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

578
002030/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183600,175989500,254500,254500,254500,254500,42
20250219,183500,175989500,254500,254500,254500,254500,0
20250219,183400,175989500,254500,254500,254500,254500,0
20250219,183300,175989500,254500,254500,254500,254500,0
20250219,183200,175989500,254500,254500,254500,254500,0
20250219,183100,175989500,254500,254500,254500,254500,0
20250219,183000,175989500,254500,254500,254500,254500,0
20250219,182900,175989500,254500,254500,254500,254500,0
20250219,182800,175989500,254500,254500,254500,254500,0
20250219,182700,175989500,254500,254500,254500,254500,0
20250219,182600,175989500,254500,254500,254500,254500,0
20250219,182500,175989500,254500,254500,254500,254500,0
20250219,182400,175989500,254500,254500,254500,254500,0
20250219,182300,175989500,254500,254500,254500,254500,0
20250219,182200,175989500,254500,254500,254500,254500,0
20250219,182100,175989500,254500,254500,254500,254500,0
20250219,182000,175989500,254500,254500,254500,254500,0
20250219,181900,175989500,254500,254500,254500,254500,0
20250219,181800,175989500,254500,254500,254500,254500,0
20250219,181700,175989500,254500,254500,254500,254500,0
20250219,181600,175989500,254500,254500,254500,254500,0
20250219,181500,175989500,254500,254500,254500,254500,0
20250219,181400,175989500,254500,254500,254500,254500,0
20250219,181300,175989500,254500,254500,254500,254500,0
20250219,181200,175989500,254500,254500,254500,254500,0
20250219,181100,175989500,254500,254500,254500,254500,0
20250219,181000,175989500,254500,254500,254500,254500,0
20250219,180900,175989500,254500,254500,254500,254500,0
20250219,180800,175989500,254500,254500,254500,254500,0
20250219,180700,175989500,254500,254500,254500,254500,0
20250219,180600,175989500,254500,254500,254500,254500,42
20250219,180500,175989500,254500,254500,254500,254500,0
20250219,180400,175989500,254500,254500,254500,254500,0
20250219,180300,175989500,254500,254500,254500,254500,0
20250219,180200,175989500,254500,254500,254500,254500,0
20250219,180100,175989500,254500,254500,254500,254500,0
20250219,180000,175989500,254500,254500,254500,254500,0
20250219,175900,175989500,254500,254500,254500,254500,0
20250219,175800,175989500,254500,254500,254500,254500,0
20250219,175700,175989500,254500,254500,254500,254500,0
20250219,175600,175989500,254500,254500,254500,254500,0
20250219,175500,175989500,254500,254500,254500,254500,0
20250219,175400,175989500,254500,254500,254500,254500,0
20250219,175300,175989500,254500,254500,254500,254500,0
20250219,175200,175989500,254500,254500,254500,254500,0
20250219,175100,175989500,254500,254500,254500,254500,0
20250219,175000,175989500,254500,254500,254500,254500,0
20250219,174900,175989500,254500,254500,254500,254500,0
20250219,174800,175989500,254500,254500,254500,254500,0
20250219,174700,175989500,254500,254500,254500,254500,0
20250219,174600,175989500,254500,254500,254500,254500,0
20250219,174500,175989500,254500,254500,254500,254500,0
20250219,174400,175989500,254500,254500,254500,254500,0
20250219,174300,175989500,254500,254500,254500,254500,0
20250219,174200,175989500,254500,254500,254500,254500,0
20250219,174100,175989500,254500,254500,254500,254500,0
20250219,174000,175989500,254500,254500,254500,254500,0
20250219,173900,175989500,254500,254500,254500,254500,0
20250219,173800,175989500,254500,254500,254500,254500,0
20250219,173700,175989500,254500,254500,254500,254500,0
20250219,173600,175989500,254500,254500,254500,254500,42
20250219,173500,175989500,254500,254500,254500,254500,0
20250219,173400,175989500,254500,254500,254500,254500,0
20250219,173300,175989500,254500,254500,254500,254500,0
20250219,173200,175989500,254500,254500,254500,254500,0
20250219,173100,175989500,254500,254500,254500,254500,0
20250219,173000,175989500,254500,254500,254500,254500,0
20250219,172900,175989500,254500,254500,254500,254500,0
20250219,172800,175989500,254500,254500,254500,254500,0
20250219,172700,175989500,254500,254500,254500,254500,0
20250219,172600,175989500,254500,254500,254500,254500,0
20250219,172500,175989500,254500,254500,254500,254500,0
20250219,172400,175989500,254500,254500,254500,254500,0
20250219,172300,175989500,254500,254500,254500,254500,0
20250219,172200,175989500,254500,254500,254500,254500,0
20250219,172100,175989500,254500,254500,254500,254500,0
20250219,172000,175989500,254500,254500,254500,254500,0
20250219,171900,175989500,254500,254500,254500,254500,0
20250219,171800,175989500,254500,254500,254500,254500,0
20250219,171700,175989500,254500,254500,254500,254500,0
20250219,171600,175989500,254500,254500,254500,254500,0
20250219,171500,175989500,254500,254500,254500,254500,0
20250219,171400,175989500,254500,254500,254500,254500,0
20250219,171300,175989500,254500,254500,254500,254500,0
20250219,171200,175989500,254500,254500,254500,254500,0
20250219,171100,175989500,254500,254500,254500,254500,0
20250219,171000,175989500,254500,254500,254500,254500,0
20250219,170900,175989500,254500,254500,254500,254500,0
20250219,170800,175989500,254500,254500,254500,254500,0
20250219,170700,175989500,254500,254500,254500,254500,0
20250219,170600,175989500,254500,254500,254500,254500,42
20250219,170500,175989500,254500,254500,254500,254500,0
20250219,170400,175989500,254500,254500,254500,254500,0
20250219,170300,175989500,254500,254500,254500,254500,0
20250219,170200,175989500,254500,254500,254500,254500,0
20250219,170100,175989500,254500,254500,254500,254500,0
20250219,170000,175989500,254500,254500,254500,254500,0
20250219,165900,175989500,254500,254500,254500,254500,0
20250219,165800,175989500,254500,254500,254500,254500,0
20250219,165700,175989500,254500,254500,254500,254500,0
20250219,165600,175989500,254500,254500,254500,254500,0
20250219,165500,175989500,254500,254500,254500,254500,0
20250219,165400,175989500,254500,254500,254500,254500,0
20250219,165300,175989500,254500,254500,254500,254500,0
20250219,165200,175989500,254500,254500,254500,254500,0
20250219,165100,175989500,254500,254500,254500,254500,0
20250219,165000,175989500,254500,254500,254500,254500,0
20250219,164900,175989500,254500,254500,254500,254500,0
20250219,164800,175989500,254500,254500,254500,254500,0
20250219,164700,175989500,254500,254500,254500,254500,0
