194873380,9730,9730,9730,9730,0
20250219,135200,194873380,9730,9730,9730,9730,0
20250219,135100,194873380,9730,9730,9730,9730,0
20250219,135000,194873380,9730,9730,9730,9730,0
20250219,134900,194873380,9730,9730,9730,9730,0
20250219,134800,194873380,9730,9730,9730,9730,0
20250219,134700,194873380,9730,9730,9730,9730,0
20250219,134600,194873380,9730,9730,9730,9730,0
20250219,134500,194873380,9730,9730,9730,9730,2
20250219,134400,194853920,9720,9720,9720,9720,0
20250219,134300,194853920,9720,9720,9720,9720,0
20250219,134200,194853920,9720,9720,9720,9720,0
20250219,134100,194853920,9720,9720,9720,9720,0
20250219,134000,194853920,9720,9720,9720,9720,0
20250219,133900,194853920,9720,9720,9720,9720,0
20250219,133800,194853920,9720,9720,9720,9720,0
20250219,133700,194853920,9720,9720,9720,9720,0
20250219,133600,194853920,9720,9720,9720,9720,0
20250219,133500,194853920,9720,9720,9720,9720,0
20250219,133400,194853920,9720,9720,9720,9720,0
20250219,133300,194853920,9720,9720,9720,9720,0
20250219,133200,194853920,9720,9720,9720,9720,0
20250219,133100,194853920,9720,9720,9720,9720,0
20250219,133000,194853920,9720,9720,9720,9720,1
20250219,132900,194844200,9730,9730,9730,9730,0
20250219,132800,194844200,9730,9730,9730,9730,0
20250219,132700,194844200,9730,9730,9730,9730,0
20250219,132600,194844200,9730,9730,9730,9730,0
20250219,132500,194844200,9730,9730,9730,9730,0
20250219,132400,194844200,9730,9730,9730,9730,0
20250219,132300,194844200,9730,9730,9730,9730,0
20250219,132200,194844200,9730,9730,9730,9730,0
20250219,132100,194844200,9730,9730,9730,9730,0
20250219,132000,194844200,9730,9730,9730,9730,0
20250219,131900,194844200,9730,9730,9730,9730,0
20250219,131800,194844200,9730,9730,9730,9730,0
20250219,131700,194844200,9730,9730,9730,9730,0
20250219,131600,194844200,9730,9730,9730,9730,0
20250219,131500,194844200,9730,9730,9730,9730,0
20250219,131400,194844200,9730,9730,9730,9730,0
20250219,131300,194844200,9730,9730,9730,9730,0
20250219,131200,194844200,9730,9730,9730,9730,0
20250219,131100,194844200,9730,9730,9730,9730,0
20250219,131000,194844200,9730,9730,9730,9730,0
20250219,130900,194844200,9730,9730,9730,9730,0
20250219,130800,194844200,9730,9730,9730,9730,0
20250219,130700,194844200,9730,9730,9730,9730,0
20250219,130600,194844200,9730,9730,9730,9730,0
20250219,130500,194844200,9730,9730,9730,9730,1
20250219,130400,194834470,9740,9740,9740,9740,0
20250219,130300,194834470,9740,9740,9740,9740,0
20250219,130200,194834470,9740,9740,9740,9740,0
20250219,130100,194834470,9740,9740,9740,9740,0
20250219,130000,194834470,9740,9740,9740,9740,0
20250219,125900,194834470,9740,9740,9740,9740,0
20250219,125800,194834470,9740,9740,9740,9740,0
20250219,125700,194834470,9740,9740,9740,9740,0
20250219,125600,194834470,9740,9740,9740,9740,5
20250219,125500,194785770,9740,9740,9740,9740,0
20250219,125400,194785770,9740,9740,9740,9740,0
20250219,125300,194785770,9740,9740,9740,9740,1
20250219,125200,194776030,9700,9700,9700,9700,0
20250219,125100,194776030,9700,9700,9700,9700,0
20250219,125000,194776030,9700,9700,9700,9700,0
20250219,124900,194776030,9700,9700,9700,9700,0
20250219,124800,194776030,9700,9700,9700,9700,0
20250219,124700,194776030,9700,9700,9700,9700,0
20250219,124600,194776030,9700,9700,9700,9700,0
20250219,124500,194776030,9700,9700,9700,9700,0
20250219,124400,194776030,9700,9700,9700,9700,0
20250219,124300,194776030,9700,9700,9700,9700,0
20250219,124200,194776030,9700,9700,9700,9700,0
20250219,124100,194776030,9700,9700,9700,9700,0
20250219,124000,194776030,9700,9700,9700,9700,0
20250219,123900,194776030,9700,9700,9700,9700,0
20250219,123800,194776030,9700,9700,9700,9700,0
20250219,123700,194776030,9700,9700,9700,9700,0
20250219,123600,194776030,9700,9700,9700,9700,0
20250219,123500,194776030,9700,9700,9700,9700,0
20250219,123400,194776030,9700,9700,9700,9700,0
20250219,123300,194776030,9700,9700,9700,9700,0
20250219,123200,194776030,9700,9700,9700,9700,0
20250219,123100,194776030,9700,9700,9700,9700,0
20250219,123000,194776030,9700,9700,9700,9700,0
20250219,122900,194776030,9700,9700,9700,9700,0
20250219,122800,194776030,9700,9700,9700,9700,0
20250219,122700,194776030,9700,9700,9700,9700,0
20250219,122600,194776030,9700,9700,9700,9700,1
20250219,122500,194766330,9740,9740,9740,9740,0
20250219,122400,194766330,9740,9740,9740,9740,0
20250219,122300,194766330,9740,9740,9740,9740,0
20250219,122200,194766330,9740,9740,9740,9740,0
20250219,122100,194766330,9740,9740,9740,9740,0
20250219,122000,194766330,9740,9740,9740,9740,0
20250219,121900,194766330,9740,9740,9740,9740,0
20250219,121800,194766330,9740,9740,9740,9740,0
20250219,121700,194766330,9740,9690,9740,9690,175
20250219,121600,193068010,9690,9660,9710,9660,367
20250219,121500,189519250,9660,9690,9690,9660,422
20250219,121400,185434300,9770,9670,9770,9670,317
20250219,121300,182360370,9700,9650,9780,9650,898
20250219,121200,173668580,9650,9650,9650,9650,1
20250219,121100,173658930,9710,9660,9780,9660,1091
20250219,121000,163085630,9660,9660,9660,9660,0
20250219,120900,163085630,9660,9660,9660,9660,1
20250219,120800,163075970,9700,9700,9700,9700,0
20250219,120700,163075970,9700,9700,9700,9700,0
20250219,120600,163075970,9700,9650,9780,9650,893
20250219,120500,154429280,9640,9650,9650,9640,62
20250219,120400,153831080,9660,9660,9660,9660,30
20250219,120300,153541280,9660,9660,9660,9660,0
20250219,120200,153541280,9660,9660,9660,9660,0
20250219,120100,153541280,9660,9660,9660,9660,0
20250219,120000,153541280,9660,9660,9660,9660,0
20250219,115900,153541280,9660,9660,9660,9660,0
