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
001630/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,440546550,45300,45300,45300,45300,365
20250219,183400,440546550,45300,45300,45300,45300,0
20250219,183300,440546550,45300,45300,45300,45300,0
20250219,183200,440546550,45300,45300,45300,45300,0
20250219,183100,440546550,45300,45300,45300,45300,0
20250219,183000,440546550,45300,45300,45300,45300,0
20250219,182900,440546550,45300,45300,45300,45300,0
20250219,182800,440546550,45300,45300,45300,45300,0
20250219,182700,440546550,45300,45300,45300,45300,0
20250219,182600,440546550,45300,45300,45300,45300,0
20250219,182500,440546550,45300,45300,45300,45300,0
20250219,182400,440546550,45300,45300,45300,45300,0
20250219,182300,440546550,45300,45300,45300,45300,0
20250219,182200,440546550,45300,45300,45300,45300,0
20250219,182100,440546550,45300,45300,45300,45300,0
20250219,182000,440546550,45300,45300,45300,45300,0
20250219,181900,440546550,45300,45300,45300,45300,0
20250219,181800,440546550,45300,45300,45300,45300,0
20250219,181700,440546550,45300,45300,45300,45300,0
20250219,181600,440546550,45300,45300,45300,45300,0
20250219,181500,440546550,45300,45300,45300,45300,0
20250219,181400,440546550,45300,45300,45300,45300,0
20250219,181300,440546550,45300,45300,45300,45300,0
20250219,181200,440546550,45300,45300,45300,45300,0
20250219,181100,440546550,45300,45300,45300,45300,0
20250219,181000,440546550,45300,45300,45300,45300,0
20250219,180900,440546550,45300,45300,45300,45300,0
20250219,180800,440546550,45300,45300,45300,45300,0
20250219,180700,440546550,45300,45300,45300,45300,0
20250219,180600,440546550,45300,45300,45300,45300,0
20250219,180500,440546550,45300,45300,45300,45300,365
20250219,180400,440546550,45300,45300,45300,45300,0
20250219,180300,440546550,45300,45300,45300,45300,0
20250219,180200,440546550,45300,45300,45300,45300,0
20250219,180100,440546550,45300,45300,45300,45300,0
20250219,180000,440546550,45300,45300,45300,45300,0
20250219,175900,440546550,45300,45300,45300,45300,0
20250219,175800,440546550,45300,45300,45300,45300,0
20250219,175700,440546550,45300,45300,45300,45300,0
20250219,175600,440546550,45300,45300,45300,45300,0
20250219,175500,440546550,45300,45300,45300,45300,0
20250219,175400,440546550,45300,45300,45300,45300,0
20250219,175300,440546550,45300,45300,45300,45300,0
20250219,175200,440546550,45300,45300,45300,45300,0
20250219,175100,440546550,45300,45300,45300,45300,0
20250219,175000,440546550,45300,45300,45300,45300,0
20250219,174900,440546550,45300,45300,45300,45300,0
20250219,174800,440546550,45300,45300,45300,45300,0
20250219,174700,440546550,45300,45300,45300,45300,0
20250219,174600,440546550,45300,45300,45300,45300,0
20250219,174500,440546550,45300,45300,45300,45300,0
20250219,174400,440546550,45300,45300,45300,45300,0
20250219,174300,440546550,45300,45300,45300,45300,0
20250219,174200,440546550,45300,45300,45300,45300,0
20250219,174100,440546550,45300,45300,45300,45300,0
20250219,174000,440546550,45300,45300,45300,45300,0
20250219,173900,440546550,45300,45300,45300,45300,0
20250219,173800,440546550,45300,45300,45300,45300,0
20250219,173700,440546550,45300,45300,45300,45300,0
20250219,173600,440546550,45300,45300,45300,45300,0
20250219,173500,440546550,45300,45300,45300,45300,365
20250219,173400,440546550,45300,45300,45300,45300,0
20250219,173300,440546550,45300,45300,45300,45300,0
20250219,173200,440546550,45300,45300,45300,45300,0
20250219,173100,440546550,45300,45300,45300,45300,0
20250219,173000,440546550,45300,45300,45300,45300,0
20250219,172900,440546550,45300,45300,45300,45300,0
20250219,172800,440546550,45300,45300,45300,45300,0
20250219,172700,440546550,45300,45300,45300,45300,0
20250219,172600,440546550,45300,45300,45300,45300,0
20250219,172500,440546550,45300,45300,45300,45300,0
20250219,172400,440546550,45300,45300,45300,45300,0
20250219,172300,440546550,45300,45300,45300,45300,0
20250219,172200,440546550,45300,45300,45300,45300,0
20250219,172100,440546550,45300,45300,45300,45300,0
20250219,172000,440546550,45300,45300,45300,45300,0
20250219,171900,440546550,45300,45300,45300,45300,0
20250219,171800,440546550,45300,45300,45300,45300,0
20250219,171700,440546550,45300,45300,45300,45300,0
20250219,171600,440546550,45300,45300,45300,45300,0
20250219,171500,440546550,45300,45300,45300,45300,0
20250219,171400,440546550,45300,45300,45300,45300,0
20250219,171300,440546550,45300,45300,45300,45300,0
20250219,171200,440546550,45300,45300,45300,45300,0
20250219,171100,440546550,45300,45300,45300,45300,0
20250219,171000,440546550,45300,45300,45300,45300,0
20250219,170900,440546550,45300,45300,45300,45300,0
20250219,170800,440546550,45300,45300,45300,45300,0
20250219,170700,440546550,45300,45300,45300,45300,0
20250219,170600,440546550,45300,45300,45300,45300,0
20250219,170500,440546550,45300,45300,45300,45300,365
20250219,170400,440546550,45300,45300,45300,45300,0
20250219,170300,440546550,45300,45300,45300,45300,0
20250219,170200,440546550,45300,45300,45300,45300,0
20250219,170100,440546550,45300,45300,45300,45300,0
20250219,170000,440546550,45300,45300,45300,45300,0
20250219,165900,440546550,45300,45300,45300,45300,0
20250219,165800,440546550,45300,45300,45300,45300,0
20250219,165700,440546550,45300,45300,45300,45300,0
20250219,165600,440546550,45300,45300,45300,45300,0
20250219,165500,440546550,45300,45300,45300,45300,0
20250219,165400,440546550,45300,45300,45300,45300,0
20250219,165300,440546550,45300,45300,45300,45300,0
20250219,165200,440546550,45300,45300,45300,45300,0
20250219,165100,440546550,45300,45300,45300,45300,0
20250219,165000,440546550,45300,45300,45300,45300,0
20250219,164900,440546550,45300,45300,45300,45300,0
20250219,164800,440546550,45300,45300,45300,45300,0
20250219,164700,440546550,45300,45300,45300,45300,0
20250219,164600,440546550,45300,45300,45300,45300,0
20250219,164500,440546550,45300,45300,45300,45300,0
20250219,164400,440546550,45300,45300,45300,45300,0
20250219,164300,440546550,45300,45300,45300,45300,0
20250219,164200,440546550,45300,45300,45300,45300,0
20250219,164100,440546550,45300,45300,45300,45300,0
20250219,164000,440546550,45300,45300,45300,45300,0
20250219,163900,440546550,45300,45300,45300,45300,0
20250219,163800,440546550,45300,45300,45300,45300,0
20250219,163700,440546550,45300,45300,45300,45300,0
20250219,163600,440546550,45300,45300,45300,45300,0
20250219,163500,440546550,45300,45300,45300,45300,365
20250219,163400,440546550,45300,45300,45300,45300,0
20250219,163300,440546550,45300,45300,45300,45300,0
20250219,163200,440546550,45300,45300,45300,45300,0
20250219,163100,440546550,45300,45300,45300,45300,0
20250219,163000,440546550,45300,45300,45300,45300,0
20250219,162900,440546550,45300,45300,45300,45300,0
20250219,162800,440546550,45300,45300,45300,45300,0
20250219,162700,440546550,45300,45300,45300,45300,0
20250219,162600,440546550,45300,45300,45300,45300,0
20250219,162500,440546550,45300,45300,45300,45300,0
20250219,162400,440546550,45300,45300,45300,45300,0
20250219,162300,440546550,45300,45300,45300,45300,0
20250219,162200,440546550,45300,45300,45300,45300,0
20250219,162100,440546550,45300,45300,45300,45300,0
20250219,162000,440546550,45300,45300,45300,45300,0
20250219,161900,440546550,45300,45300,45300,45300,0
20250219,161800,440546550,45300,45300,45300,45300,0
20250219,161700,440546550,45300,45300,45300,45300,0
20250219,161600,440546550,45300,45300,45300,45300,0
20250219,161500,440546550,45300,45300,45300,45300,0
20250219,161400,440546550,45300,45300,45300,45300,0
20250219,161300,440546550,45300,45300,45300,45300,0
20250219,161200,440546550,45300,45300,45300,45300,0
20250219,161100,440546550,45300,45300,45300,45300,0
20250219,161000,440546550,45300,45300,45300,45300,0
20250219,160900,440546550,45300,45300,45300,45300,0
20250219,160800,440546550,45300,45300,45300,45300,0
20250219,160700,440546550,45300,45300,45300,45300,0