20250219,164600,175989500,254500,254500,254500,254500,0
20250219,164500,175989500,254500,254500,254500,254500,0
20250219,164400,175989500,254500,254500,254500,254500,0
20250219,164300,175989500,254500,254500,254500,254500,0
20250219,164200,175989500,254500,254500,254500,254500,0
20250219,164100,175989500,254500,254500,254500,254500,0
20250219,164000,175989500,254500,254500,254500,254500,0
20250219,163900,175989500,254500,254500,254500,254500,0
20250219,163800,175989500,254500,254500,254500,254500,0
20250219,163700,175989500,254500,254500,254500,254500,0
20250219,163600,175989500,254500,254500,254500,254500,42
20250219,163500,175989500,254500,254500,254500,254500,0
20250219,163400,175989500,254500,254500,254500,254500,0
20250219,163300,175989500,254500,254500,254500,254500,0
20250219,163200,175989500,254500,254500,254500,254500,0
20250219,163100,175989500,254500,254500,254500,254500,0
20250219,163000,175989500,254500,254500,254500,254500,0
20250219,162900,175989500,254500,254500,254500,254500,0
20250219,162800,175989500,254500,254500,254500,254500,0
20250219,162700,175989500,254500,254500,254500,254500,0
20250219,162600,175989500,254500,254500,254500,254500,0
20250219,162500,175989500,254500,254500,254500,254500,0
20250219,162400,175989500,254500,254500,254500,254500,0
20250219,162300,175989500,254500,254500,254500,254500,0
20250219,162200,175989500,254500,254500,254500,254500,0
20250219,162100,175989500,254500,254500,254500,254500,0
20250219,162000,175989500,254500,254500,254500,254500,0
20250219,161900,175989500,254500,254500,254500,254500,0
20250219,161800,175989500,254500,254500,254500,254500,0
20250219,161700,175989500,254500,254500,254500,254500,0
20250219,161600,175989500,254500,254500,254500,254500,0
20250219,161500,175989500,254500,254500,254500,254500,0
20250219,161400,175989500,254500,254500,254500,254500,0
20250219,161300,175989500,254500,254500,254500,254500,0
20250219,161200,175989500,254500,254500,254500,254500,0
20250219,161100,175989500,254500,254500,254500,254500,0
20250219,161000,175989500,254500,254500,254500,254500,0
20250219,160900,175989500,254500,254500,254500,254500,0
20250219,160800,175989500,254500,254500,254500,254500,0
20250219,160700,175989500,254500,254500,254500,254500,0
20250219,160600,175989500,254500,254500,254500,254500,42
20250219,160500,175989500,254500,254500,254500,254500,0
20250219,160400,175989500,254500,254500,254500,254500,0
20250219,160300,175989500,254500,254500,254500,254500,0
20250219,160200,175989500,254500,254500,254500,254500,0
20250219,160100,175989500,254500,254500,254500,254500,0
20250219,160000,175989500,254500,254500,254500,254500,0
20250219,155900,175989500,254500,254500,254500,254500,0
20250219,155800,175989500,254500,254500,254500,254500,0
20250219,155700,175989500,254500,254500,254500,254500,0
20250219,155600,175989500,254500,254500,254500,254500,0
20250219,155500,175989500,254500,254500,254500,254500,0
20250219,155400,175989500,254500,254500,254500,254500,0
20250219,155300,175989500,254500,254500,254500,254500,0
20250219,155200,175989500,254500,254500,254500,254500,0
20250219,155100,175989500,254500,254500,254500,254500,0
20250219,155000,175989500,254500,254500,254500,254500,0
20250219,154900,175989500,254500,254500,254500,254500,0
20250219,154800,175989500,254500,254500,254500,254500,0
20250219,154700,175989500,254500,254500,254500,254500,0
20250219,154600,175989500,254500,254500,254500,254500,0
20250219,154500,175989500,254500,254500,254500,254500,0
20250219,154400,175989500,254500,254500,254500,254500,0
20250219,154300,175989500,254500,254500,254500,254500,0
20250219,154200,175989500,254500,254500,254500,254500,0
20250219,154100,175989500,254500,254500,254500,254500,0
20250219,154000,175989500,254500,254500,254500,254500,0
20250219,153900,175989500,254500,254500,254500,254500,0
20250219,153800,175989500,254500,254500,254500,254500,0
20250219,153700,175989500,254500,254500,254500,254500,0
20250219,153600,175989500,254500,254500,254500,254500,42
20250219,153500,175989500,254500,254500,254500,254500,0
20250219,153400,175989500,254500,254500,254500,254500,0
20250219,153300,175989500,254500,254500,254500,254500,0
20250219,153200,175989500,254500,254500,254500,254500,0
20250219,153100,175989500,254500,254500,254500,254500,0
20250219,153000,175989500,254500,254500,254500,254500,42
20250219,152900,165300500,254500,254500,254500,254500,0
20250219,152800,165300500,254500,254500,254500,254500,0
20250219,152700,165300500,254500,254500,254500,254500,0
20250219,152600,165300500,254500,254500,254500,254500,0
20250219,152500,165300500,254500,254500,254500,254500,0
20250219,152400,165300500,254500,254500,254500,254500,0
20250219,152300,165300500,254500,254500,254500,254500,0
20250219,152200,165300500,254500,254500,254500,254500,0
20250219,152100,165300500,254500,254500,254500,254500,0
20250219,152000,165300500,254500,254500,254500,254500,0
20250219,151900,165300500,254500,253500,254500,253500,20
20250219,151800,160222000,254000,254000,254000,254000,5
20250219,151700,158952000,254500,254500,254500,254500,0
20250219,151600,158952000,254500,254500,254500,254500,1
20250219,151500,158697500,254500,254500,254500,254500,0
20250219,151400,158697500,254500,254500,254500,254500,2
20250219,151300,158188500,254000,254000,254000,254000,0
20250219,151200,158188500,254000,254000,254000,254000,0
20250219,151100,158188500,254000,254000,254000,254000,13
20250219,151000,154886500,254500,254500,254500,254500,1
20250219,150900,154632000,253500,253500,253500,253500,0
20250219,150800,154632000,253500,253500,253500,253500,0
20250219,150700,154632000,253500,253500,253500,253500,2
20250219,150600,154125000,254500,254500,254500,254500,0
20250219,150500,154125000,254500,254500,254500,254500,0
20250219,150400,154125000,254500,254500,254500,254500,0
20250219,150300,154125000,254500,254500,254500,254500,2
20250219,150200,153616000,254000,254000,254000,254000,0
20250219,150100,153616000,254000,254000,254000,254000,0
20250219,150000,153616000,254000,254000,254000,254000,24
20250219,145900,147520000,255000,255000,255000,255000,0
20250219,145800,147520000,255000,255000,255000,255000,0
20250219,145700,147520000,255000,255000,255000,255000,0
20250219,145600,147520000,255000,255000,255000,255000,0
20250219,145500,147520000,255000,255000,255000,255000,1