20250219,115800,153541280,9660,9660,9660,9660,0
20250219,115700,153541280,9660,9660,9660,9660,0
20250219,115600,153541280,9660,9660,9660,9660,8
20250219,115500,153464000,9660,9660,9660,9660,0
20250219,115400,153464000,9660,9660,9660,9660,1
20250219,115300,153454340,9660,9660,9660,9660,0
20250219,115200,153454340,9660,9660,9660,9660,0
20250219,115100,153454340,9660,9660,9660,9660,0
20250219,115000,153454340,9660,9660,9660,9660,0
20250219,114900,153454340,9660,9660,9660,9660,0
20250219,114800,153454340,9660,9660,9660,9660,0
20250219,114700,153454340,9660,9660,9660,9660,0
20250219,114600,153454340,9660,9660,9660,9660,0
20250219,114500,153454340,9660,9660,9660,9660,0
20250219,114400,153454340,9660,9660,9660,9660,0
20250219,114300,153454340,9660,9660,9660,9660,0
20250219,114200,153454340,9660,9660,9660,9660,0
20250219,114100,153454340,9660,9660,9660,9660,0
20250219,114000,153454340,9660,9660,9660,9660,0
20250219,113900,153454340,9660,9660,9660,9660,0
20250219,113800,153454340,9660,9660,9660,9660,0
20250219,113700,153454340,9660,9660,9660,9660,0
20250219,113600,153454340,9660,9660,9660,9660,0
20250219,113500,153454340,9660,9710,9710,9660,5
20250219,113400,153405990,9710,9710,9710,9710,0
20250219,113300,153405990,9710,9710,9710,9710,0
20250219,113200,153405990,9710,9710,9710,9710,0
20250219,113100,153405990,9710,9710,9710,9710,0
20250219,113000,153405990,9710,9710,9710,9710,0
20250219,112900,153405990,9710,9710,9710,9710,0
20250219,112800,153405990,9710,9710,9710,9710,0
20250219,112700,153405990,9710,9710,9710,9710,0
20250219,112600,153405990,9710,9710,9710,9710,0
20250219,112500,153405990,9710,9670,9710,9660,501
20250219,112400,148566080,9690,9690,9690,9690,0
20250219,112300,148566080,9690,9690,9690,9690,0
20250219,112200,148566080,9690,9690,9690,9690,0
20250219,112100,148566080,9690,9690,9690,9690,0
20250219,112000,148566080,9690,9690,9690,9690,0
20250219,111900,148566080,9690,9690,9690,9690,0
20250219,111800,148566080,9690,9690,9690,9690,0
20250219,111700,148566080,9690,9690,9690,9690,0
20250219,111600,148566080,9690,9690,9690,9690,0
20250219,111500,148566080,9690,9690,9690,9690,0
20250219,111400,148566080,9690,9680,9690,9680,457
20250219,111300,144139830,9690,9690,9690,9690,2
20250219,111200,144120450,9710,9710,9710,9710,0
20250219,111100,144120450,9710,9710,9710,9710,0
20250219,111000,144120450,9710,9710,9710,9710,1
20250219,110900,144110740,9720,9730,9800,9720,504
20250219,110800,139207940,9790,9690,9790,9690,333
20250219,110700,135978670,9660,9670,9670,9660,2
20250219,110600,135959340,9680,9680,9680,9680,0
20250219,110500,135959340,9680,9680,9680,9680,0
20250219,110400,135959340,9680,9680,9680,9680,0
20250219,110300,135959340,9680,9680,9680,9680,0
20250219,110200,135959340,9680,9680,9680,9680,0
20250219,110100,135959340,9680,9680,9680,9680,0
20250219,110000,135959340,9680,9680,9680,9680,1
20250219,105900,135949660,9690,9690,9690,9690,0
20250219,105800,135949660,9690,9680,9690,9680,650
20250219,105700,129651260,9680,9690,9690,9680,52
20250219,105600,129147890,9690,9690,9690,9690,0
20250219,105500,129147890,9690,9690,9690,9690,0
20250219,105400,129147890,9690,9690,9690,9690,0
20250219,105300,129147890,9690,9690,9690,9690,0
20250219,105200,129147890,9690,9690,9690,9690,0
20250219,105100,129147890,9690,9700,9800,9690,1637
20250219,105000,113259040,9690,9690,9690,9690,0
20250219,104900,113259040,9690,9690,9690,9690,0
20250219,104800,113259040,9690,9690,9690,9690,0
20250219,104700,113259040,9690,9690,9690,9690,0
20250219,104600,113259040,9690,9690,9690,9690,1
20250219,104500,113249350,9720,9720,9720,9720,0
20250219,104400,113249350,9720,9720,9720,9720,0
20250219,104300,113249350,9720,9720,9720,9720,0
20250219,104200,113249350,9720,9720,9720,9720,0
20250219,104100,113249350,9720,9720,9720,9720,0
20250219,104000,113249350,9720,9720,9720,9720,423
20250219,103900,109137790,9720,9690,9790,9690,852
20250219,103800,100869740,9690,9690,9690,9690,1
20250219,103700,100860050,9700,9700,9700,9700,1
20250219,103600,100850350,9670,9670,9670,9670,0
20250219,103500,100850350,9670,9670,9670,9670,1
20250219,103400,100840680,9680,9790,9790,9680,40
20250219,103300,100451500,9730,9660,9800,9660,942
20250219,103200,91296930,9680,9680,9680,9680,1
20250219,103100,91287250,9690,9690,9690,9690,0
20250219,103000,91287250,9690,9740,9750,9690,262
20250219,102900,88746790,9750,9660,9750,9660,311
20250219,102800,85728760,9720,9720,9720,9720,31
20250219,102700,85427440,9670,9670,9670,9670,0
20250219,102600,85427440,9670,9670,9670,9670,1
20250219,102500,85417770,9730,9790,9800,9730,39
20250219,102400,85036290,9720,9720,9800,9720,508
20250219,102300,80093760,9660,9660,9660,9660,0
20250219,102200,80093760,9660,9670,9690,9660,635
20250219,102100,73948590,9690,9690,9690,9690,1
20250219,102000,73938900,9730,9730,9800,9720,838
20250219,101900,65783310,9800,9690,9800,9690,460
20250219,101800,61311620,9680,9680,9680,9680,1
20250219,101700,61301940,9740,9740,9740,9740,15
20250219,101600,61155840,9800,9740,9870,9740,720
20250219,101500,54111890,9800,9690,9870,9690,247
20250219,101400,51692360,9660,9700,9700,9650,890
20250219,101300,43090410,9700,9710,9710,9700,52
20250219,101200,42585990,9810,9810,9810,9810,2
20250219,101100,42566370,9910,9910,9910,9910,0
20250219,101000,42566370,9910,9910,9910,9910,0
20250219,100900,42566370,9910,9910,9910,9910,0
20250219,100800,42566370,9910,9910,9910,9910,0
20250219,100700,42566370,9910,9910,9910,9910,0
20250219,100600,42566370,9910,9910,9910,9910,0
20250219,100500,42566370,9910,9910,9910,9910,0
20250219,100400,42566370,9910,9910,9910,9910,0