20250219,160600,440546550,45300,45300,45300,45300,0
20250219,160500,440546550,45300,45300,45300,45300,365
20250219,160400,440546550,45300,45300,45300,45300,0
20250219,160300,440546550,45300,45300,45300,45300,0
20250219,160200,440546550,45300,45300,45300,45300,0
20250219,160100,440546550,45300,45300,45300,45300,0
20250219,160000,440546550,45300,45300,45300,45300,0
20250219,155900,440546550,45300,45300,45300,45300,0
20250219,155800,440546550,45300,45300,45300,45300,0
20250219,155700,440546550,45300,45300,45300,45300,0
20250219,155600,440546550,45300,45300,45300,45300,0
20250219,155500,440546550,45300,45300,45300,45300,0
20250219,155400,440546550,45300,45300,45300,45300,0
20250219,155300,440546550,45300,45300,45300,45300,0
20250219,155200,440546550,45300,45300,45300,45300,0
20250219,155100,440546550,45300,45300,45300,45300,0
20250219,155000,440546550,45300,45300,45300,45300,0
20250219,154900,440546550,45300,45300,45300,45300,0
20250219,154800,440546550,45300,45300,45300,45300,0
20250219,154700,440546550,45300,45300,45300,45300,0
20250219,154600,440546550,45300,45300,45300,45300,0
20250219,154500,440546550,45300,45300,45300,45300,0
20250219,154400,440546550,45300,45300,45300,45300,0
20250219,154300,440546550,45300,45300,45300,45300,0
20250219,154200,440546550,45300,45300,45300,45300,0
20250219,154100,440546550,45300,45300,45300,45300,0
20250219,154000,440546550,45300,45300,45300,45300,0
20250219,153900,440546550,45300,45300,45300,45300,0
20250219,153800,440546550,45300,45300,45300,45300,0
20250219,153700,440546550,45300,45300,45300,45300,0
20250219,153600,440546550,45300,45300,45300,45300,0
20250219,153500,440546550,45300,45300,45300,45300,365
20250219,153400,440546550,45300,45300,45300,45300,0
20250219,153300,440546550,45300,45300,45300,45300,0
20250219,153200,440546550,45300,45300,45300,45300,0
20250219,153100,440546550,45300,45300,45300,45300,0
20250219,153000,440546550,45300,45300,45300,45300,365
20250219,152900,424012050,45000,45000,45000,45000,0
20250219,152800,424012050,45000,45000,45000,45000,0
20250219,152700,424012050,45000,45000,45000,45000,0
20250219,152600,424012050,45000,45000,45000,45000,0
20250219,152500,424012050,45000,45000,45000,45000,0
20250219,152400,424012050,45000,45000,45000,45000,0
20250219,152300,424012050,45000,45000,45000,45000,0
20250219,152200,424012050,45000,45000,45000,45000,0
20250219,152100,424012050,45000,45000,45000,45000,0
20250219,152000,424012050,45000,45000,45000,45000,0
20250219,151900,424012050,45000,45000,45000,44950,5
20250219,151800,423787200,44950,44900,44950,44900,14
20250219,151700,423158000,44900,44950,44950,44900,24
20250219,151600,422080350,44900,44900,44900,44900,12
20250219,151500,421541550,44900,44900,44900,44900,27
20250219,151400,420329250,44950,44950,44950,44950,49
20250219,151300,418126700,44950,44950,44950,44950,21
20250219,151200,417182750,44950,44950,44950,44950,3
20250219,151100,417047900,44950,44950,44950,44950,14
20250219,151000,416418600,44900,44950,44950,44900,27
20250219,150900,415206150,44900,44900,44900,44900,2
20250219,150800,415116350,44900,44900,44900,44900,2
20250219,150700,415026550,44900,44900,44950,44900,24
20250219,150600,413948900,44900,44900,44950,44900,13
20250219,150500,413364650,44900,44900,44950,44900,10
20250219,150400,412915600,44950,44900,44950,44900,14
20250219,150300,412286350,44900,44900,44900,44900,3
20250219,150200,412151650,45000,44900,45000,44900,23
20250219,150100,411116950,44900,44950,44950,44900,23
20250219,150000,410083150,44900,44900,44900,44900,3
20250219,145900,409948450,44900,44900,45000,44900,28
20250219,145800,408688750,44900,44900,44900,44900,1
20250219,145700,408643850,44900,45000,45000,44900,16
20250219,145600,407923950,44900,44900,44900,44900,10
20250219,145500,407474950,44900,44950,44950,44900,22
20250219,145400,406486100,44900,44950,44950,44900,24
20250219,145300,405407450,44950,44900,45000,44900,81
20250219,145200,401768900,44950,44950,44950,44900,25
20250219,145100,400646050,45000,45050,45050,44950,16
20250219,145000,399926600,44950,45050,45050,44950,21
20250219,144900,398982500,45000,45000,45000,45000,383
20250219,144800,381747500,45000,45000,45000,45000,303
20250219,144700,368112500,45000,45000,45000,45000,2
20250219,144600,368022500,45000,45000,45000,45000,3
20250219,144500,367887500,45000,45000,45000,45000,44
20250219,144400,365907500,45000,45000,45000,45000,302
20250219,144300,352317500,45000,45000,45000,45000,2
20250219,144200,352227500,45000,45000,45000,45000,3
20250219,144100,352092500,45000,45000,45000,45000,24
20250219,144000,351012500,45000,45000,45000,45000,1
20250219,143900,350967500,45000,44850,45000,44850,47
20250219,143800,348852700,44900,45000,45000,44900,28
20250219,143700,347595400,45000,45000,45050,44900,703
20250219,143600,315969350,45000,45000,45000,45000,9
20250219,143500,315564350,45000,45000,45000,44900,1260
20250219,143400,258886300,45000,45000,45000,45000,1
20250219,143300,258841300,45000,45000,45000,45000,3
20250219,143200,258706300,45000,45000,45050,45000,31
20250219,143100,257310000,45000,45000,45000,45000,1
20250219,143000,257265000,45000,45000,45000,45000,8
20250219,142900,256905000,45000,45000,45000,45000,22
20250219,142800,255915000,45000,45000,45000,45000,3
20250219,142700,255780000,45000,45000,45000,45000,1
20250219,142600,255735000,45000,45000,45000,45000,8
20250219,142500,255375000,45000,45000,45000,45000,24
20250219,142400,254295000,45000,45000,45000,45000,2
20250219,142300,254205000,45050,45000,45050,45000,18
20250219,142200,253394500,45000,45000,45000,45000,30
20250219,142100,252044500,45050,45050,45050,45050,3
20250219,142000,251909350,45050,45050,45050,45050,2
20250219,141900,251819250,45050,45050,45050,45050,21
20250219,141800,250873200,45050,45050,45050,45050,25
20250219,141700,249746950,45000,45000,45000,45000,3
20250219,141600,249611950,45000,45050,45050,45000,22
20250219,141500,248621900,45000,45050,45050,45000,22
20250219,141400,247630900,45000,45000,45000,45000,8
20250219,141300,247270900,45000,45000,45000,45000,22
20250219,141200,246280900,45000,45000,45000,45000,2
20250219,141100,246190900,45000,45000,45000,45000,7
20250219,141000,245875900,45000,45000,45000,45000,3
20250219,140900,245740900,45000,45000,45000,45000,22
20250219,140800,244750900,45000,45000,45000,45000,2
20250219,140700,244660900,45000,45000,45000,45000,12
20250219,140600,244120900,45050,45000,45050,45000,55
20250219,140500,241644250,45000,45000,45000,45000,9
20250219,140400,241239250,45000,45000,45000,45000,1
20250219,140300,241194250,45000,45000,45000,45000,24
20250219,140200,240114250,45000,45000,45000,45000,2
20250219,140100,240024250,45000,45000,45000,45000,2
20250219,140000,239934250,45000,45000,45000,45000,22
20250219,135900,238944250,45000,45050,45050,45000,5
20250219,135800,238719050,45050,45050,45050,45000,31
20250219,135700,237322550,45000,45000,45000,45000,20
20250219,135600,236422550,45000,45000,45000,45000,9
20250219,135500,236017550,45000,45000,45000,45000,0
20250219,135400,236017550,45000,45000,45000,45000,1
20250219,135300,235972550,45000,45000,45000,45000,44
20250219,135200,233992550,45000,45000,45000,45000,5
20250219,135100,233767550,45000,45000,45000,45000,1
20250219,135000,233722550,45000,45000,45000,45000,20
20250219,134900,232822550,45000,45000,45000,45000,7
20250219,134800,232507550,45000,45000,45000,45000,15
20250219,134700,231832550,45000,45050,45050,45000,22
20250219,134600,230842500,45000,45000,45000,45000,0
20250219,134500,230842500,45000,45050,45050,45000,9
20250219,134400,230437400,45000,45000,45000,45000,21
20250219,134300,229492400,45000,45000,45000,45000,6
20250219,134200,229222400,45000,45000,45000,45000,0
20250219,134100,229222400,45000,45000,45000,45000,23
20250219,134000,228187400,45000,45000,45000,45000,0
20250219,133900,228187400,45000,45000,45000,45000,0
20250219,133800,228187400,45000,45000,45000,45000,21
20250219,133700,227242400,45000,45000,45000,45000,0