20250219,145400,147265000,255000,255000,255000,255000,0
20250219,145300,147265000,255000,255000,255000,255000,0
20250219,145200,147265000,255000,255000,255000,255000,0
20250219,145100,147265000,255000,255000,255000,255000,0
20250219,145000,147265000,255000,255000,255000,255000,1
20250219,144900,147010000,255000,255000,255000,254000,6
20250219,144800,145482000,255000,255000,255000,255000,3
20250219,144700,144717000,255000,255000,255000,255000,3
20250219,144600,143952000,255000,255000,255000,255000,3
20250219,144500,143187000,255000,254500,255000,254500,3
20250219,144400,142423000,254500,254500,254500,254500,3
20250219,144300,141659500,254500,254500,254500,254500,3
20250219,144200,140896000,254500,254500,254500,254500,3
20250219,144100,140132500,254500,254500,254500,254500,3
20250219,144000,139369000,254500,254500,254500,254500,3
20250219,143900,138605500,255000,255000,255000,255000,3
20250219,143800,137840500,255000,255000,255000,254000,5
20250219,143700,136567500,255000,255000,255000,255000,3
20250219,143600,135802500,254500,254500,254500,254500,9
20250219,143500,133512000,254500,254500,254500,254500,3
20250219,143400,132748500,254500,254500,254500,254500,3
20250219,143300,131985000,254500,254500,254500,254500,3
20250219,143200,131221500,254500,254500,254500,254500,3
20250219,143100,130458000,254500,254500,254500,254500,3
20250219,143000,129694500,255000,255000,255000,255000,3
20250219,142900,128929500,255000,255000,255000,255000,3
20250219,142800,128164500,254000,254500,254500,254000,5
20250219,142700,126893000,254500,254500,254500,254500,3
20250219,142600,126129500,254500,254500,254500,254500,3
20250219,142500,125366000,254500,254500,254500,254500,3
20250219,142400,124602500,254500,254500,254500,254500,2
20250219,142300,124093500,254500,254500,254500,254500,2
20250219,142200,123584500,254500,254500,254500,254500,3
20250219,142100,122821000,254500,254500,254500,254500,2
20250219,142000,122312000,254500,254500,254500,254500,2
20250219,141900,121803000,254500,254500,254500,254500,2
20250219,141800,121294000,254500,254500,254500,254500,2
20250219,141700,120785000,254500,254500,254500,254500,2
20250219,141600,120276000,254500,254500,254500,254500,3
20250219,141500,119512500,254500,254500,254500,254500,2
20250219,141400,119003500,254500,254500,254500,254500,2
20250219,141300,118494500,254500,254500,254500,254500,2
20250219,141200,117985500,254500,254500,254500,254500,2
20250219,141100,117476500,254500,254500,254500,254500,2
20250219,141000,116967500,254500,254500,254500,254500,2
20250219,140900,116458500,254500,254500,254500,254500,3
20250219,140800,115695000,254500,255000,255000,254500,2
20250219,140700,115185500,255000,255000,255000,255000,2
20250219,140600,114675500,255000,255000,255000,255000,2
20250219,140500,114165500,255000,255000,255000,255000,2
20250219,140400,113655500,255000,255000,255000,255000,2
20250219,140300,113145500,255000,255000,255000,255000,2
20250219,140200,112635500,255000,255000,255000,255000,3
20250219,140100,111870500,255000,255000,255000,255000,2
20250219,140000,111360500,255000,255000,255000,255000,2
20250219,135900,110850500,255000,255000,255000,255000,2
20250219,135800,110340500,255000,255000,255000,255000,2
20250219,135700,109830500,255000,255000,255000,255000,2
20250219,135600,109320500,255000,255000,255000,255000,3
20250219,135500,108555500,255000,255000,255000,255000,2
20250219,135400,108045500,255000,255000,255000,255000,2
20250219,135300,107535500,255000,255000,255000,255000,2
20250219,135200,107025500,255000,255000,255000,254000,6
20250219,135100,105499500,254500,254500,255000,254500,19
20250219,135000,100663500,254500,254500,254500,254500,15
20250219,134900,96846000,254500,254500,254500,254500,2
20250219,134800,96337000,254500,254500,254500,254500,2
20250219,134700,95828000,254500,254500,254500,254500,9
20250219,134600,93537500,254500,254500,254500,254500,2
20250219,134500,93028500,254500,254500,254500,254500,2
20250219,134400,92519500,254500,254500,254500,254500,2
20250219,134300,92010500,254500,254500,254500,254500,2
20250219,134200,91501500,254500,254500,254500,254500,3
20250219,134100,90738000,254500,254500,254500,254500,2
20250219,134000,90229000,254500,254500,254500,254500,2
20250219,133900,89720000,254500,254500,254500,254500,2
20250219,133800,89211000,254500,254500,254500,254500,2
20250219,133700,88702000,254500,254500,254500,254500,2
20250219,133600,88193000,254500,254500,254500,254500,2
20250219,133500,87684000,254500,254500,254500,254500,2
20250219,133400,87175000,254500,254500,254500,254500,2
20250219,133300,86666000,254500,254500,254500,254500,3
20250219,133200,85902500,254500,254500,254500,254500,14
20250219,133100,82339500,254500,254500,254500,254500,2
20250219,133000,81830500,254500,254500,254500,254000,3
20250219,132900,81067500,254500,254500,254500,254500,2
20250219,132800,80558500,255000,255000,255000,254000,3
20250219,132700,79794500,255000,255000,255000,255000,2
20250219,132600,79284500,255000,255000,255000,254500,4
20250219,132500,78265500,255000,255000,255000,254000,4
20250219,132400,77247500,255000,255000,255000,255000,8
20250219,132300,75207500,255000,255000,255000,255000,2
20250219,132200,74697500,255000,255000,255000,255000,2
20250219,132100,74187500,254000,254500,255000,254000,23
20250219,132000,68334500,254500,254500,254500,254500,2
20250219,131900,67825500,254500,254500,254500,254500,2
20250219,131800,67316500,254500,254500,254500,254500,3
20250219,131700,66553000,254500,254500,254500,254500,2
20250219,131600,66044000,254500,255000,255000,254500,9
20250219,131500,63753000,255000,255000,255000,255000,2
20250219,131400,63243000,255000,255000,255000,254500,3
20250219,131300,62478500,255000,255000,255000,255000,2
20250219,131200,61968500,254500,254500,254500,254500,22
20250219,131100,56369500,254000,254000,254000,254000,0
20250219,131000,56369500,254000,254000,254000,254000,0
20250219,130900,56369500,254000,254000,254000,254000,0
20250219,130800,56369500,254000,254000,254000,254000,0
20250219,130700,56369500,254000,254000,254000,254000,0
20250219,130600,56369500,254000,254000,254000,254000,0
20250219,130500,56369500,254000,254000,254000,254000,0
20250219,130400,56369500,254000,254000,254000,254000,0
20250219,130300,56369500,254000,254000,254000,254000,0
20250219,130200,56369500,254000,254000,254000,254000,2
20250219,130100,55861500,254000,254000,254000,254000,0