20250219,100300,42566370,9910,9910,9910,9910,0
20250219,100200,42566370,9910,9910,9910,9910,1
20250219,100100,42556460,9990,9980,9990,9980,27
20250219,100000,42286960,9990,9910,9990,9660,737
20250219,095900,34979260,9910,9810,9990,9750,1139
20250219,095800,23775830,9810,9690,9880,9640,870
20250219,095700,15290870,9690,9580,9690,9580,442
20250219,095600,11038350,9560,9700,9700,9560,235
20250219,095500,8788250,9690,9660,9770,9660,649
20250219,095400,2498310,9660,9660,9660,9660,0
20250219,095300,2498310,9660,9660,9660,9660,0
20250219,095200,2498310,9660,9660,9660,9660,0
20250219,095100,2498310,9660,9660,9660,9660,0
20250219,095000,2498310,9660,9660,9660,9660,0
20250219,094900,2498310,9660,9660,9660,9660,0
20250219,094800,2498310,9660,9660,9660,9660,0
20250219,094700,2498310,9660,9660,9660,9660,0
20250219,094600,2498310,9660,9660,9660,9660,0
20250219,094500,2498310,9660,9660,9660,9660,0
20250219,094400,2498310,9660,9660,9660,9660,0
20250219,094300,2498310,9660,9660,9660,9660,0
20250219,094200,2498310,9660,9660,9660,9660,0
20250219,094100,2498310,9660,9660,9660,9660,0
20250219,094000,2498310,9660,9660,9660,9660,0
20250219,093900,2498310,9660,9660,9660,9660,0
20250219,093800,2498310,9660,9660,9660,9660,0
20250219,093700,2498310,9660,9660,9660,9660,0
20250219,093600,2498310,9660,9660,9660,9660,0
20250219,093500,2498310,9660,9660,9660,9660,0
20250219,093400,2498310,9660,9660,9660,9660,0
20250219,093300,2498310,9660,9660,9660,9660,1
20250219,093200,2488650,9560,9560,9560,9560,0
20250219,093100,2488650,9560,9560,9560,9560,0
20250219,093000,2488650,9560,9560,9560,9560,0
20250219,092900,2488650,9560,9560,9560,9560,0
20250219,092800,2488650,9560,9560,9560,9560,0
20250219,092700,2488650,9560,9560,9560,9560,0
20250219,092600,2488650,9560,9560,9560,9560,0
20250219,092500,2488650,9560,9570,9570,9560,125
20250219,092400,1293420,9560,9560,9560,9560,0
20250219,092300,1293420,9560,9560,9560,9560,0
20250219,092200,1293420,9560,9560,9560,9560,8
20250219,092100,1216940,9560,9560,9560,9560,0
20250219,092000,1216940,9560,9560,9560,9560,0
20250219,091900,1216940,9560,9560,9560,9560,0
20250219,091800,1216940,9560,9560,9560,9560,0
20250219,091700,1216940,9560,9560,9560,9560,0
20250219,091600,1216940,9560,9560,9560,9560,1
20250219,091500,1207380,9550,9550,9550,9550,0
20250219,091400,1207380,9550,9550,9550,9550,0
20250219,091300,1207380,9550,9560,9560,9550,100
20250219,091200,251940,9690,9690,9690,9690,0
20250219,091100,251940,9690,9690,9690,9690,0
20250219,091000,251940,9690,9690,9690,9690,0
20250219,090900,251940,9690,9690,9690,9690,0
20250219,090800,251940,9690,9690,9690,9690,0
20250219,090700,251940,9690,9690,9690,9690,0
20250219,090600,251940,9690,9690,9690,9690,0
20250219,090500,251940,9690,9690,9690,9690,0
20250219,090400,251940,9690,9690,9690,9690,0
20250219,090300,251940,9690,9690,9690,9690,0
20250219,090200,251940,9690,9690,9690,9690,1
20250219,090100,242250,9690,9690,9690,9690,0
20250219,090000,242250,9690,9690,9690,9690,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183500 206682550 9870 9870 9870 9870 36
3 20250219 183400 206682550 9870 9870 9870 9870 0
4 20250219 183300 206682550 9870 9870 9870 9870 0
5 20250219 183200 206682550 9870 9870 9870 9870 0
6 20250219 183100 206682550 9870 9870 9870 9870 0
7 20250219 183000 206682550 9870 9870 9870 9870 0
8 20250219 182900 206682550 9870 9870 9870 9870 0
9 20250219 182800 206682550 9870 9870 9870 9870 0
10 20250219 182700 206682550 9870 9870 9870 9870 0
11 20250219 182600 206682550 9870 9870 9870 9870 0
12 20250219 182500 206682550 9870 9870 9870 9870 0
13 20250219 182400 206682550 9870 9870 9870 9870 0
14 20250219 182300 206682550 9870 9870 9870 9870 0
15 20250219 182200 206682550 9870 9870 9870 9870 0
16 20250219 182100 206682550 9870 9870 9870 9870 0
17 20250219 182000 206682550 9870 9870 9870 9870 0
18 20250219 181900 206682550 9870 9870 9870 9870 0
19 20250219 181800 206682550 9870 9870 9870 9870 0
20 20250219 181700 206682550 9870 9870 9870 9870 0
21 20250219 181600 206682550 9870 9870 9870 9870 0
22 20250219 181500 206682550 9870 9870 9870 9870 0
23 20250219 181400 206682550 9870 9870 9870 9870 0
24 20250219 181300 206682550 9870 9870 9870 9870 0
25 20250219 181200 206682550 9870 9870 9870 9870 0
26 20250219 181100 206682550 9870 9870 9870 9870 0
27 20250219 181000 206682550 9870 9870 9870 9870 0
28 20250219 180900 206682550 9870 9870 9870 9870 0
29 20250219 180800 206682550 9870 9870 9870 9870 0
30 20250219 180700 206682550 9870 9870 9870 9870 0
31 20250219 180600 206682550 9870 9870 9870 9870 0
32 20250219 180500 206682550 9870 9870 9870 9870 36
33 20250219 180400 206682550 9870 9870 9870 9870 0
34 20250219 180300 206682550 9870 9870 9870 9870 0
35 20250219 180200 206682550 9870 9870 9870 9870 0
36 20250219 180100 206682550 9870 9870 9870 9870 0
37 20250219 180000 206682550 9870 9870 9870 9870 0
38 20250219 175900 206682550 9870 9870 9870 9870 0
39 20250219 175800 206682550 9870 9870 9870 9870 0
40 20250219 175700 206682550 9870 9870 9870 9870 0
41 20250219 175600 206682550 9870 9870 9870 9870 0
42 20250219 175500 206682550 9870 9870 9870 9870 0
43 20250219 175400 206682550 9870 9870 9870 9870 0
44 20250219 175300 206682550 9870 9870 9870 9870 0
45 20250219 175200 206682550 9870 9870 9870 9870 0
46 20250219 175100 206682550 9870 9870 9870 9870 0
47 20250219 175000 206682550 9870 9870 9870 9870 0
48 20250219 174900 206682550 9870 9870 9870 9870 0
49 20250219 174800 206682550 9870 9870 9870 9870 0
50 20250219 174700 206682550 9870 9870 9870 9870 0
51 20250219 174600 206682550 9870 9870 9870 9870 0