20250219,133600,227242400,45000,45000,45000,45000,0
20250219,133500,227242400,45000,45000,45000,45000,0
20250219,133400,227242400,45000,45000,45000,45000,22
20250219,133300,226252400,45050,45050,45050,45050,5
20250219,133200,226027150,45000,45000,45000,45000,0
20250219,133100,226027150,45000,45000,45050,45000,45
20250219,133000,224000950,45000,45000,45000,45000,0
20250219,132900,224000950,45000,45000,45000,45000,5
20250219,132800,223775950,45000,45000,45000,45000,22
20250219,132700,222785950,45000,45000,45000,45000,0
20250219,132600,222785950,45000,45000,45000,45000,0
20250219,132500,222785950,45000,45000,45000,45000,21
20250219,132400,221840950,45000,45000,45000,45000,0
20250219,132300,221840950,45000,45000,45000,45000,0
20250219,132200,221840950,45000,45050,45050,45000,14
20250219,132100,221210300,45050,45050,45050,45050,0
20250219,132000,221210300,45050,45050,45050,45050,0
20250219,131900,221210300,45050,45050,45050,45050,8
20250219,131800,220849900,45100,45050,45100,45050,38
20250219,131700,219137950,45050,45050,45050,45050,7
20250219,131600,218822600,45050,45050,45050,45050,0
20250219,131500,218822600,45050,45050,45050,45050,21
20250219,131400,217876550,45050,45050,45050,45050,0
20250219,131300,217876550,45050,45050,45050,45050,6
20250219,131200,217606250,45050,45050,45050,45050,21
20250219,131100,216660200,45100,45100,45100,45100,0
20250219,131000,216660200,45100,45100,45100,45100,0
20250219,130900,216660200,45100,45100,45100,45100,25
20250219,130800,215532700,45100,45100,45100,45100,0
20250219,130700,215532700,45100,45100,45100,45100,0
20250219,130600,215532700,45100,45100,45100,45100,22
20250219,130500,214540500,45100,45100,45100,45100,0
20250219,130400,214540500,45100,45100,45100,45100,0
20250219,130300,214540500,45100,45100,45100,45100,0
20250219,130200,214540500,45100,45150,45150,45100,25
20250219,130100,213412750,45100,45100,45100,45100,0
20250219,130000,213412750,45100,45100,45100,45100,0
20250219,125900,213412750,45100,45100,45100,45100,20
20250219,125800,212510750,45150,45150,45150,45150,0
20250219,125700,212510750,45150,45150,45150,45150,25
20250219,125600,211382000,45200,45150,45200,45150,20
20250219,125500,210478600,45100,45100,45100,45100,0
20250219,125400,210478600,45100,45100,45100,45100,11
20250219,125300,209982500,45100,45100,45100,45100,22
20250219,125200,208990300,45100,45100,45100,45100,0
20250219,125100,208990300,45100,45100,45100,45100,5
20250219,125000,208764800,45100,45100,45100,45100,21
20250219,124900,207817700,45100,45100,45100,45100,0
20250219,124800,207817700,45100,45100,45100,45100,0
20250219,124700,207817700,45100,45100,45100,45100,1
20250219,124600,207772600,45100,45150,45150,45100,66
20250219,124500,204793750,45100,45100,45100,45100,2
20250219,124400,204703550,45100,45100,45100,45100,2
20250219,124300,204613350,45100,45100,45100,45100,20
20250219,124200,203711350,45150,45150,45150,45150,0
20250219,124100,203711350,45150,45150,45150,45150,0
20250219,124000,203711350,45150,45150,45150,45150,0
20250219,123900,203711350,45150,45150,45150,45150,0
20250219,123800,203711350,45150,45150,45150,45150,0
20250219,123700,203711350,45150,45100,45150,45100,33
20250219,123600,202222450,45100,45100,45100,45100,0
20250219,123500,202222450,45100,45100,45100,45100,0
20250219,123400,202222450,45100,45100,45100,45100,21
20250219,123300,201275350,45100,45100,45100,45100,0
20250219,123200,201275350,45100,45100,45100,45100,0
20250219,123100,201275350,45100,45100,45100,45100,1
20250219,123000,201230250,45100,45100,45100,45100,20
20250219,122900,200328250,45100,45100,45100,45100,1
20250219,122800,200283150,45100,45100,45100,45100,26
20250219,122700,199110550,45050,45050,45050,45050,21
20250219,122600,198164500,45050,45050,45050,45050,0
20250219,122500,198164500,45050,45050,45050,45050,13
20250219,122400,197578850,45050,45050,45050,45050,21
20250219,122300,196632800,45050,45050,45050,45050,0
20250219,122200,196632800,45050,45050,45050,45050,0
20250219,122100,196632800,45050,45050,45050,45050,21
20250219,122000,195686750,45000,45000,45000,45000,0
20250219,121900,195686750,45000,45000,45000,45000,0
20250219,121800,195686750,45000,45000,45000,45000,0
20250219,121700,195686750,45000,45000,45000,45000,0
20250219,121600,195686750,45000,45000,45000,45000,0
20250219,121500,195686750,45000,45050,45100,45000,51
20250219,121400,193388650,45050,45050,45050,45050,6
20250219,121300,193118350,45050,45050,45050,45050,10
20250219,121200,192667850,45050,45050,45050,45050,0
20250219,121100,192667850,45050,45050,45050,45050,21
20250219,121000,191721800,45050,45050,45050,45050,0
20250219,120900,191721800,45050,45050,45050,45050,6
20250219,120800,191451500,45050,45050,45050,45050,21
20250219,120700,190505450,45050,45050,45050,45050,0
20250219,120600,190505450,45050,45050,45050,45050,0
20250219,120500,190505450,45050,45100,45100,45050,8
20250219,120400,190144700,45100,45100,45100,45100,0
20250219,120300,190144700,45100,45100,45100,45100,0
20250219,120200,190144700,45100,45100,45100,45100,60
20250219,120100,187438700,45100,45100,45100,45100,0
20250219,120000,187438700,45100,45100,45100,45100,2
20250219,115900,187348500,45050,45050,45050,45050,23
20250219,115800,186312350,45050,45050,45050,45050,0
20250219,115700,186312350,45050,45050,45050,45050,0
20250219,115600,186312350,45050,45050,45050,45050,0
20250219,115500,186312350,45050,45050,45050,45050,1
20250219,115400,186267300,45050,45100,45100,45050,41
20250219,115300,184418250,45050,45050,45050,45050,2
20250219,115200,184328150,45050,45050,45050,45050,21
20250219,115100,183382100,45050,45050,45050,45050,0
20250219,115000,183382100,45050,45050,45050,45050,0
20250219,114900,183382100,45050,45100,45100,45050,25
20250219,114800,182254750,45100,45050,45100,45050,66
20250219,114700,179278500,45000,45000,45000,45000,0
20250219,114600,179278500,45000,45050,45050,45000,21
20250219,114500,178332500,45000,45000,45000,45000,0
20250219,114400,178332500,45000,45000,45000,45000,26
20250219,114300,177162500,45050,45000,45050,45000,46
20250219,114200,175091250,45000,45000,45000,45000,0
20250219,114100,175091250,45000,45000,45000,45000,0
20250219,114000,175091250,45000,45000,45000,45000,0
20250219,113900,175091250,45000,45000,45000,45000,22
20250219,113800,174101250,45000,45050,45050,45000,11
20250219,113700,173605750,45050,45050,45050,45050,0
20250219,113600,173605750,45050,45050,45050,45050,0
20250219,113500,173605750,45050,45050,45050,45050,0
20250219,113400,173605750,45050,45050,45050,45050,16
20250219,113300,172884950,45000,45000,45000,45000,21
20250219,113200,171939950,45000,45000,45000,45000,0
20250219,113100,171939950,45000,45000,45000,45000,0
20250219,113000,171939950,45000,45000,45000,45000,21
20250219,112900,170994950,45000,45000,45000,45000,7
20250219,112800,170679950,45000,45000,45000,45000,1
20250219,112700,170634950,45000,45000,45000,45000,20
20250219,112600,169734950,45000,45050,45050,45000,38
20250219,112500,168024700,45050,45050,45050,45050,6
20250219,112400,167754400,45050,45050,45050,45050,0
20250219,112300,167754400,45050,45050,45050,45050,4
20250219,112200,167574200,45050,45050,45050,45050,0
20250219,112100,167574200,45050,45050,45050,45050,20
20250219,112000,166673200,45050,45050,45050,45050,3
20250219,111900,166538050,45050,45050,45050,45050,10
20250219,111800,166087550,45100,45100,45100,45100,8
20250219,111700,165726750,45100,45000,45100,45000,138
20250219,111600,159504450,45000,45000,45000,45000,4
20250219,111500,159324450,45050,45000,45050,45000,72
20250219,111400,156080900,45050,45100,45100,45050,29
20250219,111300,154773450,45100,45100,45100,45100,10
20250219,111200,154322450,45050,45050,45050,45050,0
20250219,111100,154322450,45050,45100,45100,45050,26
20250219,111000,153150900,45100,45100,45100,45100,0
20250219,110900,153150900,45100,45100,45100,45100,0
20250219,110800,153150900,45100,45000,45100,45000,15
20250219,110700,152475800,45050,45050,45050,45050,20