20250219,130000,55861500,254000,254000,254000,254000,0
20250219,125900,55861500,254000,254500,254500,254000,5
20250219,125800,54590000,254000,254000,254000,254000,8
20250219,125700,52558000,254000,254000,254000,254000,10
20250219,125600,50018000,254000,254000,254000,254000,0
20250219,125500,50018000,254000,254000,254000,254000,0
20250219,125400,50018000,254000,254000,254000,254000,1
20250219,125300,49764000,253500,253500,253500,253500,0
20250219,125200,49764000,253500,253500,253500,253500,1
20250219,125100,49510500,254000,254000,254000,254000,1
20250219,125000,49256500,254000,254000,254000,254000,0
20250219,124900,49256500,254000,254000,254000,254000,0
20250219,124800,49256500,254000,254000,254000,254000,0
20250219,124700,49256500,254000,254000,254000,254000,1
20250219,124600,49002500,254000,254000,254000,254000,0
20250219,124500,49002500,254000,254000,254000,254000,0
20250219,124400,49002500,254000,254000,254000,254000,1
20250219,124300,48748500,254000,254000,254000,254000,0
20250219,124200,48748500,254000,254000,254000,254000,0
20250219,124100,48748500,254000,254000,254000,254000,0
20250219,124000,48748500,254000,254000,254000,254000,0
20250219,123900,48748500,254000,254000,254000,254000,0
20250219,123800,48748500,254000,254000,254000,254000,0
20250219,123700,48748500,254000,254000,254000,254000,1
20250219,123600,48494500,254000,254000,254000,254000,1
20250219,123500,48240500,254000,254000,254000,254000,0
20250219,123400,48240500,254000,254000,254000,254000,0
20250219,123300,48240500,254000,254000,254000,254000,1
20250219,123200,47986500,253500,253500,253500,253500,1
20250219,123100,47733000,254000,254000,254000,254000,0
20250219,123000,47733000,254000,254500,254500,254000,3
20250219,122900,46970000,254000,254000,254000,254000,0
20250219,122800,46970000,254000,254000,254000,254000,0
20250219,122700,46970000,254000,254000,254000,254000,0
20250219,122600,46970000,254000,254000,254000,254000,4
20250219,122500,45954000,254000,254000,254000,254000,0
20250219,122400,45954000,254000,254000,254000,254000,0
20250219,122300,45954000,254000,254000,254000,254000,1
20250219,122200,45700000,254000,254000,254000,254000,3
20250219,122100,44938000,254000,254000,254000,254000,0
20250219,122000,44938000,254000,254000,254000,254000,1
20250219,121900,44684000,253500,253500,253500,253500,0
20250219,121800,44684000,253500,253500,253500,253500,1
20250219,121700,44430500,254000,254000,254000,254000,0
20250219,121600,44430500,254000,254000,254000,254000,1
20250219,121500,44176500,254000,254000,254000,254000,0
20250219,121400,44176500,254000,254000,254000,254000,0
20250219,121300,44176500,254000,254000,254000,254000,1
20250219,121200,43922500,254000,254000,254000,254000,0
20250219,121100,43922500,254000,254000,254000,254000,0
20250219,121000,43922500,254000,254000,254000,254000,0
20250219,120900,43922500,254000,254000,254000,254000,1
20250219,120800,43668500,254000,254000,254000,254000,0
20250219,120700,43668500,254000,254000,254000,254000,0
20250219,120600,43668500,254000,254000,254000,254000,1
20250219,120500,43414500,254000,254000,254000,254000,0
20250219,120400,43414500,254000,254000,254000,254000,0
20250219,120300,43414500,254000,254000,254000,254000,2
20250219,120200,42906500,254000,254000,254000,254000,0
20250219,120100,42906500,254000,254000,254000,254000,0
20250219,120000,42906500,254000,254000,254000,254000,0
20250219,115900,42906500,254000,254000,254000,254000,1
20250219,115800,42652500,254000,254000,254000,254000,0
20250219,115700,42652500,254000,254000,254000,254000,0
20250219,115600,42652500,254000,254000,254000,254000,1
20250219,115500,42398500,253500,253500,253500,253500,1
20250219,115400,42145000,254000,254000,254000,254000,0
20250219,115300,42145000,254000,254000,254000,254000,0
20250219,115200,42145000,254000,254000,254000,254000,1
20250219,115100,41891000,254000,254000,254000,254000,0
20250219,115000,41891000,254000,254000,254000,254000,1
20250219,114900,41637000,254000,254000,254000,254000,0
20250219,114800,41637000,254000,254000,254000,254000,0
20250219,114700,41637000,254000,254000,254000,254000,0
20250219,114600,41637000,254000,254000,254000,254000,0
20250219,114500,41637000,254000,254000,254000,254000,1
20250219,114400,41383000,254000,254000,254000,254000,0
20250219,114300,41383000,254000,254000,254000,254000,0
20250219,114200,41383000,254000,254000,254000,254000,0
20250219,114100,41383000,254000,254000,254000,254000,0
20250219,114000,41383000,254000,254000,254000,254000,0
20250219,113900,41383000,254000,254000,254000,254000,0
20250219,113800,41383000,254000,254000,254000,254000,1
20250219,113700,41129000,254000,254000,254000,254000,0
20250219,113600,41129000,254000,254000,254000,254000,0
20250219,113500,41129000,254000,254000,254000,254000,3
20250219,113400,40367000,254500,254500,254500,254500,0
20250219,113300,40367000,254500,254500,254500,254500,0
20250219,113200,40367000,254500,254500,254500,254500,0
20250219,113100,40367000,254500,254500,254500,254500,2
20250219,113000,39858000,254000,254000,254000,254000,0
20250219,112900,39858000,254000,254000,254000,254000,0
20250219,112800,39858000,254000,254000,254000,254000,0
20250219,112700,39858000,254000,254000,254000,254000,0
20250219,112600,39858000,254000,254000,254000,254000,0
20250219,112500,39858000,254000,254000,254000,254000,1
20250219,112400,39604000,253500,253500,253500,253500,0
20250219,112300,39604000,253500,253500,253500,253500,1
20250219,112200,39350500,254000,254000,254000,254000,0
20250219,112100,39350500,254000,254000,254000,254000,1
20250219,112000,39096500,253500,253500,253500,253500,0
20250219,111900,39096500,253500,253500,253500,253500,1
20250219,111800,38843000,254000,254000,254000,254000,1
20250219,111700,38589000,253500,253500,253500,253500,0
20250219,111600,38589000,253500,254500,254500,253500,2
20250219,111500,38081000,254000,254000,254000,254000,0
20250219,111400,38081000,254000,253500,254000,253500,16
20250219,111300,34024500,254000,254000,254000,254000,0
20250219,111200,34024500,254000,254000,254000,254000,0
20250219,111100,34024500,254000,254000,254000,254000,1
20250219,111000,33770500,253500,253500,253500,253500,0
20250219,110900,33770500,253500,253500,253500,253500,0
20250219,110800,33770500,253500,253500,253500,253500,0
20250219,110700,33770500,253500,253500,253500,253500,0