52 20250219 174500 206682550 9870 9870 9870 9870 0
53 20250219 174400 206682550 9870 9870 9870 9870 0
54 20250219 174300 206682550 9870 9870 9870 9870 0
55 20250219 174200 206682550 9870 9870 9870 9870 0
56 20250219 174100 206682550 9870 9870 9870 9870 0
57 20250219 174000 206682550 9870 9870 9870 9870 0
58 20250219 173900 206682550 9870 9870 9870 9870 0
59 20250219 173800 206682550 9870 9870 9870 9870 0
60 20250219 173700 206682550 9870 9870 9870 9870 0
61 20250219 173600 206682550 9870 9870 9870 9870 0
62 20250219 173500 206682550 9870 9870 9870 9870 36
63 20250219 173400 206682550 9870 9870 9870 9870 0
64 20250219 173300 206682550 9870 9870 9870 9870 0
65 20250219 173200 206682550 9870 9870 9870 9870 0
66 20250219 173100 206682550 9870 9870 9870 9870 0
67 20250219 173000 206682550 9870 9870 9870 9870 0
68 20250219 172900 206682550 9870 9870 9870 9870 0
69 20250219 172800 206682550 9870 9870 9870 9870 0
70 20250219 172700 206682550 9870 9870 9870 9870 0
71 20250219 172600 206682550 9870 9870 9870 9870 0
72 20250219 172500 206682550 9870 9870 9870 9870 0
73 20250219 172400 206682550 9870 9870 9870 9870 0
74 20250219 172300 206682550 9870 9870 9870 9870 0
75 20250219 172200 206682550 9870 9870 9870 9870 0
76 20250219 172100 206682550 9870 9870 9870 9870 0
77 20250219 172000 206682550 9870 9870 9870 9870 0
78 20250219 171900 206682550 9870 9870 9870 9870 0
79 20250219 171800 206682550 9870 9870 9870 9870 0
80 20250219 171700 206682550 9870 9870 9870 9870 0
81 20250219 171600 206682550 9870 9870 9870 9870 0
82 20250219 171500 206682550 9870 9870 9870 9870 0
83 20250219 171400 206682550 9870 9870 9870 9870 0
84 20250219 171300 206682550 9870 9870 9870 9870 0
85 20250219 171200 206682550 9870 9870 9870 9870 0
86 20250219 171100 206682550 9870 9870 9870 9870 0
87 20250219 171000 206682550 9870 9870 9870 9870 0
88 20250219 170900 206682550 9870 9870 9870 9870 0
89 20250219 170800 206682550 9870 9870 9870 9870 0
90 20250219 170700 206682550 9870 9870 9870 9870 0
91 20250219 170600 206682550 9870 9870 9870 9870 0
92 20250219 170500 206682550 9870 9870 9870 9870 36
93 20250219 170400 206682550 9870 9870 9870 9870 0
94 20250219 170300 206682550 9870 9870 9870 9870 0
95 20250219 170200 206682550 9870 9870 9870 9870 0
96 20250219 170100 206682550 9870 9870 9870 9870 0
97 20250219 170000 206682550 9870 9870 9870 9870 0
98 20250219 165900 206682550 9870 9870 9870 9870 0
99 20250219 165800 206682550 9870 9870 9870 9870 0
100 20250219 165700 206682550 9870 9870 9870 9870 0
101 20250219 165600 206682550 9870 9870 9870 9870 0
102 20250219 165500 206682550 9870 9870 9870 9870 0
103 20250219 165400 206682550 9870 9870 9870 9870 0
104 20250219 165300 206682550 9870 9870 9870 9870 0
105 20250219 165200 206682550 9870 9870 9870 9870 0
106 20250219 165100 206682550 9870 9870 9870 9870 0
107 20250219 165000 206682550 9870 9870 9870 9870 0
108 20250219 164900 206682550 9870 9870 9870 9870 0
109 20250219 164800 206682550 9870 9870 9870 9870 0
110 20250219 164700 206682550 9870 9870 9870 9870 0
111 20250219 164600 206682550 9870 9870 9870 9870 0
112 20250219 164500 206682550 9870 9870 9870 9870 0
113 20250219 164400 206682550 9870 9870 9870 9870 0
114 20250219 164300 206682550 9870 9870 9870 9870 0
115 20250219 164200 206682550 9870 9870 9870 9870 0
116 20250219 164100 206682550 9870 9870 9870 9870 0
117 20250219 164000 206682550 9870 9870 9870 9870 0
118 20250219 163900 206682550 9870 9870 9870 9870 0
119 20250219 163800 206682550 9870 9870 9870 9870 0
120 20250219 163700 206682550 9870 9870 9870 9870 0
121 20250219 163600 206682550 9870 9870 9870 9870 0
122 20250219 163500 206682550 9870 9870 9870 9870 36
123 20250219 163400 206682550 9870 9870 9870 9870 0
124 20250219 163300 206682550 9870 9870 9870 9870 0
125 20250219 163200 206682550 9870 9870 9870 9870 0
126 20250219 163100 206682550 9870 9870 9870 9870 0
127 20250219 163000 206682550 9870 9870 9870 9870 0
128 20250219 162900 206682550 9870 9870 9870 9870 0
129 20250219 162800 206682550 9870 9870 9870 9870 0
130 20250219 162700 206682550 9870 9870 9870 9870 0
131 20250219 162600 206682550 9870 9870 9870 9870 0
132 20250219 162500 206682550 9870 9870 9870 9870 0
133 20250219 162400 206682550 9870 9870 9870 9870 0
134 20250219 162300 206682550 9870 9870 9870 9870 0
135 20250219 162200 206682550 9870 9870 9870 9870 0
136 20250219 162100 206682550 9870 9870 9870 9870 0
137 20250219 162000 206682550 9870 9870 9870 9870 0
138 20250219 161900 206682550 9870 9870 9870 9870 0
139 20250219 161800 206682550 9870 9870 9870 9870 0
140 20250219 161700 206682550 9870 9870 9870 9870 0
141 20250219 161600 206682550 9870 9870 9870 9870 0
142 20250219 161500 206682550 9870 9870 9870 9870 0
143 20250219 161400 206682550 9870 9870 9870 9870 0
144 20250219 161300 206682550 9870 9870 9870 9870 0
145 20250219 161200 206682550 9870 9870 9870 9870 0
146 20250219 161100 206682550 9870 9870 9870 9870 0
147 20250219 161000 206682550 9870 9870 9870 9870 0
148 20250219 160900 206682550 9870 9870 9870 9870 0
149 20250219 160800 206682550 9870 9870 9870 9870 0
150 20250219 160700 206682550 9870 9870 9870 9870 0
151 20250219 160600 206682550 9870 9870 9870 9870 0
152 20250219 160500 206682550 9870 9870 9870 9870 36
153 20250219 160400 206682550 9870 9870 9870 9870 0
154 20250219 160300 206682550 9870 9870 9870 9870 0
155 20250219 160200 206682550 9870 9870 9870 9870 0
156 20250219 160100 206682550 9870 9870 9870 9870 0
157 20250219 160000 206682550 9870 9870 9870 9870 0
158 20250219 155900 206682550 9870 9870 9870 9870 0