20250219,110600,151574800,45050,45050,45050,45050,0
20250219,110500,151574800,45050,45050,45050,45050,1
20250219,110400,151529750,45050,45050,45050,45050,31
20250219,110300,150133200,45100,45000,45150,45000,247
20250219,110200,139013250,45000,45150,45150,45000,111
20250219,110100,134007250,45150,45100,45150,45100,204
20250219,110000,124806500,45050,45050,45050,45050,9
20250219,105900,124401050,45200,45350,45350,45000,1080
20250219,105800,75683600,45300,45300,45300,45300,8
20250219,105700,75321200,45300,45300,45300,45300,10
20250219,105600,74868200,45300,45300,45300,45300,46
20250219,105500,72784400,45350,45350,45350,45350,1
20250219,105400,72739050,45350,45350,45350,45300,9
20250219,105300,72330950,45450,45350,45450,45350,9
20250219,105200,71922700,45350,45400,45400,45300,23
20250219,105100,70879400,45400,45400,45400,45400,0
20250219,105000,70879400,45400,45400,45400,45400,0
20250219,104900,70879400,45400,45400,45400,45400,0
20250219,104800,70879400,45400,45350,45400,45350,8
20250219,104700,70516550,45350,45350,45350,45350,6
20250219,104600,70244450,45350,45350,45350,45350,0
20250219,104500,70244450,45350,45350,45350,45350,0
20250219,104400,70244450,45350,45350,45350,45350,1
20250219,104300,70199100,45350,45350,45350,45350,11
20250219,104200,69700250,45400,45400,45400,45400,11
20250219,104100,69200850,45400,45400,45400,45400,0
20250219,104000,69200850,45400,45400,45400,45400,0
20250219,103900,69200850,45400,45400,45400,45400,1
20250219,103800,69155450,45450,45450,45500,45450,10
20250219,103700,68700850,45500,45500,45500,45500,0
20250219,103600,68700850,45500,45500,45500,45500,48
20250219,103500,66516850,45500,45400,45500,45400,178
20250219,103400,58423250,45400,45400,45400,45400,50
20250219,103300,56153250,45350,45350,45350,45350,38
20250219,103200,54429950,45300,45300,45300,45300,2
20250219,103100,54339350,45300,45300,45300,45300,24
20250219,103000,53252150,45300,45300,45300,45300,0
20250219,102900,53252150,45300,45300,45300,45300,0
20250219,102800,53252150,45300,45300,45300,45300,16
20250219,102700,52527350,45350,45350,45350,45350,20
20250219,102600,51620350,45350,45350,45350,45350,0
20250219,102500,51620350,45350,45350,45400,45350,11
20250219,102400,51121100,45350,45300,45350,45300,39
20250219,102300,49352800,45300,45300,45300,45300,1
20250219,102200,49307500,45300,45300,45300,45300,3
20250219,102100,49171600,45300,45300,45300,45300,20
20250219,102000,48265600,45350,45350,45350,45350,0
20250219,101900,48265600,45350,45350,45350,45350,0
20250219,101800,48265600,45350,45350,45350,45350,0
20250219,101700,48265600,45350,45350,45350,45350,0
20250219,101600,48265600,45350,45350,45350,45350,0
20250219,101500,48265600,45350,45350,45350,45350,12
20250219,101400,47721400,45300,45300,45300,45300,0
20250219,101300,47721400,45300,45300,45300,45300,0
20250219,101200,47721400,45300,45300,45300,45300,3
20250219,101100,47585500,45300,45300,45300,45300,1
20250219,101000,47540200,45400,45300,45400,45300,61
20250219,100900,44776800,45400,45400,45400,45400,10
20250219,100800,44322800,45400,45400,45400,45400,0
20250219,100700,44322800,45400,45400,45400,45400,6
20250219,100600,44050400,45350,45200,45350,45200,101
20250219,100500,39479500,45150,45150,45150,45150,0
20250219,100400,39479500,45150,45150,45150,45150,1
20250219,100300,39434350,45150,45150,45150,45150,6
20250219,100200,39163450,45150,45150,45150,45150,44
20250219,100100,37176850,45000,45000,45000,45000,0
20250219,100000,37176850,45000,45000,45000,45000,0
20250219,095900,37176850,45000,45000,45000,45000,2
20250219,095800,37086850,45050,45050,45050,45050,39
20250219,095700,35329900,45050,45050,45050,45050,0
20250219,095600,35329900,45050,45050,45050,45050,0
20250219,095500,35329900,45050,45050,45050,45050,0
20250219,095400,35329900,45050,45050,45050,45050,1
20250219,095300,35284850,45150,45150,45150,45150,1
20250219,095200,35239700,45000,45000,45000,45000,0
20250219,095100,35239700,45000,45000,45000,45000,0
20250219,095000,35239700,45000,45000,45000,45000,0
20250219,094900,35239700,45000,45000,45000,45000,0
20250219,094800,35239700,45000,45000,45000,45000,6
20250219,094700,34969700,45000,45000,45000,45000,0
20250219,094600,34969700,45000,45000,45000,45000,0
20250219,094500,34969700,45000,45000,45000,45000,0
20250219,094400,34969700,45000,45000,45000,45000,0
20250219,094300,34969700,45000,45100,45100,45000,21
20250219,094200,34022700,45100,45100,45100,45100,6
20250219,094100,33752100,45100,45100,45100,45100,0
20250219,094000,33752100,45100,45150,45150,45100,10
20250219,093900,33300850,45100,45100,45100,45100,0
20250219,093800,33300850,45100,45100,45100,45100,6
20250219,093700,33030250,45150,45150,45150,45150,1
20250219,093600,32985100,45100,45100,45100,45100,5
20250219,093500,32759600,45150,45150,45150,45150,2
20250219,093400,32669300,45150,45100,45150,45100,2
20250219,093300,32579050,45150,45150,45150,45150,1
20250219,093200,32533900,45150,45150,45150,45150,1
20250219,093100,32488750,45100,45100,45100,45100,0
20250219,093000,32488750,45100,45100,45100,45100,21
20250219,092900,31541650,45100,45000,45100,45000,195
20250219,092800,22756450,44950,44950,44950,44950,1
20250219,092700,22711500,45000,44950,45000,44950,20
20250219,092600,21811550,45000,45000,45000,45000,0
20250219,092500,21811550,45000,44850,45000,44850,86
20250219,092400,17949250,44850,44850,44850,44850,0
20250219,092300,17949250,44850,44850,44850,44850,0
20250219,092200,17949250,44850,44850,44850,44800,4
20250219,092100,17769900,44850,44850,44850,44850,0
20250219,092000,17769900,44850,44800,44850,44800,2
20250219,091900,17680250,44900,44900,44900,44900,0
20250219,091800,17680250,44900,44900,44900,44900,0
20250219,091700,17680250,44900,44800,44900,44800,2
20250219,091600,17590550,44850,44850,44850,44850,0
20250219,091500,17590550,44850,44850,44850,44850,0
20250219,091400,17590550,44850,44850,44850,44850,0
20250219,091300,17590550,44850,44800,44850,44800,2
20250219,091200,17500900,44850,44800,44850,44750,9
20250219,091100,17097950,44900,44900,44900,44900,0
20250219,091000,17097950,44900,44900,44900,44900,37
20250219,090900,15436650,44900,44750,44950,44750,268
20250219,090800,3410100,44750,44750,44750,44750,2
20250219,090700,3320600,44750,44750,44750,44750,5
20250219,090600,3096850,44800,44750,44800,44750,11
20250219,090500,2604100,44800,44800,44800,44800,0
20250219,090400,2604100,44800,44800,44800,44800,0
20250219,090300,2604100,44800,44800,44800,44800,0
20250219,090200,2604100,44800,44800,44800,44800,0
20250219,090100,2604100,44800,44900,44900,44800,8
20250219,090000,2245000,44900,44900,44900,44900,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183500 440546550 45300 45300 45300 45300 365
3 20250219 183400 440546550 45300 45300 45300 45300 0
4 20250219 183300 440546550 45300 45300 45300 45300 0
5 20250219 183200 440546550 45300 45300 45300 45300 0
6 20250219 183100 440546550 45300 45300 45300 45300 0
7 20250219 183000 440546550 45300 45300 45300 45300 0
8 20250219 182900 440546550 45300 45300 45300 45300 0
9 20250219 182800 440546550 45300 45300 45300 45300 0
10 20250219 182700 440546550 45300 45300 45300 45300 0
11 20250219 182600 440546550 45300 45300 45300 45300 0
12 20250219 182500 440546550 45300 45300 45300 45300 0
13 20250219 182400 440546550 45300 45300 45300 45300 0
14 20250219 182300 440546550 45300 45300 45300 45300 0
15 20250219 182200 440546550 45300 45300 45300 45300 0
16 20250219 182100 440546550 45300 45300 45300 45300 0
17 20250219 182000 440546550 45300 45300 45300 45300 0
18 20250219 181900 440546550 45300 45300 45300 45300 0
19 20250219 181800 440546550 45300 45300 45300 45300 0
20 20250219 181700 440546550 45300 45300 45300 45300 0
21 20250219 181600 440546550 45300 45300 45300 45300 0
22 20250219 181500 440546550 45300 45300 45300 45300 0
23 20250219 181400 440546550 45300 45300 45300 45300 0
24 20250219 181300 440546550 45300 45300 45300 45300 0