20250219,110600,33770500,253500,253500,253500,253500,1
20250219,110500,33517000,253500,253500,253500,253500,1
20250219,110400,33263500,253500,253500,253500,253500,0
20250219,110300,33263500,253500,253500,253500,253500,0
20250219,110200,33263500,253500,253500,253500,253500,0
20250219,110100,33263500,253500,253500,253500,253500,0
20250219,110000,33263500,253500,254000,254000,253500,13
20250219,105900,29967500,254000,254000,254000,254000,0
20250219,105800,29967500,254000,254000,254000,254000,2
20250219,105700,29459500,254500,254500,254500,254500,11
20250219,105600,26660000,254500,254500,254500,254500,0
20250219,105500,26660000,254500,254500,254500,254500,0
20250219,105400,26660000,254500,254500,254500,254500,1
20250219,105300,26405500,254500,254500,254500,254500,0
20250219,105200,26405500,254500,254500,254500,254500,0
20250219,105100,26405500,254500,254500,254500,254500,0
20250219,105000,26405500,254500,254500,254500,254500,1
20250219,104900,26151000,254000,254000,254000,254000,0
20250219,104800,26151000,254000,254000,254000,254000,0
20250219,104700,26151000,254000,254000,254000,254000,0
20250219,104600,26151000,254000,254000,254000,254000,0
20250219,104500,26151000,254000,254000,254000,254000,0
20250219,104400,26151000,254000,254000,254000,254000,1
20250219,104300,25897000,254000,254000,254000,254000,0
20250219,104200,25897000,254000,254000,254000,254000,0
20250219,104100,25897000,254000,254000,254000,254000,0
20250219,104000,25897000,254000,254000,254000,254000,0
20250219,103900,25897000,254000,254000,254000,254000,0
20250219,103800,25897000,254000,254000,254000,254000,0
20250219,103700,25897000,254000,254000,254000,254000,0
20250219,103600,25897000,254000,254500,254500,254000,5
20250219,103500,24626500,254500,254500,254500,254500,0
20250219,103400,24626500,254500,254500,254500,254500,0
20250219,103300,24626500,254500,254500,254500,254500,0
20250219,103200,24626500,254500,254500,254500,254500,0
20250219,103100,24626500,254500,254500,254500,254500,0
20250219,103000,24626500,254500,254500,254500,254500,1
20250219,102900,24372000,254500,254500,254500,254500,0
20250219,102800,24372000,254500,254500,254500,254500,0
20250219,102700,24372000,254500,254500,254500,254500,0
20250219,102600,24372000,254500,254500,254500,254500,1
20250219,102500,24117500,254500,254500,254500,254500,0
20250219,102400,24117500,254500,254500,254500,254500,0
20250219,102300,24117500,254500,254500,254500,254500,1
20250219,102200,23863000,254500,254500,254500,254500,0
20250219,102100,23863000,254500,254500,254500,254500,0
20250219,102000,23863000,254500,254500,254500,254500,0
20250219,101900,23863000,254500,254500,254500,254500,2
20250219,101800,23354000,254000,254000,254000,254000,0
20250219,101700,23354000,254000,254000,254000,254000,0
20250219,101600,23354000,254000,254000,254000,254000,0
20250219,101500,23354000,254000,254000,254000,254000,0
20250219,101400,23354000,254000,254000,254000,254000,0
20250219,101300,23354000,254000,254000,254000,254000,0
20250219,101200,23354000,254000,253500,254000,253500,2
20250219,101100,22846500,253500,253500,253500,253500,0
20250219,101000,22846500,253500,253500,253500,253500,0
20250219,100900,22846500,253500,254000,254000,253500,4
20250219,100800,21831000,254000,254000,254000,254000,0
20250219,100700,21831000,254000,254000,254000,254000,0
20250219,100600,21831000,254000,254000,254000,254000,0
20250219,100500,21831000,254000,254000,254000,254000,0
20250219,100400,21831000,254000,254000,254000,254000,0
20250219,100300,21831000,254000,254000,254000,254000,0
20250219,100200,21831000,254000,254000,254000,254000,0
20250219,100100,21831000,254000,254000,254000,254000,0
20250219,100000,21831000,254000,254000,254000,254000,0
20250219,095900,21831000,254000,254000,254000,254000,0
20250219,095800,21831000,254000,254000,254000,254000,0
20250219,095700,21831000,254000,254000,254000,254000,5
20250219,095600,20561000,254500,254500,254500,254500,0
20250219,095500,20561000,254500,254500,254500,254500,0
20250219,095400,20561000,254500,254500,254500,254500,0
20250219,095300,20561000,254500,254500,254500,254500,0
20250219,095200,20561000,254500,254500,254500,254500,5
20250219,095100,19288500,255500,255500,255500,255500,1
20250219,095000,19033000,255000,255000,255000,255000,0
20250219,094900,19033000,255000,255000,255000,255000,1
20250219,094800,18778000,255000,255000,255000,255000,0
20250219,094700,18778000,255000,255000,255000,255000,0
20250219,094600,18778000,255000,255000,255000,255000,0
20250219,094500,18778000,255000,255000,255000,255000,1
20250219,094400,18523000,255000,255000,255000,255000,0
20250219,094300,18523000,255000,255000,255000,255000,0
20250219,094200,18523000,255000,255000,255000,255000,0
20250219,094100,18523000,255000,255000,255000,255000,1
20250219,094000,18268000,255000,255000,255000,255000,0
20250219,093900,18268000,255000,255000,255000,255000,0
20250219,093800,18268000,255000,255000,255000,255000,1
20250219,093700,18013000,254500,254500,254500,254500,0
20250219,093600,18013000,254500,254500,254500,254500,0
20250219,093500,18013000,254500,254500,254500,254500,0
20250219,093400,18013000,254500,254500,254500,254500,0
20250219,093300,18013000,254500,254500,254500,254500,0
20250219,093200,18013000,254500,254500,254500,254500,0
20250219,093100,18013000,254500,255000,255000,254500,3
20250219,093000,17249000,255000,255000,255000,255000,1
20250219,092900,16994000,256000,256000,256000,256000,0
20250219,092800,16994000,256000,256000,256000,256000,0
20250219,092700,16994000,256000,256000,256000,256000,0
20250219,092600,16994000,256000,256000,256000,256000,1
20250219,092500,16738000,256000,255000,256000,255000,10
20250219,092400,14187000,255000,255000,255000,255000,2
20250219,092300,13677000,254500,254500,254500,254500,0
20250219,092200,13677000,254500,254500,254500,254500,1
20250219,092100,13422500,254500,254500,254500,254500,8
20250219,092000,11386500,254500,254500,254500,254500,0
20250219,091900,11386500,254500,254500,254500,254500,0
20250219,091800,11386500,254500,254500,254500,254500,0
20250219,091700,11386500,254500,254500,254500,254500,0
20250219,091600,11386500,254500,254500,254500,254500,0
20250219,091500,11386500,254500,254500,254500,254500,0
20250219,091400,11386500,254500,254500,254500,254500,1
20250219,091300,11132000,254500,254000,254500,254000,10