159 20250219 155800 206682550 9870 9870 9870 9870 0
160 20250219 155700 206682550 9870 9870 9870 9870 0
161 20250219 155600 206682550 9870 9870 9870 9870 0
162 20250219 155500 206682550 9870 9870 9870 9870 0
163 20250219 155400 206682550 9870 9870 9870 9870 0
164 20250219 155300 206682550 9870 9870 9870 9870 0
165 20250219 155200 206682550 9870 9870 9870 9870 0
166 20250219 155100 206682550 9870 9870 9870 9870 0
167 20250219 155000 206682550 9870 9870 9870 9870 0
168 20250219 154900 206682550 9870 9870 9870 9870 0
169 20250219 154800 206682550 9870 9870 9870 9870 0
170 20250219 154700 206682550 9870 9870 9870 9870 0
171 20250219 154600 206682550 9870 9870 9870 9870 0
172 20250219 154500 206682550 9870 9870 9870 9870 0
173 20250219 154400 206682550 9870 9870 9870 9870 0
174 20250219 154300 206682550 9870 9870 9870 9870 0
175 20250219 154200 206682550 9870 9870 9870 9870 0
176 20250219 154100 206682550 9870 9870 9870 9870 0
177 20250219 154000 206682550 9870 9870 9870 9870 0
178 20250219 153900 206682550 9870 9870 9870 9870 0
179 20250219 153800 206682550 9870 9870 9870 9870 0
180 20250219 153700 206682550 9870 9870 9870 9870 0
181 20250219 153600 206682550 9870 9870 9870 9870 0
182 20250219 153500 206682550 9870 9870 9870 9870 36
183 20250219 153400 206682550 9870 9870 9870 9870 0
184 20250219 153300 206682550 9870 9870 9870 9870 0
185 20250219 153200 206682550 9870 9870 9870 9870 0
186 20250219 153100 206682550 9870 9870 9870 9870 0
187 20250219 153000 206682550 9870 9870 9870 9870 36
188 20250219 152900 206327230 9870 9870 9870 9870 0
189 20250219 152800 206327230 9870 9870 9870 9870 0
190 20250219 152700 206327230 9870 9870 9870 9870 0
191 20250219 152600 206327230 9870 9870 9870 9870 0
192 20250219 152500 206327230 9870 9870 9870 9870 0
193 20250219 152400 206327230 9870 9870 9870 9870 0
194 20250219 152300 206327230 9870 9870 9870 9870 0
195 20250219 152200 206327230 9870 9870 9870 9870 0
196 20250219 152100 206327230 9870 9870 9870 9870 0
197 20250219 152000 206327230 9870 9870 9870 9870 0
198 20250219 151900 206327230 9870 9870 9870 9870 0
199 20250219 151800 206327230 9870 9860 9870 9860 23
200 20250219 151700 206100410 9870 9710 9870 9710 811
201 20250219 151600 198192640 9710 9710 9710 9710 0
202 20250219 151500 198192640 9710 9710 9710 9710 0
203 20250219 151400 198192640 9710 9710 9710 9710 0
204 20250219 151300 198192640 9710 9710 9710 9710 0
205 20250219 151200 198192640 9710 9710 9710 9710 0
206 20250219 151100 198192640 9710 9710 9710 9710 0
207 20250219 151000 198192640 9710 9710 9710 9710 0
208 20250219 150900 198192640 9710 9710 9710 9710 0
209 20250219 150800 198192640 9710 9730 9730 9710 9
210 20250219 150700 198105130 9730 9730 9730 9730 0
211 20250219 150600 198105130 9730 9730 9730 9730 0
212 20250219 150500 198105130 9730 9730 9730 9730 0
213 20250219 150400 198105130 9730 9730 9730 9730 0
214 20250219 150300 198105130 9730 9730 9730 9730 0
215 20250219 150200 198105130 9730 9730 9730 9730 0
216 20250219 150100 198105130 9730 9730 9730 9730 0
217 20250219 150000 198105130 9730 9730 9730 9730 1
218 20250219 145900 198095400 9730 9730 9730 9730 0
219 20250219 145800 198095400 9730 9730 9730 9730 0
220 20250219 145700 198095400 9730 9730 9730 9730 0
221 20250219 145600 198095400 9730 9730 9730 9730 0
222 20250219 145500 198095400 9730 9730 9730 9730 0
223 20250219 145400 198095400 9730 9730 9730 9730 0
224 20250219 145300 198095400 9730 9730 9730 9730 0
225 20250219 145200 198095400 9730 9730 9730 9730 0
226 20250219 145100 198095400 9730 9730 9730 9730 0
227 20250219 145000 198095400 9730 9730 9730 9730 0
228 20250219 144900 198095400 9730 9730 9730 9730 0
229 20250219 144800 198095400 9730 9730 9730 9730 3
230 20250219 144700 198066210 9740 9740 9740 9740 0
231 20250219 144600 198066210 9740 9740 9740 9740 0
232 20250219 144500 198066210 9740 9740 9740 9740 0
233 20250219 144400 198066210 9740 9740 9740 9740 0
234 20250219 144300 198066210 9740 9740 9740 9740 0
235 20250219 144200 198066210 9740 9740 9740 9740 0
236 20250219 144100 198066210 9740 9740 9740 9740 0
237 20250219 144000 198066210 9740 9740 9740 9740 0
238 20250219 143900 198066210 9740 9740 9740 9740 0
239 20250219 143800 198066210 9740 9740 9740 9740 0
240 20250219 143700 198066210 9740 9740 9740 9740 0
241 20250219 143600 198066210 9740 9730 9740 9730 77
242 20250219 143500 197316980 9740 9740 9740 9740 0
243 20250219 143400 197316980 9740 9740 9740 9740 0
244 20250219 143300 197316980 9740 9740 9740 9740 0
245 20250219 143200 197316980 9740 9740 9740 9740 0
246 20250219 143100 197316980 9740 9740 9740 9740 0
247 20250219 143000 197316980 9740 9740 9740 9740 0
248 20250219 142900 197316980 9740 9740 9740 9740 0
249 20250219 142800 197316980 9740 9740 9740 9740 100
250 20250219 142700 196342980 9740 9740 9740 9740 0
251 20250219 142600 196342980 9740 9740 9740 9740 0
252 20250219 142500 196342980 9740 9740 9740 9740 0
253 20250219 142400 196342980 9740 9740 9740 9740 0
254 20250219 142300 196342980 9740 9740 9740 9740 0
255 20250219 142200 196342980 9740 9740 9740 9740 0
256 20250219 142100 196342980 9740 9740 9740 9740 27
257 20250219 142000 196080000 9740 9740 9740 9740 0
258 20250219 141900 196080000 9740 9740 9740 9740 47
259 20250219 141800 195622220 9740 9740 9740 9740 0
260 20250219 141700 195622220 9740 9740 9740 9740 0
261 20250219 141600 195622220 9740 9740 9740 9740 0
262 20250219 141500 195622220 9740 9740 9740 9740 0
263 20250219 141400 195622220 9740 9740 9740 9740 0
264 20250219 141300 195622220 9740 9740 9740 9740 0