25 20250219 181200 440546550 45300 45300 45300 45300 0
26 20250219 181100 440546550 45300 45300 45300 45300 0
27 20250219 181000 440546550 45300 45300 45300 45300 0
28 20250219 180900 440546550 45300 45300 45300 45300 0
29 20250219 180800 440546550 45300 45300 45300 45300 0
30 20250219 180700 440546550 45300 45300 45300 45300 0
31 20250219 180600 440546550 45300 45300 45300 45300 0
32 20250219 180500 440546550 45300 45300 45300 45300 365
33 20250219 180400 440546550 45300 45300 45300 45300 0
34 20250219 180300 440546550 45300 45300 45300 45300 0
35 20250219 180200 440546550 45300 45300 45300 45300 0
36 20250219 180100 440546550 45300 45300 45300 45300 0
37 20250219 180000 440546550 45300 45300 45300 45300 0
38 20250219 175900 440546550 45300 45300 45300 45300 0
39 20250219 175800 440546550 45300 45300 45300 45300 0
40 20250219 175700 440546550 45300 45300 45300 45300 0
41 20250219 175600 440546550 45300 45300 45300 45300 0
42 20250219 175500 440546550 45300 45300 45300 45300 0
43 20250219 175400 440546550 45300 45300 45300 45300 0
44 20250219 175300 440546550 45300 45300 45300 45300 0
45 20250219 175200 440546550 45300 45300 45300 45300 0
46 20250219 175100 440546550 45300 45300 45300 45300 0
47 20250219 175000 440546550 45300 45300 45300 45300 0
48 20250219 174900 440546550 45300 45300 45300 45300 0
49 20250219 174800 440546550 45300 45300 45300 45300 0
50 20250219 174700 440546550 45300 45300 45300 45300 0
51 20250219 174600 440546550 45300 45300 45300 45300 0
52 20250219 174500 440546550 45300 45300 45300 45300 0
53 20250219 174400 440546550 45300 45300 45300 45300 0
54 20250219 174300 440546550 45300 45300 45300 45300 0
55 20250219 174200 440546550 45300 45300 45300 45300 0
56 20250219 174100 440546550 45300 45300 45300 45300 0
57 20250219 174000 440546550 45300 45300 45300 45300 0
58 20250219 173900 440546550 45300 45300 45300 45300 0
59 20250219 173800 440546550 45300 45300 45300 45300 0
60 20250219 173700 440546550 45300 45300 45300 45300 0
61 20250219 173600 440546550 45300 45300 45300 45300 0
62 20250219 173500 440546550 45300 45300 45300 45300 365
63 20250219 173400 440546550 45300 45300 45300 45300 0
64 20250219 173300 440546550 45300 45300 45300 45300 0
65 20250219 173200 440546550 45300 45300 45300 45300 0
66 20250219 173100 440546550 45300 45300 45300 45300 0
67 20250219 173000 440546550 45300 45300 45300 45300 0
68 20250219 172900 440546550 45300 45300 45300 45300 0
69 20250219 172800 440546550 45300 45300 45300 45300 0
70 20250219 172700 440546550 45300 45300 45300 45300 0
71 20250219 172600 440546550 45300 45300 45300 45300 0
72 20250219 172500 440546550 45300 45300 45300 45300 0
73 20250219 172400 440546550 45300 45300 45300 45300 0
74 20250219 172300 440546550 45300 45300 45300 45300 0
75 20250219 172200 440546550 45300 45300 45300 45300 0
76 20250219 172100 440546550 45300 45300 45300 45300 0
77 20250219 172000 440546550 45300 45300 45300 45300 0
78 20250219 171900 440546550 45300 45300 45300 45300 0
79 20250219 171800 440546550 45300 45300 45300 45300 0
80 20250219 171700 440546550 45300 45300 45300 45300 0
81 20250219 171600 440546550 45300 45300 45300 45300 0
82 20250219 171500 440546550 45300 45300 45300 45300 0
83 20250219 171400 440546550 45300 45300 45300 45300 0
84 20250219 171300 440546550 45300 45300 45300 45300 0
85 20250219 171200 440546550 45300 45300 45300 45300 0
86 20250219 171100 440546550 45300 45300 45300 45300 0
87 20250219 171000 440546550 45300 45300 45300 45300 0
88 20250219 170900 440546550 45300 45300 45300 45300 0
89 20250219 170800 440546550 45300 45300 45300 45300 0
90 20250219 170700 440546550 45300 45300 45300 45300 0
91 20250219 170600 440546550 45300 45300 45300 45300 0
92 20250219 170500 440546550 45300 45300 45300 45300 365
93 20250219 170400 440546550 45300 45300 45300 45300 0
94 20250219 170300 440546550 45300 45300 45300 45300 0
95 20250219 170200 440546550 45300 45300 45300 45300 0
96 20250219 170100 440546550 45300 45300 45300 45300 0
97 20250219 170000 440546550 45300 45300 45300 45300 0
98 20250219 165900 440546550 45300 45300 45300 45300 0
99 20250219 165800 440546550 45300 45300 45300 45300 0
100 20250219 165700 440546550 45300 45300 45300 45300 0
101 20250219 165600 440546550 45300 45300 45300 45300 0
102 20250219 165500 440546550 45300 45300 45300 45300 0
103 20250219 165400 440546550 45300 45300 45300 45300 0
104 20250219 165300 440546550 45300 45300 45300 45300 0
105 20250219 165200 440546550 45300 45300 45300 45300 0
106 20250219 165100 440546550 45300 45300 45300 45300 0
107 20250219 165000 440546550 45300 45300 45300 45300 0
108 20250219 164900 440546550 45300 45300 45300 45300 0
109 20250219 164800 440546550 45300 45300 45300 45300 0
110 20250219 164700 440546550 45300 45300 45300 45300 0
111 20250219 164600 440546550 45300 45300 45300 45300 0
112 20250219 164500 440546550 45300 45300 45300 45300 0
113 20250219 164400 440546550 45300 45300 45300 45300 0
114 20250219 164300 440546550 45300 45300 45300 45300 0
115 20250219 164200 440546550 45300 45300 45300 45300 0
116 20250219 164100 440546550 45300 45300 45300 45300 0
117 20250219 164000 440546550 45300 45300 45300 45300 0
118 20250219 163900 440546550 45300 45300 45300 45300 0
119 20250219 163800 440546550 45300 45300 45300 45300 0
120 20250219 163700 440546550 45300 45300 45300 45300 0
121 20250219 163600 440546550 45300 45300 45300 45300 0
122 20250219 163500 440546550 45300 45300 45300 45300 365
123 20250219 163400 440546550 45300 45300 45300 45300 0
124 20250219 163300 440546550 45300 45300 45300 45300 0
125 20250219 163200 440546550 45300 45300 45300 45300 0
126 20250219 163100 440546550 45300 45300 45300 45300 0
127 20250219 163000 440546550 45300 45300 45300 45300 0
128 20250219 162900 440546550 45300 45300 45300 45300 0
129 20250219 162800 440546550 45300 45300 45300 45300 0
130 20250219 162700 440546550 45300 45300 45300 45300 0
131 20250219 162600 440546550 45300 45300 45300 45300 0
132 20250219 162500 440546550 45300 45300 45300 45300 0
133 20250219 162400 440546550 45300 45300 45300 45300 0
134 20250219 162300 440546550 45300 45300 45300 45300 0
135 20250219 162200 440546550 45300 45300 45300 45300 0
136 20250219 162100 440546550 45300 45300 45300 45300 0
137 20250219 162000 440546550 45300 45300 45300 45300 0
138 20250219 161900 440546550 45300 45300 45300 45300 0
139 20250219 161800 440546550 45300 45300 45300 45300 0
140 20250219 161700 440546550 45300 45300 45300 45300 0
141 20250219 161600 440546550 45300 45300 45300 45300 0
142 20250219 161500 440546550 45300 45300 45300 45300 0
143 20250219 161400 440546550 45300 45300 45300 45300 0
144 20250219 161300 440546550 45300 45300 45300 45300 0
145 20250219 161200 440546550 45300 45300 45300 45300 0
146 20250219 161100 440546550 45300 45300 45300 45300 0
147 20250219 161000 440546550 45300 45300 45300 45300 0
148 20250219 160900 440546550 45300 45300 45300 45300 0
149 20250219 160800 440546550 45300 45300 45300 45300 0
150 20250219 160700 440546550 45300 45300 45300 45300 0
151 20250219 160600 440546550 45300 45300 45300 45300 0
152 20250219 160500 440546550 45300 45300 45300 45300 365
153 20250219 160400 440546550 45300 45300 45300 45300 0
154 20250219 160300 440546550 45300 45300 45300 45300 0
155 20250219 160200 440546550 45300 45300 45300 45300 0
156 20250219 160100 440546550 45300 45300 45300 45300 0
157 20250219 160000 440546550 45300 45300 45300 45300 0
158 20250219 155900 440546550 45300 45300 45300 45300 0
159 20250219 155800 440546550 45300 45300 45300 45300 0
160 20250219 155700 440546550 45300 45300 45300 45300 0
161 20250219 155600 440546550 45300 45300 45300 45300 0
162 20250219 155500 440546550 45300 45300 45300 45300 0
163 20250219 155400 440546550 45300 45300 45300 45300 0
164 20250219 155300 440546550 45300 45300 45300 45300 0
165 20250219 155200 440546550 45300 45300 45300 45300 0
166 20250219 155100 440546550 45300 45300 45300 45300 0