20250219,091200,8591500,254000,253000,254000,253000,11
20250219,091100,5807500,252500,252500,252500,252500,0
20250219,091000,5807500,252500,252500,252500,252500,0
20250219,090900,5807500,252500,252500,252500,252500,0
20250219,090800,5807500,252500,252500,252500,252500,0
20250219,090700,5807500,252500,252500,252500,252500,0
20250219,090600,5807500,252500,252500,252500,252500,0
20250219,090500,5807500,252500,252500,252500,252500,0
20250219,090400,5807500,252500,252500,252500,252500,0
20250219,090300,5807500,252500,252500,252500,252500,0
20250219,090200,5807500,252500,252500,252500,252500,0
20250219,090100,5807500,252500,252500,252500,252500,0
20250219,090000,5807500,252500,252500,252500,252500,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183600 175989500 254500 254500 254500 254500 42
3 20250219 183500 175989500 254500 254500 254500 254500 0
4 20250219 183400 175989500 254500 254500 254500 254500 0
5 20250219 183300 175989500 254500 254500 254500 254500 0
6 20250219 183200 175989500 254500 254500 254500 254500 0
7 20250219 183100 175989500 254500 254500 254500 254500 0
8 20250219 183000 175989500 254500 254500 254500 254500 0
9 20250219 182900 175989500 254500 254500 254500 254500 0
10 20250219 182800 175989500 254500 254500 254500 254500 0
11 20250219 182700 175989500 254500 254500 254500 254500 0
12 20250219 182600 175989500 254500 254500 254500 254500 0
13 20250219 182500 175989500 254500 254500 254500 254500 0
14 20250219 182400 175989500 254500 254500 254500 254500 0
15 20250219 182300 175989500 254500 254500 254500 254500 0
16 20250219 182200 175989500 254500 254500 254500 254500 0
17 20250219 182100 175989500 254500 254500 254500 254500 0
18 20250219 182000 175989500 254500 254500 254500 254500 0
19 20250219 181900 175989500 254500 254500 254500 254500 0
20 20250219 181800 175989500 254500 254500 254500 254500 0
21 20250219 181700 175989500 254500 254500 254500 254500 0
22 20250219 181600 175989500 254500 254500 254500 254500 0
23 20250219 181500 175989500 254500 254500 254500 254500 0
24 20250219 181400 175989500 254500 254500 254500 254500 0
25 20250219 181300 175989500 254500 254500 254500 254500 0
26 20250219 181200 175989500 254500 254500 254500 254500 0
27 20250219 181100 175989500 254500 254500 254500 254500 0
28 20250219 181000 175989500 254500 254500 254500 254500 0
29 20250219 180900 175989500 254500 254500 254500 254500 0
30 20250219 180800 175989500 254500 254500 254500 254500 0
31 20250219 180700 175989500 254500 254500 254500 254500 0
32 20250219 180600 175989500 254500 254500 254500 254500 42
33 20250219 180500 175989500 254500 254500 254500 254500 0
34 20250219 180400 175989500 254500 254500 254500 254500 0
35 20250219 180300 175989500 254500 254500 254500 254500 0
36 20250219 180200 175989500 254500 254500 254500 254500 0
37 20250219 180100 175989500 254500 254500 254500 254500 0
38 20250219 180000 175989500 254500 254500 254500 254500 0
39 20250219 175900 175989500 254500 254500 254500 254500 0
40 20250219 175800 175989500 254500 254500 254500 254500 0
41 20250219 175700 175989500 254500 254500 254500 254500 0
42 20250219 175600 175989500 254500 254500 254500 254500 0
43 20250219 175500 175989500 254500 254500 254500 254500 0
44 20250219 175400 175989500 254500 254500 254500 254500 0
45 20250219 175300 175989500 254500 254500 254500 254500 0
46 20250219 175200 175989500 254500 254500 254500 254500 0
47 20250219 175100 175989500 254500 254500 254500 254500 0
48 20250219 175000 175989500 254500 254500 254500 254500 0
49 20250219 174900 175989500 254500 254500 254500 254500 0
50 20250219 174800 175989500 254500 254500 254500 254500 0
51 20250219 174700 175989500 254500 254500 254500 254500 0
52 20250219 174600 175989500 254500 254500 254500 254500 0
53 20250219 174500 175989500 254500 254500 254500 254500 0
54 20250219 174400 175989500 254500 254500 254500 254500 0
55 20250219 174300 175989500 254500 254500 254500 254500 0
56 20250219 174200 175989500 254500 254500 254500 254500 0
57 20250219 174100 175989500 254500 254500 254500 254500 0
58 20250219 174000 175989500 254500 254500 254500 254500 0
59 20250219 173900 175989500 254500 254500 254500 254500 0
60 20250219 173800 175989500 254500 254500 254500 254500 0
61 20250219 173700 175989500 254500 254500 254500 254500 0
62 20250219 173600 175989500 254500 254500 254500 254500 42
63 20250219 173500 175989500 254500 254500 254500 254500 0
64 20250219 173400 175989500 254500 254500 254500 254500 0
65 20250219 173300 175989500 254500 254500 254500 254500 0
66 20250219 173200 175989500 254500 254500 254500 254500 0
67 20250219 173100 175989500 254500 254500 254500 254500 0
68 20250219 173000 175989500 254500 254500 254500 254500 0
69 20250219 172900 175989500 254500 254500 254500 254500 0
70 20250219 172800 175989500 254500 254500 254500 254500 0
71 20250219 172700 175989500 254500 254500 254500 254500 0
72 20250219 172600 175989500 254500 254500 254500 254500 0
73 20250219 172500 175989500 254500 254500 254500 254500 0
74 20250219 172400 175989500 254500 254500 254500 254500 0
75 20250219 172300 175989500 254500 254500 254500 254500 0
76 20250219 172200 175989500 254500 254500 254500 254500 0
77 20250219 172100 175989500 254500 254500 254500 254500 0
78 20250219 172000 175989500 254500 254500 254500 254500 0
79 20250219 171900 175989500 254500 254500 254500 254500 0
80 20250219 171800 175989500 254500 254500 254500 254500 0
81 20250219 171700 175989500 254500 254500 254500 254500 0
82 20250219 171600 175989500 254500 254500 254500 254500 0
83 20250219 171500 175989500 254500 254500 254500 254500 0
84 20250219 171400 175989500 254500 254500 254500 254500 0
85 20250219 171300 175989500 254500 254500 254500 254500 0
86 20250219 171200 175989500 254500 254500 254500 254500 0
87 20250219 171100 175989500 254500 254500 254500 254500 0
88 20250219 171000 175989500 254500 254500 254500 254500 0
89 20250219 170900 175989500 254500 254500 254500 254500 0
90 20250219 170800 175989500 254500 254500 254500 254500 0
91 20250219 170700 175989500 254500 254500 254500 254500 0
92 20250219 170600 175989500 254500 254500 254500 254500 42
93 20250219 170500 175989500 254500 254500 254500 254500 0
94 20250219 170400 175989500 254500 254500 254500 254500 0
95 20250219 170300 175989500 254500 254500 254500 254500 0