265 20250219 141200 195622220 9740 9740 9740 9740 0
266 20250219 141100 195622220 9740 9740 9740 9740 0
267 20250219 141000 195622220 9740 9740 9740 9740 2
268 20250219 140900 195602740 9710 9710 9710 9710 0
269 20250219 140800 195602740 9710 9710 9710 9710 0
270 20250219 140700 195602740 9710 9710 9710 9710 0
271 20250219 140600 195602740 9710 9710 9710 9710 0
272 20250219 140500 195602740 9710 9710 9710 9710 0
273 20250219 140400 195602740 9710 9710 9710 9710 0
274 20250219 140300 195602740 9710 9710 9710 9710 0
275 20250219 140200 195602740 9710 9730 9730 9710 58
276 20250219 140100 195038790 9730 9730 9730 9730 17
277 20250219 140000 194873380 9730 9730 9730 9730 0
278 20250219 135900 194873380 9730 9730 9730 9730 0
279 20250219 135800 194873380 9730 9730 9730 9730 0
280 20250219 135700 194873380 9730 9730 9730 9730 0
281 20250219 135600 194873380 9730 9730 9730 9730 0
282 20250219 135500 194873380 9730 9730 9730 9730 0
283 20250219 135400 194873380 9730 9730 9730 9730 0
284 20250219 135300 194873380 9730 9730 9730 9730 0
285 20250219 135200 194873380 9730 9730 9730 9730 0
286 20250219 135100 194873380 9730 9730 9730 9730 0
287 20250219 135000 194873380 9730 9730 9730 9730 0
288 20250219 134900 194873380 9730 9730 9730 9730 0
289 20250219 134800 194873380 9730 9730 9730 9730 0
290 20250219 134700 194873380 9730 9730 9730 9730 0
291 20250219 134600 194873380 9730 9730 9730 9730 0
292 20250219 134500 194873380 9730 9730 9730 9730 2
293 20250219 134400 194853920 9720 9720 9720 9720 0
294 20250219 134300 194853920 9720 9720 9720 9720 0
295 20250219 134200 194853920 9720 9720 9720 9720 0
296 20250219 134100 194853920 9720 9720 9720 9720 0
297 20250219 134000 194853920 9720 9720 9720 9720 0
298 20250219 133900 194853920 9720 9720 9720 9720 0
299 20250219 133800 194853920 9720 9720 9720 9720 0
300 20250219 133700 194853920 9720 9720 9720 9720 0
301 20250219 133600 194853920 9720 9720 9720 9720 0
302 20250219 133500 194853920 9720 9720 9720 9720 0
303 20250219 133400 194853920 9720 9720 9720 9720 0
304 20250219 133300 194853920 9720 9720 9720 9720 0
305 20250219 133200 194853920 9720 9720 9720 9720 0
306 20250219 133100 194853920 9720 9720 9720 9720 0
307 20250219 133000 194853920 9720 9720 9720 9720 1
308 20250219 132900 194844200 9730 9730 9730 9730 0
309 20250219 132800 194844200 9730 9730 9730 9730 0
310 20250219 132700 194844200 9730 9730 9730 9730 0
311 20250219 132600 194844200 9730 9730 9730 9730 0
312 20250219 132500 194844200 9730 9730 9730 9730 0
313 20250219 132400 194844200 9730 9730 9730 9730 0
314 20250219 132300 194844200 9730 9730 9730 9730 0
315 20250219 132200 194844200 9730 9730 9730 9730 0
316 20250219 132100 194844200 9730 9730 9730 9730 0
317 20250219 132000 194844200 9730 9730 9730 9730 0
318 20250219 131900 194844200 9730 9730 9730 9730 0
319 20250219 131800 194844200 9730 9730 9730 9730 0
320 20250219 131700 194844200 9730 9730 9730 9730 0
321 20250219 131600 194844200 9730 9730 9730 9730 0
322 20250219 131500 194844200 9730 9730 9730 9730 0
323 20250219 131400 194844200 9730 9730 9730 9730 0
324 20250219 131300 194844200 9730 9730 9730 9730 0
325 20250219 131200 194844200 9730 9730 9730 9730 0
326 20250219 131100 194844200 9730 9730 9730 9730 0
327 20250219 131000 194844200 9730 9730 9730 9730 0
328 20250219 130900 194844200 9730 9730 9730 9730 0
329 20250219 130800 194844200 9730 9730 9730 9730 0
330 20250219 130700 194844200 9730 9730 9730 9730 0
331 20250219 130600 194844200 9730 9730 9730 9730 0
332 20250219 130500 194844200 9730 9730 9730 9730 1
333 20250219 130400 194834470 9740 9740 9740 9740 0
334 20250219 130300 194834470 9740 9740 9740 9740 0
335 20250219 130200 194834470 9740 9740 9740 9740 0
336 20250219 130100 194834470 9740 9740 9740 9740 0
337 20250219 130000 194834470 9740 9740 9740 9740 0
338 20250219 125900 194834470 9740 9740 9740 9740 0
339 20250219 125800 194834470 9740 9740 9740 9740 0
340 20250219 125700 194834470 9740 9740 9740 9740 0
341 20250219 125600 194834470 9740 9740 9740 9740 5
342 20250219 125500 194785770 9740 9740 9740 9740 0
343 20250219 125400 194785770 9740 9740 9740 9740 0
344 20250219 125300 194785770 9740 9740 9740 9740 1
345 20250219 125200 194776030 9700 9700 9700 9700 0
346 20250219 125100 194776030 9700 9700 9700 9700 0
347 20250219 125000 194776030 9700 9700 9700 9700 0
348 20250219 124900 194776030 9700 9700 9700 9700 0
349 20250219 124800 194776030 9700 9700 9700 9700 0
350 20250219 124700 194776030 9700 9700 9700 9700 0
351 20250219 124600 194776030 9700 9700 9700 9700 0
352 20250219 124500 194776030 9700 9700 9700 9700 0
353 20250219 124400 194776030 9700 9700 9700 9700 0
354 20250219 124300 194776030 9700 9700 9700 9700 0
355 20250219 124200 194776030 9700 9700 9700 9700 0
356 20250219 124100 194776030 9700 9700 9700 9700 0
357 20250219 124000 194776030 9700 9700 9700 9700 0
358 20250219 123900 194776030 9700 9700 9700 9700 0
359 20250219 123800 194776030 9700 9700 9700 9700 0
360 20250219 123700 194776030 9700 9700 9700 9700 0
361 20250219 123600 194776030 9700 9700 9700 9700 0
362 20250219 123500 194776030 9700 9700 9700 9700 0
363 20250219 123400 194776030 9700 9700 9700 9700 0
364 20250219 123300 194776030 9700 9700 9700 9700 0
365 20250219 123200 194776030 9700 9700 9700 9700 0
366 20250219 123100 194776030 9700 9700 9700 9700 0
367 20250219 123000 194776030 9700 9700 9700 9700 0
368 20250219 122900 194776030 9700 9700 9700 9700 0
369 20250219 122800 194776030 9700 9700 9700 9700 0
370 20250219 122700 194776030 9700 9700 9700 9700 0