167 20250219 155000 440546550 45300 45300 45300 45300 0
168 20250219 154900 440546550 45300 45300 45300 45300 0
169 20250219 154800 440546550 45300 45300 45300 45300 0
170 20250219 154700 440546550 45300 45300 45300 45300 0
171 20250219 154600 440546550 45300 45300 45300 45300 0
172 20250219 154500 440546550 45300 45300 45300 45300 0
173 20250219 154400 440546550 45300 45300 45300 45300 0
174 20250219 154300 440546550 45300 45300 45300 45300 0
175 20250219 154200 440546550 45300 45300 45300 45300 0
176 20250219 154100 440546550 45300 45300 45300 45300 0
177 20250219 154000 440546550 45300 45300 45300 45300 0
178 20250219 153900 440546550 45300 45300 45300 45300 0
179 20250219 153800 440546550 45300 45300 45300 45300 0
180 20250219 153700 440546550 45300 45300 45300 45300 0
181 20250219 153600 440546550 45300 45300 45300 45300 0
182 20250219 153500 440546550 45300 45300 45300 45300 365
183 20250219 153400 440546550 45300 45300 45300 45300 0
184 20250219 153300 440546550 45300 45300 45300 45300 0
185 20250219 153200 440546550 45300 45300 45300 45300 0
186 20250219 153100 440546550 45300 45300 45300 45300 0
187 20250219 153000 440546550 45300 45300 45300 45300 365
188 20250219 152900 424012050 45000 45000 45000 45000 0
189 20250219 152800 424012050 45000 45000 45000 45000 0
190 20250219 152700 424012050 45000 45000 45000 45000 0
191 20250219 152600 424012050 45000 45000 45000 45000 0
192 20250219 152500 424012050 45000 45000 45000 45000 0
193 20250219 152400 424012050 45000 45000 45000 45000 0
194 20250219 152300 424012050 45000 45000 45000 45000 0
195 20250219 152200 424012050 45000 45000 45000 45000 0
196 20250219 152100 424012050 45000 45000 45000 45000 0
197 20250219 152000 424012050 45000 45000 45000 45000 0
198 20250219 151900 424012050 45000 45000 45000 44950 5
199 20250219 151800 423787200 44950 44900 44950 44900 14
200 20250219 151700 423158000 44900 44950 44950 44900 24
201 20250219 151600 422080350 44900 44900 44900 44900 12
202 20250219 151500 421541550 44900 44900 44900 44900 27
203 20250219 151400 420329250 44950 44950 44950 44950 49
204 20250219 151300 418126700 44950 44950 44950 44950 21
205 20250219 151200 417182750 44950 44950 44950 44950 3
206 20250219 151100 417047900 44950 44950 44950 44950 14
207 20250219 151000 416418600 44900 44950 44950 44900 27
208 20250219 150900 415206150 44900 44900 44900 44900 2
209 20250219 150800 415116350 44900 44900 44900 44900 2
210 20250219 150700 415026550 44900 44900 44950 44900 24
211 20250219 150600 413948900 44900 44900 44950 44900 13
212 20250219 150500 413364650 44900 44900 44950 44900 10
213 20250219 150400 412915600 44950 44900 44950 44900 14
214 20250219 150300 412286350 44900 44900 44900 44900 3
215 20250219 150200 412151650 45000 44900 45000 44900 23
216 20250219 150100 411116950 44900 44950 44950 44900 23
217 20250219 150000 410083150 44900 44900 44900 44900 3
218 20250219 145900 409948450 44900 44900 45000 44900 28
219 20250219 145800 408688750 44900 44900 44900 44900 1
220 20250219 145700 408643850 44900 45000 45000 44900 16
221 20250219 145600 407923950 44900 44900 44900 44900 10
222 20250219 145500 407474950 44900 44950 44950 44900 22
223 20250219 145400 406486100 44900 44950 44950 44900 24
224 20250219 145300 405407450 44950 44900 45000 44900 81
225 20250219 145200 401768900 44950 44950 44950 44900 25
226 20250219 145100 400646050 45000 45050 45050 44950 16
227 20250219 145000 399926600 44950 45050 45050 44950 21
228 20250219 144900 398982500 45000 45000 45000 45000 383
229 20250219 144800 381747500 45000 45000 45000 45000 303
230 20250219 144700 368112500 45000 45000 45000 45000 2
231 20250219 144600 368022500 45000 45000 45000 45000 3
232 20250219 144500 367887500 45000 45000 45000 45000 44
233 20250219 144400 365907500 45000 45000 45000 45000 302
234 20250219 144300 352317500 45000 45000 45000 45000 2
235 20250219 144200 352227500 45000 45000 45000 45000 3
236 20250219 144100 352092500 45000 45000 45000 45000 24
237 20250219 144000 351012500 45000 45000 45000 45000 1
238 20250219 143900 350967500 45000 44850 45000 44850 47
239 20250219 143800 348852700 44900 45000 45000 44900 28
240 20250219 143700 347595400 45000 45000 45050 44900 703
241 20250219 143600 315969350 45000 45000 45000 45000 9
242 20250219 143500 315564350 45000 45000 45000 44900 1260
243 20250219 143400 258886300 45000 45000 45000 45000 1
244 20250219 143300 258841300 45000 45000 45000 45000 3
245 20250219 143200 258706300 45000 45000 45050 45000 31
246 20250219 143100 257310000 45000 45000 45000 45000 1
247 20250219 143000 257265000 45000 45000 45000 45000 8
248 20250219 142900 256905000 45000 45000 45000 45000 22
249 20250219 142800 255915000 45000 45000 45000 45000 3
250 20250219 142700 255780000 45000 45000 45000 45000 1
251 20250219 142600 255735000 45000 45000 45000 45000 8
252 20250219 142500 255375000 45000 45000 45000 45000 24
253 20250219 142400 254295000 45000 45000 45000 45000 2
254 20250219 142300 254205000 45050 45000 45050 45000 18
255 20250219 142200 253394500 45000 45000 45000 45000 30
256 20250219 142100 252044500 45050 45050 45050 45050 3
257 20250219 142000 251909350 45050 45050 45050 45050 2
258 20250219 141900 251819250 45050 45050 45050 45050 21
259 20250219 141800 250873200 45050 45050 45050 45050 25
260 20250219 141700 249746950 45000 45000 45000 45000 3
261 20250219 141600 249611950 45000 45050 45050 45000 22
262 20250219 141500 248621900 45000 45050 45050 45000 22
263 20250219 141400 247630900 45000 45000 45000 45000 8
264 20250219 141300 247270900 45000 45000 45000 45000 22
265 20250219 141200 246280900 45000 45000 45000 45000 2
266 20250219 141100 246190900 45000 45000 45000 45000 7
267 20250219 141000 245875900 45000 45000 45000 45000 3
268 20250219 140900 245740900 45000 45000 45000 45000 22
269 20250219 140800 244750900 45000 45000 45000 45000 2
270 20250219 140700 244660900 45000 45000 45000 45000 12
271 20250219 140600 244120900 45050 45000 45050 45000 55
272 20250219 140500 241644250 45000 45000 45000 45000 9
273 20250219 140400 241239250 45000 45000 45000 45000 1
274 20250219 140300 241194250 45000 45000 45000 45000 24
275 20250219 140200 240114250 45000 45000 45000 45000 2
276 20250219 140100 240024250 45000 45000 45000 45000 2
277 20250219 140000 239934250 45000 45000 45000 45000 22
278 20250219 135900 238944250 45000 45050 45050 45000 5
279 20250219 135800 238719050 45050 45050 45050 45000 31
280 20250219 135700 237322550 45000 45000 45000 45000 20
281 20250219 135600 236422550 45000 45000 45000 45000 9
282 20250219 135500 236017550 45000 45000 45000 45000 0
283 20250219 135400 236017550 45000 45000 45000 45000 1
284 20250219 135300 235972550 45000 45000 45000 45000 44
285 20250219 135200 233992550 45000 45000 45000 45000 5
286 20250219 135100 233767550 45000 45000 45000 45000 1
287 20250219 135000 233722550 45000 45000 45000 45000 20
288 20250219 134900 232822550 45000 45000 45000 45000 7
289 20250219 134800 232507550 45000 45000 45000 45000 15
290 20250219 134700 231832550 45000 45050 45050 45000 22
291 20250219 134600 230842500 45000 45000 45000 45000 0
292 20250219 134500 230842500 45000 45050 45050 45000 9
293 20250219 134400 230437400 45000 45000 45000 45000 21
294 20250219 134300 229492400 45000 45000 45000 45000 6
295 20250219 134200 229222400 45000 45000 45000 45000 0
296 20250219 134100 229222400 45000 45000 45000 45000 23
297 20250219 134000 228187400 45000 45000 45000 45000 0
298 20250219 133900 228187400 45000 45000 45000 45000 0
299 20250219 133800 228187400 45000 45000 45000 45000 21
300 20250219 133700 227242400 45000 45000 45000 45000 0
301 20250219 133600 227242400 45000 45000 45000 45000 0
302 20250219 133500 227242400 45000 45000 45000 45000 0
303 20250219 133400 227242400 45000 45000 45000 45000 22
304 20250219 133300 226252400 45050 45050 45050 45050 5
305 20250219 133200 226027150 45000 45000 45000 45000 0