96 20250219 170200 175989500 254500 254500 254500 254500 0
97 20250219 170100 175989500 254500 254500 254500 254500 0
98 20250219 170000 175989500 254500 254500 254500 254500 0
99 20250219 165900 175989500 254500 254500 254500 254500 0
100 20250219 165800 175989500 254500 254500 254500 254500 0
101 20250219 165700 175989500 254500 254500 254500 254500 0
102 20250219 165600 175989500 254500 254500 254500 254500 0
103 20250219 165500 175989500 254500 254500 254500 254500 0
104 20250219 165400 175989500 254500 254500 254500 254500 0
105 20250219 165300 175989500 254500 254500 254500 254500 0
106 20250219 165200 175989500 254500 254500 254500 254500 0
107 20250219 165100 175989500 254500 254500 254500 254500 0
108 20250219 165000 175989500 254500 254500 254500 254500 0
109 20250219 164900 175989500 254500 254500 254500 254500 0
110 20250219 164800 175989500 254500 254500 254500 254500 0
111 20250219 164700 175989500 254500 254500 254500 254500 0
112 20250219 164600 175989500 254500 254500 254500 254500 0
113 20250219 164500 175989500 254500 254500 254500 254500 0
114 20250219 164400 175989500 254500 254500 254500 254500 0
115 20250219 164300 175989500 254500 254500 254500 254500 0
116 20250219 164200 175989500 254500 254500 254500 254500 0
117 20250219 164100 175989500 254500 254500 254500 254500 0
118 20250219 164000 175989500 254500 254500 254500 254500 0
119 20250219 163900 175989500 254500 254500 254500 254500 0
120 20250219 163800 175989500 254500 254500 254500 254500 0
121 20250219 163700 175989500 254500 254500 254500 254500 0
122 20250219 163600 175989500 254500 254500 254500 254500 42
123 20250219 163500 175989500 254500 254500 254500 254500 0
124 20250219 163400 175989500 254500 254500 254500 254500 0
125 20250219 163300 175989500 254500 254500 254500 254500 0
126 20250219 163200 175989500 254500 254500 254500 254500 0
127 20250219 163100 175989500 254500 254500 254500 254500 0
128 20250219 163000 175989500 254500 254500 254500 254500 0
129 20250219 162900 175989500 254500 254500 254500 254500 0
130 20250219 162800 175989500 254500 254500 254500 254500 0
131 20250219 162700 175989500 254500 254500 254500 254500 0
132 20250219 162600 175989500 254500 254500 254500 254500 0
133 20250219 162500 175989500 254500 254500 254500 254500 0
134 20250219 162400 175989500 254500 254500 254500 254500 0
135 20250219 162300 175989500 254500 254500 254500 254500 0
136 20250219 162200 175989500 254500 254500 254500 254500 0
137 20250219 162100 175989500 254500 254500 254500 254500 0
138 20250219 162000 175989500 254500 254500 254500 254500 0
139 20250219 161900 175989500 254500 254500 254500 254500 0
140 20250219 161800 175989500 254500 254500 254500 254500 0
141 20250219 161700 175989500 254500 254500 254500 254500 0
142 20250219 161600 175989500 254500 254500 254500 254500 0
143 20250219 161500 175989500 254500 254500 254500 254500 0
144 20250219 161400 175989500 254500 254500 254500 254500 0
145 20250219 161300 175989500 254500 254500 254500 254500 0
146 20250219 161200 175989500 254500 254500 254500 254500 0
147 20250219 161100 175989500 254500 254500 254500 254500 0
148 20250219 161000 175989500 254500 254500 254500 254500 0
149 20250219 160900 175989500 254500 254500 254500 254500 0
150 20250219 160800 175989500 254500 254500 254500 254500 0
151 20250219 160700 175989500 254500 254500 254500 254500 0
152 20250219 160600 175989500 254500 254500 254500 254500 42
153 20250219 160500 175989500 254500 254500 254500 254500 0
154 20250219 160400 175989500 254500 254500 254500 254500 0
155 20250219 160300 175989500 254500 254500 254500 254500 0
156 20250219 160200 175989500 254500 254500 254500 254500 0
157 20250219 160100 175989500 254500 254500 254500 254500 0
158 20250219 160000 175989500 254500 254500 254500 254500 0
159 20250219 155900 175989500 254500 254500 254500 254500 0
160 20250219 155800 175989500 254500 254500 254500 254500 0
161 20250219 155700 175989500 254500 254500 254500 254500 0
162 20250219 155600 175989500 254500 254500 254500 254500 0
163 20250219 155500 175989500 254500 254500 254500 254500 0
164 20250219 155400 175989500 254500 254500 254500 254500 0
165 20250219 155300 175989500 254500 254500 254500 254500 0
166 20250219 155200 175989500 254500 254500 254500 254500 0
167 20250219 155100 175989500 254500 254500 254500 254500 0
168 20250219 155000 175989500 254500 254500 254500 254500 0
169 20250219 154900 175989500 254500 254500 254500 254500 0
170 20250219 154800 175989500 254500 254500 254500 254500 0
171 20250219 154700 175989500 254500 254500 254500 254500 0
172 20250219 154600 175989500 254500 254500 254500 254500 0
173 20250219 154500 175989500 254500 254500 254500 254500 0
174 20250219 154400 175989500 254500 254500 254500 254500 0
175 20250219 154300 175989500 254500 254500 254500 254500 0
176 20250219 154200 175989500 254500 254500 254500 254500 0
177 20250219 154100 175989500 254500 254500 254500 254500 0
178 20250219 154000 175989500 254500 254500 254500 254500 0
179 20250219 153900 175989500 254500 254500 254500 254500 0
180 20250219 153800 175989500 254500 254500 254500 254500 0
181 20250219 153700 175989500 254500 254500 254500 254500 0
182 20250219 153600 175989500 254500 254500 254500 254500 42
183 20250219 153500 175989500 254500 254500 254500 254500 0
184 20250219 153400 175989500 254500 254500 254500 254500 0
185 20250219 153300 175989500 254500 254500 254500 254500 0
186 20250219 153200 175989500 254500 254500 254500 254500 0
187 20250219 153100 175989500 254500 254500 254500 254500 0
188 20250219 153000 175989500 254500 254500 254500 254500 42
189 20250219 152900 165300500 254500 254500 254500 254500 0
190 20250219 152800 165300500 254500 254500 254500 254500 0
191 20250219 152700 165300500 254500 254500 254500 254500 0
192 20250219 152600 165300500 254500 254500 254500 254500 0
193 20250219 152500 165300500 254500 254500 254500 254500 0
194 20250219 152400 165300500 254500 254500 254500 254500 0
195 20250219 152300 165300500 254500 254500 254500 254500 0
196 20250219 152200 165300500 254500 254500 254500 254500 0
197 20250219 152100 165300500 254500 254500 254500 254500 0
198 20250219 152000 165300500 254500 254500 254500 254500 0
199 20250219 151900 165300500 254500 253500 254500 253500 20
200 20250219 151800 160222000 254000 254000 254000 254000 5