371 20250219 122600 194776030 9700 9700 9700 9700 1
372 20250219 122500 194766330 9740 9740 9740 9740 0
373 20250219 122400 194766330 9740 9740 9740 9740 0
374 20250219 122300 194766330 9740 9740 9740 9740 0
375 20250219 122200 194766330 9740 9740 9740 9740 0
376 20250219 122100 194766330 9740 9740 9740 9740 0
377 20250219 122000 194766330 9740 9740 9740 9740 0
378 20250219 121900 194766330 9740 9740 9740 9740 0
379 20250219 121800 194766330 9740 9740 9740 9740 0
380 20250219 121700 194766330 9740 9690 9740 9690 175
381 20250219 121600 193068010 9690 9660 9710 9660 367
382 20250219 121500 189519250 9660 9690 9690 9660 422
383 20250219 121400 185434300 9770 9670 9770 9670 317
384 20250219 121300 182360370 9700 9650 9780 9650 898
385 20250219 121200 173668580 9650 9650 9650 9650 1
386 20250219 121100 173658930 9710 9660 9780 9660 1091
387 20250219 121000 163085630 9660 9660 9660 9660 0
388 20250219 120900 163085630 9660 9660 9660 9660 1
389 20250219 120800 163075970 9700 9700 9700 9700 0
390 20250219 120700 163075970 9700 9700 9700 9700 0
391 20250219 120600 163075970 9700 9650 9780 9650 893
392 20250219 120500 154429280 9640 9650 9650 9640 62
393 20250219 120400 153831080 9660 9660 9660 9660 30
394 20250219 120300 153541280 9660 9660 9660 9660 0
395 20250219 120200 153541280 9660 9660 9660 9660 0
396 20250219 120100 153541280 9660 9660 9660 9660 0
397 20250219 120000 153541280 9660 9660 9660 9660 0
398 20250219 115900 153541280 9660 9660 9660 9660 0
399 20250219 115800 153541280 9660 9660 9660 9660 0
400 20250219 115700 153541280 9660 9660 9660 9660 0
401 20250219 115600 153541280 9660 9660 9660 9660 8
402 20250219 115500 153464000 9660 9660 9660 9660 0
403 20250219 115400 153464000 9660 9660 9660 9660 1
404 20250219 115300 153454340 9660 9660 9660 9660 0
405 20250219 115200 153454340 9660 9660 9660 9660 0
406 20250219 115100 153454340 9660 9660 9660 9660 0
407 20250219 115000 153454340 9660 9660 9660 9660 0
408 20250219 114900 153454340 9660 9660 9660 9660 0
409 20250219 114800 153454340 9660 9660 9660 9660 0
410 20250219 114700 153454340 9660 9660 9660 9660 0
411 20250219 114600 153454340 9660 9660 9660 9660 0
412 20250219 114500 153454340 9660 9660 9660 9660 0
413 20250219 114400 153454340 9660 9660 9660 9660 0
414 20250219 114300 153454340 9660 9660 9660 9660 0
415 20250219 114200 153454340 9660 9660 9660 9660 0
416 20250219 114100 153454340 9660 9660 9660 9660 0
417 20250219 114000 153454340 9660 9660 9660 9660 0
418 20250219 113900 153454340 9660 9660 9660 9660 0
419 20250219 113800 153454340 9660 9660 9660 9660 0
420 20250219 113700 153454340 9660 9660 9660 9660 0
421 20250219 113600 153454340 9660 9660 9660 9660 0
422 20250219 113500 153454340 9660 9710 9710 9660 5
423 20250219 113400 153405990 9710 9710 9710 9710 0
424 20250219 113300 153405990 9710 9710 9710 9710 0
425 20250219 113200 153405990 9710 9710 9710 9710 0
426 20250219 113100 153405990 9710 9710 9710 9710 0
427 20250219 113000 153405990 9710 9710 9710 9710 0
428 20250219 112900 153405990 9710 9710 9710 9710 0
429 20250219 112800 153405990 9710 9710 9710 9710 0
430 20250219 112700 153405990 9710 9710 9710 9710 0
431 20250219 112600 153405990 9710 9710 9710 9710 0
432 20250219 112500 153405990 9710 9670 9710 9660 501
433 20250219 112400 148566080 9690 9690 9690 9690 0
434 20250219 112300 148566080 9690 9690 9690 9690 0
435 20250219 112200 148566080 9690 9690 9690 9690 0
436 20250219 112100 148566080 9690 9690 9690 9690 0
437 20250219 112000 148566080 9690 9690 9690 9690 0
438 20250219 111900 148566080 9690 9690 9690 9690 0
439 20250219 111800 148566080 9690 9690 9690 9690 0
440 20250219 111700 148566080 9690 9690 9690 9690 0
441 20250219 111600 148566080 9690 9690 9690 9690 0
442 20250219 111500 148566080 9690 9690 9690 9690 0
443 20250219 111400 148566080 9690 9680 9690 9680 457
444 20250219 111300 144139830 9690 9690 9690 9690 2
445 20250219 111200 144120450 9710 9710 9710 9710 0
446 20250219 111100 144120450 9710 9710 9710 9710 0
447 20250219 111000 144120450 9710 9710 9710 9710 1
448 20250219 110900 144110740 9720 9730 9800 9720 504
449 20250219 110800 139207940 9790 9690 9790 9690 333
450 20250219 110700 135978670 9660 9670 9670 9660 2
451 20250219 110600 135959340 9680 9680 9680 9680 0
452 20250219 110500 135959340 9680 9680 9680 9680 0
453 20250219 110400 135959340 9680 9680 9680 9680 0
454 20250219 110300 135959340 9680 9680 9680 9680 0
455 20250219 110200 135959340 9680 9680 9680 9680 0
456 20250219 110100 135959340 9680 9680 9680 9680 0
457 20250219 110000 135959340 9680 9680 9680 9680 1
458 20250219 105900 135949660 9690 9690 9690 9690 0
459 20250219 105800 135949660 9690 9680 9690 9680 650
460 20250219 105700 129651260 9680 9690 9690 9680 52
461 20250219 105600 129147890 9690 9690 9690 9690 0
462 20250219 105500 129147890 9690 9690 9690 9690 0
463 20250219 105400 129147890 9690 9690 9690 9690 0
464 20250219 105300 129147890 9690 9690 9690 9690 0
465 20250219 105200 129147890 9690 9690 9690 9690 0
466 20250219 105100 129147890 9690 9700 9800 9690 1637
467 20250219 105000 113259040 9690 9690 9690 9690 0
468 20250219 104900 113259040 9690 9690 9690 9690 0
469 20250219 104800 113259040 9690 9690 9690 9690 0
470 20250219 104700 113259040 9690 9690 9690 9690 0
471 20250219 104600 113259040 9690 9690 9690 9690 1
472 20250219 104500 113249350 9720 9720 9720 9720 0
473 20250219 104400 113249350 9720 9720 9720 9720 0
474 20250219 104300 113249350 9720 9720 9720 9720 0
475 20250219 104200 113249350 9720 9720 9720 9720 0
476 20250219 104100 113249350 9720 9720 9720 9720 0