306 20250219 133100 226027150 45000 45000 45050 45000 45
307 20250219 133000 224000950 45000 45000 45000 45000 0
308 20250219 132900 224000950 45000 45000 45000 45000 5
309 20250219 132800 223775950 45000 45000 45000 45000 22
310 20250219 132700 222785950 45000 45000 45000 45000 0
311 20250219 132600 222785950 45000 45000 45000 45000 0
312 20250219 132500 222785950 45000 45000 45000 45000 21
313 20250219 132400 221840950 45000 45000 45000 45000 0
314 20250219 132300 221840950 45000 45000 45000 45000 0
315 20250219 132200 221840950 45000 45050 45050 45000 14
316 20250219 132100 221210300 45050 45050 45050 45050 0
317 20250219 132000 221210300 45050 45050 45050 45050 0
318 20250219 131900 221210300 45050 45050 45050 45050 8
319 20250219 131800 220849900 45100 45050 45100 45050 38
320 20250219 131700 219137950 45050 45050 45050 45050 7
321 20250219 131600 218822600 45050 45050 45050 45050 0
322 20250219 131500 218822600 45050 45050 45050 45050 21
323 20250219 131400 217876550 45050 45050 45050 45050 0
324 20250219 131300 217876550 45050 45050 45050 45050 6
325 20250219 131200 217606250 45050 45050 45050 45050 21
326 20250219 131100 216660200 45100 45100 45100 45100 0
327 20250219 131000 216660200 45100 45100 45100 45100 0
328 20250219 130900 216660200 45100 45100 45100 45100 25
329 20250219 130800 215532700 45100 45100 45100 45100 0
330 20250219 130700 215532700 45100 45100 45100 45100 0
331 20250219 130600 215532700 45100 45100 45100 45100 22
332 20250219 130500 214540500 45100 45100 45100 45100 0
333 20250219 130400 214540500 45100 45100 45100 45100 0
334 20250219 130300 214540500 45100 45100 45100 45100 0
335 20250219 130200 214540500 45100 45150 45150 45100 25
336 20250219 130100 213412750 45100 45100 45100 45100 0
337 20250219 130000 213412750 45100 45100 45100 45100 0
338 20250219 125900 213412750 45100 45100 45100 45100 20
339 20250219 125800 212510750 45150 45150 45150 45150 0
340 20250219 125700 212510750 45150 45150 45150 45150 25
341 20250219 125600 211382000 45200 45150 45200 45150 20
342 20250219 125500 210478600 45100 45100 45100 45100 0
343 20250219 125400 210478600 45100 45100 45100 45100 11
344 20250219 125300 209982500 45100 45100 45100 45100 22
345 20250219 125200 208990300 45100 45100 45100 45100 0
346 20250219 125100 208990300 45100 45100 45100 45100 5
347 20250219 125000 208764800 45100 45100 45100 45100 21
348 20250219 124900 207817700 45100 45100 45100 45100 0
349 20250219 124800 207817700 45100 45100 45100 45100 0
350 20250219 124700 207817700 45100 45100 45100 45100 1
351 20250219 124600 207772600 45100 45150 45150 45100 66
352 20250219 124500 204793750 45100 45100 45100 45100 2
353 20250219 124400 204703550 45100 45100 45100 45100 2
354 20250219 124300 204613350 45100 45100 45100 45100 20
355 20250219 124200 203711350 45150 45150 45150 45150 0
356 20250219 124100 203711350 45150 45150 45150 45150 0
357 20250219 124000 203711350 45150 45150 45150 45150 0
358 20250219 123900 203711350 45150 45150 45150 45150 0
359 20250219 123800 203711350 45150 45150 45150 45150 0
360 20250219 123700 203711350 45150 45100 45150 45100 33
361 20250219 123600 202222450 45100 45100 45100 45100 0
362 20250219 123500 202222450 45100 45100 45100 45100 0
363 20250219 123400 202222450 45100 45100 45100 45100 21
364 20250219 123300 201275350 45100 45100 45100 45100 0
365 20250219 123200 201275350 45100 45100 45100 45100 0
366 20250219 123100 201275350 45100 45100 45100 45100 1
367 20250219 123000 201230250 45100 45100 45100 45100 20
368 20250219 122900 200328250 45100 45100 45100 45100 1
369 20250219 122800 200283150 45100 45100 45100 45100 26
370 20250219 122700 199110550 45050 45050 45050 45050 21
371 20250219 122600 198164500 45050 45050 45050 45050 0
372 20250219 122500 198164500 45050 45050 45050 45050 13
373 20250219 122400 197578850 45050 45050 45050 45050 21
374 20250219 122300 196632800 45050 45050 45050 45050 0
375 20250219 122200 196632800 45050 45050 45050 45050 0
376 20250219 122100 196632800 45050 45050 45050 45050 21
377 20250219 122000 195686750 45000 45000 45000 45000 0
378 20250219 121900 195686750 45000 45000 45000 45000 0
379 20250219 121800 195686750 45000 45000 45000 45000 0
380 20250219 121700 195686750 45000 45000 45000 45000 0
381 20250219 121600 195686750 45000 45000 45000 45000 0
382 20250219 121500 195686750 45000 45050 45100 45000 51
383 20250219 121400 193388650 45050 45050 45050 45050 6
384 20250219 121300 193118350 45050 45050 45050 45050 10
385 20250219 121200 192667850 45050 45050 45050 45050 0
386 20250219 121100 192667850 45050 45050 45050 45050 21
387 20250219 121000 191721800 45050 45050 45050 45050 0
388 20250219 120900 191721800 45050 45050 45050 45050 6
389 20250219 120800 191451500 45050 45050 45050 45050 21
390 20250219 120700 190505450 45050 45050 45050 45050 0
391 20250219 120600 190505450 45050 45050 45050 45050 0
392 20250219 120500 190505450 45050 45100 45100 45050 8
393 20250219 120400 190144700 45100 45100 45100 45100 0
394 20250219 120300 190144700 45100 45100 45100 45100 0
395 20250219 120200 190144700 45100 45100 45100 45100 60
396 20250219 120100 187438700 45100 45100 45100 45100 0
397 20250219 120000 187438700 45100 45100 45100 45100 2
398 20250219 115900 187348500 45050 45050 45050 45050 23
399 20250219 115800 186312350 45050 45050 45050 45050 0
400 20250219 115700 186312350 45050 45050 45050 45050 0
401 20250219 115600 186312350 45050 45050 45050 45050 0
402 20250219 115500 186312350 45050 45050 45050 45050 1
403 20250219 115400 186267300 45050 45100 45100 45050 41
404 20250219 115300 184418250 45050 45050 45050 45050 2
405 20250219 115200 184328150 45050 45050 45050 45050 21
406 20250219 115100 183382100 45050 45050 45050 45050 0
407 20250219 115000 183382100 45050 45050 45050 45050 0
408 20250219 114900 183382100 45050 45100 45100 45050 25
409 20250219 114800 182254750 45100 45050 45100 45050 66
410 20250219 114700 179278500 45000 45000 45000 45000 0
411 20250219 114600 179278500 45000 45050 45050 45000 21
412 20250219 114500 178332500 45000 45000 45000 45000 0
413 20250219 114400 178332500 45000 45000 45000 45000 26
414 20250219 114300 177162500 45050 45000 45050 45000 46
415 20250219 114200 175091250 45000 45000 45000 45000 0
416 20250219 114100 175091250 45000 45000 45000 45000 0
417 20250219 114000 175091250 45000 45000 45000 45000 0
418 20250219 113900 175091250 45000 45000 45000 45000 22
419 20250219 113800 174101250 45000 45050 45050 45000 11
420 20250219 113700 173605750 45050 45050 45050 45050 0
421 20250219 113600 173605750 45050 45050 45050 45050 0
422 20250219 113500 173605750 45050 45050 45050 45050 0
423 20250219 113400 173605750 45050 45050 45050 45050 16
424 20250219 113300 172884950 45000 45000 45000 45000 21
425 20250219 113200 171939950 45000 45000 45000 45000 0
426 20250219 113100 171939950 45000 45000 45000 45000 0
427 20250219 113000 171939950 45000 45000 45000 45000 21
428 20250219 112900 170994950 45000 45000 45000 45000 7
429 20250219 112800 170679950 45000 45000 45000 45000 1
430 20250219 112700 170634950 45000 45000 45000 45000 20
431 20250219 112600 169734950 45000 45050 45050 45000 38
432 20250219 112500 168024700 45050 45050 45050 45050 6
433 20250219 112400 167754400 45050 45050 45050 45050 0
434 20250219 112300 167754400 45050 45050 45050 45050 4
435 20250219 112200 167574200 45050 45050 45050 45050 0
436 20250219 112100 167574200 45050 45050 45050 45050 20
437 20250219 112000 166673200 45050 45050 45050 45050 3
438 20250219 111900 166538050 45050 45050 45050 45050 10
439 20250219 111800 166087550 45100 45100 45100 45100 8
440 20250219 111700 165726750 45100 45000 45100 45000 138
441 20250219 111600 159504450 45000 45000 45000 45000 4
442 20250219 111500 159324450 45050 45000 45050 45000 72
443 20250219 111400 156080900 45050 45100 45100 45050 29
444 20250219 111300 154773450 45100 45100 45100 45100 10