477 20250219 104000 113249350 9720 9720 9720 9720 423
478 20250219 103900 109137790 9720 9690 9790 9690 852
479 20250219 103800 100869740 9690 9690 9690 9690 1
480 20250219 103700 100860050 9700 9700 9700 9700 1
481 20250219 103600 100850350 9670 9670 9670 9670 0
482 20250219 103500 100850350 9670 9670 9670 9670 1
483 20250219 103400 100840680 9680 9790 9790 9680 40
484 20250219 103300 100451500 9730 9660 9800 9660 942
485 20250219 103200 91296930 9680 9680 9680 9680 1
486 20250219 103100 91287250 9690 9690 9690 9690 0
487 20250219 103000 91287250 9690 9740 9750 9690 262
488 20250219 102900 88746790 9750 9660 9750 9660 311
489 20250219 102800 85728760 9720 9720 9720 9720 31
490 20250219 102700 85427440 9670 9670 9670 9670 0
491 20250219 102600 85427440 9670 9670 9670 9670 1
492 20250219 102500 85417770 9730 9790 9800 9730 39
493 20250219 102400 85036290 9720 9720 9800 9720 508
494 20250219 102300 80093760 9660 9660 9660 9660 0
495 20250219 102200 80093760 9660 9670 9690 9660 635
496 20250219 102100 73948590 9690 9690 9690 9690 1
497 20250219 102000 73938900 9730 9730 9800 9720 838
498 20250219 101900 65783310 9800 9690 9800 9690 460
499 20250219 101800 61311620 9680 9680 9680 9680 1
500 20250219 101700 61301940 9740 9740 9740 9740 15
501 20250219 101600 61155840 9800 9740 9870 9740 720
502 20250219 101500 54111890 9800 9690 9870 9690 247
503 20250219 101400 51692360 9660 9700 9700 9650 890
504 20250219 101300 43090410 9700 9710 9710 9700 52
505 20250219 101200 42585990 9810 9810 9810 9810 2
506 20250219 101100 42566370 9910 9910 9910 9910 0
507 20250219 101000 42566370 9910 9910 9910 9910 0
508 20250219 100900 42566370 9910 9910 9910 9910 0
509 20250219 100800 42566370 9910 9910 9910 9910 0
510 20250219 100700 42566370 9910 9910 9910 9910 0
511 20250219 100600 42566370 9910 9910 9910 9910 0
512 20250219 100500 42566370 9910 9910 9910 9910 0
513 20250219 100400 42566370 9910 9910 9910 9910 0
514 20250219 100300 42566370 9910 9910 9910 9910 0
515 20250219 100200 42566370 9910 9910 9910 9910 1
516 20250219 100100 42556460 9990 9980 9990 9980 27
517 20250219 100000 42286960 9990 9910 9990 9660 737
518 20250219 095900 34979260 9910 9810 9990 9750 1139
519 20250219 095800 23775830 9810 9690 9880 9640 870
520 20250219 095700 15290870 9690 9580 9690 9580 442
521 20250219 095600 11038350 9560 9700 9700 9560 235
522 20250219 095500 8788250 9690 9660 9770 9660 649
523 20250219 095400 2498310 9660 9660 9660 9660 0
524 20250219 095300 2498310 9660 9660 9660 9660 0
525 20250219 095200 2498310 9660 9660 9660 9660 0
526 20250219 095100 2498310 9660 9660 9660 9660 0
527 20250219 095000 2498310 9660 9660 9660 9660 0
528 20250219 094900 2498310 9660 9660 9660 9660 0
529 20250219 094800 2498310 9660 9660 9660 9660 0
530 20250219 094700 2498310 9660 9660 9660 9660 0
531 20250219 094600 2498310 9660 9660 9660 9660 0
532 20250219 094500 2498310 9660 9660 9660 9660 0
533 20250219 094400 2498310 9660 9660 9660 9660 0
534 20250219 094300 2498310 9660 9660 9660 9660 0
535 20250219 094200 2498310 9660 9660 9660 9660 0
536 20250219 094100 2498310 9660 9660 9660 9660 0
537 20250219 094000 2498310 9660 9660 9660 9660 0
538 20250219 093900 2498310 9660 9660 9660 9660 0
539 20250219 093800 2498310 9660 9660 9660 9660 0
540 20250219 093700 2498310 9660 9660 9660 9660 0
541 20250219 093600 2498310 9660 9660 9660 9660 0
542 20250219 093500 2498310 9660 9660 9660 9660 0
543 20250219 093400 2498310 9660 9660 9660 9660 0
544 20250219 093300 2498310 9660 9660 9660 9660 1
545 20250219 093200 2488650 9560 9560 9560 9560 0
546 20250219 093100 2488650 9560 9560 9560 9560 0
547 20250219 093000 2488650 9560 9560 9560 9560 0
548 20250219 092900 2488650 9560 9560 9560 9560 0
549 20250219 092800 2488650 9560 9560 9560 9560 0
550 20250219 092700 2488650 9560 9560 9560 9560 0
551 20250219 092600 2488650 9560 9560 9560 9560 0
552 20250219 092500 2488650 9560 9570 9570 9560 125
553 20250219 092400 1293420 9560 9560 9560 9560 0
554 20250219 092300 1293420 9560 9560 9560 9560 0
555 20250219 092200 1293420 9560 9560 9560 9560 8
556 20250219 092100 1216940 9560 9560 9560 9560 0
557 20250219 092000 1216940 9560 9560 9560 9560 0
558 20250219 091900 1216940 9560 9560 9560 9560 0
559 20250219 091800 1216940 9560 9560 9560 9560 0
560 20250219 091700 1216940 9560 9560 9560 9560 0
561 20250219 091600 1216940 9560 9560 9560 9560 1
562 20250219 091500 1207380 9550 9550 9550 9550 0
563 20250219 091400 1207380 9550 9550 9550 9550 0
564 20250219 091300 1207380 9550 9560 9560 9550 100
565 20250219 091200 251940 9690 9690 9690 9690 0
566 20250219 091100 251940 9690 9690 9690 9690 0
567 20250219 091000 251940 9690 9690 9690 9690 0
568 20250219 090900 251940 9690 9690 9690 9690 0
569 20250219 090800 251940 9690 9690 9690 9690 0
570 20250219 090700 251940 9690 9690 9690 9690 0
571 20250219 090600 251940 9690 9690 9690 9690 0
572 20250219 090500 251940 9690 9690 9690 9690 0
573 20250219 090400 251940 9690 9690 9690 9690 0
574 20250219 090300 251940 9690 9690 9690 9690 0
575 20250219 090200 251940 9690 9690 9690 9690 1
576 20250219 090100 242250 9690 9690 9690 9690 0
577 20250219 090000 242250 9690 9690 9690 9690 25

1
001560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9900000,0,96030000000,0.00
20250214,0,9900000,0,98406000000,0.00
20250213,0,9900000,0,94941000000,0.00
20250212,0,9900000,0,97812000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9900000 0 96030000000 0.00
3 20250214 0 9900000 0 98406000000 0.00
4 20250213 0 9900000 0 94941000000 0.00
5 20250212 0 9900000 0 97812000000 0.00