445 20250219 111200 154322450 45050 45050 45050 45050 0
446 20250219 111100 154322450 45050 45100 45100 45050 26
447 20250219 111000 153150900 45100 45100 45100 45100 0
448 20250219 110900 153150900 45100 45100 45100 45100 0
449 20250219 110800 153150900 45100 45000 45100 45000 15
450 20250219 110700 152475800 45050 45050 45050 45050 20
451 20250219 110600 151574800 45050 45050 45050 45050 0
452 20250219 110500 151574800 45050 45050 45050 45050 1
453 20250219 110400 151529750 45050 45050 45050 45050 31
454 20250219 110300 150133200 45100 45000 45150 45000 247
455 20250219 110200 139013250 45000 45150 45150 45000 111
456 20250219 110100 134007250 45150 45100 45150 45100 204
457 20250219 110000 124806500 45050 45050 45050 45050 9
458 20250219 105900 124401050 45200 45350 45350 45000 1080
459 20250219 105800 75683600 45300 45300 45300 45300 8
460 20250219 105700 75321200 45300 45300 45300 45300 10
461 20250219 105600 74868200 45300 45300 45300 45300 46
462 20250219 105500 72784400 45350 45350 45350 45350 1
463 20250219 105400 72739050 45350 45350 45350 45300 9
464 20250219 105300 72330950 45450 45350 45450 45350 9
465 20250219 105200 71922700 45350 45400 45400 45300 23
466 20250219 105100 70879400 45400 45400 45400 45400 0
467 20250219 105000 70879400 45400 45400 45400 45400 0
468 20250219 104900 70879400 45400 45400 45400 45400 0
469 20250219 104800 70879400 45400 45350 45400 45350 8
470 20250219 104700 70516550 45350 45350 45350 45350 6
471 20250219 104600 70244450 45350 45350 45350 45350 0
472 20250219 104500 70244450 45350 45350 45350 45350 0
473 20250219 104400 70244450 45350 45350 45350 45350 1
474 20250219 104300 70199100 45350 45350 45350 45350 11
475 20250219 104200 69700250 45400 45400 45400 45400 11
476 20250219 104100 69200850 45400 45400 45400 45400 0
477 20250219 104000 69200850 45400 45400 45400 45400 0
478 20250219 103900 69200850 45400 45400 45400 45400 1
479 20250219 103800 69155450 45450 45450 45500 45450 10
480 20250219 103700 68700850 45500 45500 45500 45500 0
481 20250219 103600 68700850 45500 45500 45500 45500 48
482 20250219 103500 66516850 45500 45400 45500 45400 178
483 20250219 103400 58423250 45400 45400 45400 45400 50
484 20250219 103300 56153250 45350 45350 45350 45350 38
485 20250219 103200 54429950 45300 45300 45300 45300 2
486 20250219 103100 54339350 45300 45300 45300 45300 24
487 20250219 103000 53252150 45300 45300 45300 45300 0
488 20250219 102900 53252150 45300 45300 45300 45300 0
489 20250219 102800 53252150 45300 45300 45300 45300 16
490 20250219 102700 52527350 45350 45350 45350 45350 20
491 20250219 102600 51620350 45350 45350 45350 45350 0
492 20250219 102500 51620350 45350 45350 45400 45350 11
493 20250219 102400 51121100 45350 45300 45350 45300 39
494 20250219 102300 49352800 45300 45300 45300 45300 1
495 20250219 102200 49307500 45300 45300 45300 45300 3
496 20250219 102100 49171600 45300 45300 45300 45300 20
497 20250219 102000 48265600 45350 45350 45350 45350 0
498 20250219 101900 48265600 45350 45350 45350 45350 0
499 20250219 101800 48265600 45350 45350 45350 45350 0
500 20250219 101700 48265600 45350 45350 45350 45350 0
501 20250219 101600 48265600 45350 45350 45350 45350 0
502 20250219 101500 48265600 45350 45350 45350 45350 12
503 20250219 101400 47721400 45300 45300 45300 45300 0
504 20250219 101300 47721400 45300 45300 45300 45300 0
505 20250219 101200 47721400 45300 45300 45300 45300 3
506 20250219 101100 47585500 45300 45300 45300 45300 1
507 20250219 101000 47540200 45400 45300 45400 45300 61
508 20250219 100900 44776800 45400 45400 45400 45400 10
509 20250219 100800 44322800 45400 45400 45400 45400 0
510 20250219 100700 44322800 45400 45400 45400 45400 6
511 20250219 100600 44050400 45350 45200 45350 45200 101
512 20250219 100500 39479500 45150 45150 45150 45150 0
513 20250219 100400 39479500 45150 45150 45150 45150 1
514 20250219 100300 39434350 45150 45150 45150 45150 6
515 20250219 100200 39163450 45150 45150 45150 45150 44
516 20250219 100100 37176850 45000 45000 45000 45000 0
517 20250219 100000 37176850 45000 45000 45000 45000 0
518 20250219 095900 37176850 45000 45000 45000 45000 2
519 20250219 095800 37086850 45050 45050 45050 45050 39
520 20250219 095700 35329900 45050 45050 45050 45050 0
521 20250219 095600 35329900 45050 45050 45050 45050 0
522 20250219 095500 35329900 45050 45050 45050 45050 0
523 20250219 095400 35329900 45050 45050 45050 45050 1
524 20250219 095300 35284850 45150 45150 45150 45150 1
525 20250219 095200 35239700 45000 45000 45000 45000 0
526 20250219 095100 35239700 45000 45000 45000 45000 0
527 20250219 095000 35239700 45000 45000 45000 45000 0
528 20250219 094900 35239700 45000 45000 45000 45000 0
529 20250219 094800 35239700 45000 45000 45000 45000 6
530 20250219 094700 34969700 45000 45000 45000 45000 0
531 20250219 094600 34969700 45000 45000 45000 45000 0
532 20250219 094500 34969700 45000 45000 45000 45000 0
533 20250219 094400 34969700 45000 45000 45000 45000 0
534 20250219 094300 34969700 45000 45100 45100 45000 21
535 20250219 094200 34022700 45100 45100 45100 45100 6
536 20250219 094100 33752100 45100 45100 45100 45100 0
537 20250219 094000 33752100 45100 45150 45150 45100 10
538 20250219 093900 33300850 45100 45100 45100 45100 0
539 20250219 093800 33300850 45100 45100 45100 45100 6
540 20250219 093700 33030250 45150 45150 45150 45150 1
541 20250219 093600 32985100 45100 45100 45100 45100 5
542 20250219 093500 32759600 45150 45150 45150 45150 2
543 20250219 093400 32669300 45150 45100 45150 45100 2
544 20250219 093300 32579050 45150 45150 45150 45150 1
545 20250219 093200 32533900 45150 45150 45150 45150 1
546 20250219 093100 32488750 45100 45100 45100 45100 0
547 20250219 093000 32488750 45100 45100 45100 45100 21
548 20250219 092900 31541650 45100 45000 45100 45000 195
549 20250219 092800 22756450 44950 44950 44950 44950 1
550 20250219 092700 22711500 45000 44950 45000 44950 20
551 20250219 092600 21811550 45000 45000 45000 45000 0
552 20250219 092500 21811550 45000 44850 45000 44850 86
553 20250219 092400 17949250 44850 44850 44850 44850 0
554 20250219 092300 17949250 44850 44850 44850 44850 0
555 20250219 092200 17949250 44850 44850 44850 44800 4
556 20250219 092100 17769900 44850 44850 44850 44850 0
557 20250219 092000 17769900 44850 44800 44850 44800 2
558 20250219 091900 17680250 44900 44900 44900 44900 0
559 20250219 091800 17680250 44900 44900 44900 44900 0
560 20250219 091700 17680250 44900 44800 44900 44800 2
561 20250219 091600 17590550 44850 44850 44850 44850 0
562 20250219 091500 17590550 44850 44850 44850 44850 0
563 20250219 091400 17590550 44850 44850 44850 44850 0
564 20250219 091300 17590550 44850 44800 44850 44800 2
565 20250219 091200 17500900 44850 44800 44850 44750 9
566 20250219 091100 17097950 44900 44900 44900 44900 0
567 20250219 091000 17097950 44900 44900 44900 44900 37
568 20250219 090900 15436650 44900 44750 44950 44750 268
569 20250219 090800 3410100 44750 44750 44750 44750 2
570 20250219 090700 3320600 44750 44750 44750 44750 5
571 20250219 090600 3096850 44800 44750 44800 44750 11
572 20250219 090500 2604100 44800 44800 44800 44800 0
573 20250219 090400 2604100 44800 44800 44800 44800 0
574 20250219 090300 2604100 44800 44800 44800 44800 0
575 20250219 090200 2604100 44800 44800 44800 44800 0
576 20250219 090100 2604100 44800 44900 44900 44800 8
577 20250219 090000 2245000 44900 44900 44900 44900 50

1
001630/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,2798,5009861,124231200,222437828400,0.06
20250214,2798,5009861,123671600,221435856200,0.06
20250213,2798,5009861,123671600,221435856200,0.06
20250212,2798,5009861,123531700,221185363150,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 2798 5009861 124231200 222437828400 0.06
3 20250214 2798 5009861 123671600 221435856200 0.06
4 20250213 2798 5009861 123671600 221435856200 0.06
5 20250212 2798 5009861 123531700 221185363150 0.06