201 20250219 151700 158952000 254500 254500 254500 254500 0
202 20250219 151600 158952000 254500 254500 254500 254500 1
203 20250219 151500 158697500 254500 254500 254500 254500 0
204 20250219 151400 158697500 254500 254500 254500 254500 2
205 20250219 151300 158188500 254000 254000 254000 254000 0
206 20250219 151200 158188500 254000 254000 254000 254000 0
207 20250219 151100 158188500 254000 254000 254000 254000 13
208 20250219 151000 154886500 254500 254500 254500 254500 1
209 20250219 150900 154632000 253500 253500 253500 253500 0
210 20250219 150800 154632000 253500 253500 253500 253500 0
211 20250219 150700 154632000 253500 253500 253500 253500 2
212 20250219 150600 154125000 254500 254500 254500 254500 0
213 20250219 150500 154125000 254500 254500 254500 254500 0
214 20250219 150400 154125000 254500 254500 254500 254500 0
215 20250219 150300 154125000 254500 254500 254500 254500 2
216 20250219 150200 153616000 254000 254000 254000 254000 0
217 20250219 150100 153616000 254000 254000 254000 254000 0
218 20250219 150000 153616000 254000 254000 254000 254000 24
219 20250219 145900 147520000 255000 255000 255000 255000 0
220 20250219 145800 147520000 255000 255000 255000 255000 0
221 20250219 145700 147520000 255000 255000 255000 255000 0
222 20250219 145600 147520000 255000 255000 255000 255000 0
223 20250219 145500 147520000 255000 255000 255000 255000 1
224 20250219 145400 147265000 255000 255000 255000 255000 0
225 20250219 145300 147265000 255000 255000 255000 255000 0
226 20250219 145200 147265000 255000 255000 255000 255000 0
227 20250219 145100 147265000 255000 255000 255000 255000 0
228 20250219 145000 147265000 255000 255000 255000 255000 1
229 20250219 144900 147010000 255000 255000 255000 254000 6
230 20250219 144800 145482000 255000 255000 255000 255000 3
231 20250219 144700 144717000 255000 255000 255000 255000 3
232 20250219 144600 143952000 255000 255000 255000 255000 3
233 20250219 144500 143187000 255000 254500 255000 254500 3
234 20250219 144400 142423000 254500 254500 254500 254500 3
235 20250219 144300 141659500 254500 254500 254500 254500 3
236 20250219 144200 140896000 254500 254500 254500 254500 3
237 20250219 144100 140132500 254500 254500 254500 254500 3
238 20250219 144000 139369000 254500 254500 254500 254500 3
239 20250219 143900 138605500 255000 255000 255000 255000 3
240 20250219 143800 137840500 255000 255000 255000 254000 5
241 20250219 143700 136567500 255000 255000 255000 255000 3
242 20250219 143600 135802500 254500 254500 254500 254500 9
243 20250219 143500 133512000 254500 254500 254500 254500 3
244 20250219 143400 132748500 254500 254500 254500 254500 3
245 20250219 143300 131985000 254500 254500 254500 254500 3
246 20250219 143200 131221500 254500 254500 254500 254500 3
247 20250219 143100 130458000 254500 254500 254500 254500 3
248 20250219 143000 129694500 255000 255000 255000 255000 3
249 20250219 142900 128929500 255000 255000 255000 255000 3
250 20250219 142800 128164500 254000 254500 254500 254000 5
251 20250219 142700 126893000 254500 254500 254500 254500 3
252 20250219 142600 126129500 254500 254500 254500 254500 3
253 20250219 142500 125366000 254500 254500 254500 254500 3
254 20250219 142400 124602500 254500 254500 254500 254500 2
255 20250219 142300 124093500 254500 254500 254500 254500 2
256 20250219 142200 123584500 254500 254500 254500 254500 3
257 20250219 142100 122821000 254500 254500 254500 254500 2
258 20250219 142000 122312000 254500 254500 254500 254500 2
259 20250219 141900 121803000 254500 254500 254500 254500 2
260 20250219 141800 121294000 254500 254500 254500 254500 2
261 20250219 141700 120785000 254500 254500 254500 254500 2
262 20250219 141600 120276000 254500 254500 254500 254500 3
263 20250219 141500 119512500 254500 254500 254500 254500 2
264 20250219 141400 119003500 254500 254500 254500 254500 2
265 20250219 141300 118494500 254500 254500 254500 254500 2
266 20250219 141200 117985500 254500 254500 254500 254500 2
267 20250219 141100 117476500 254500 254500 254500 254500 2
268 20250219 141000 116967500 254500 254500 254500 254500 2
269 20250219 140900 116458500 254500 254500 254500 254500 3
270 20250219 140800 115695000 254500 255000 255000 254500 2
271 20250219 140700 115185500 255000 255000 255000 255000 2
272 20250219 140600 114675500 255000 255000 255000 255000 2
273 20250219 140500 114165500 255000 255000 255000 255000 2
274 20250219 140400 113655500 255000 255000 255000 255000 2
275 20250219 140300 113145500 255000 255000 255000 255000 2
276 20250219 140200 112635500 255000 255000 255000 255000 3
277 20250219 140100 111870500 255000 255000 255000 255000 2
278 20250219 140000 111360500 255000 255000 255000 255000 2
279 20250219 135900 110850500 255000 255000 255000 255000 2
280 20250219 135800 110340500 255000 255000 255000 255000 2
281 20250219 135700 109830500 255000 255000 255000 255000 2
282 20250219 135600 109320500 255000 255000 255000 255000 3
283 20250219 135500 108555500 255000 255000 255000 255000 2
284 20250219 135400 108045500 255000 255000 255000 255000 2
285 20250219 135300 107535500 255000 255000 255000 255000 2
286 20250219 135200 107025500 255000 255000 255000 254000 6
287 20250219 135100 105499500 254500 254500 255000 254500 19
288 20250219 135000 100663500 254500 254500 254500 254500 15
289 20250219 134900 96846000 254500 254500 254500 254500 2
290 20250219 134800 96337000 254500 254500 254500 254500 2
291 20250219 134700 95828000 254500 254500 254500 254500 9
292 20250219 134600 93537500 254500 254500 254500 254500 2
293 20250219 134500 93028500 254500 254500 254500 254500 2
294 20250219 134400 92519500 254500 254500 254500 254500 2
295 20250219 134300 92010500 254500 254500 254500 254500 2
296 20250219 134200 91501500 254500 254500 254500 254500 3
297 20250219 134100 90738000 254500 254500 254500 254500 2
298 20250219 134000 90229000 254500 254500 254500 254500 2
299 20250219 133900 89720000 254500 254500 254500 254500 2
300 20250219 133800 89211000 254500 254500 254500 254500 2
301 20250219 133700 88702000 254500 254500 254500 254500 2
302 20250219 133600 88193000 254500 254500 254500 254500 2
303 20250219 133500 87684000 254500 254500 254500 254500 2
304 20250219 133400 87175000 254500 254500 254500 254500 2
305 20250219 133300 86666000 254500 254500 254500 254500 3
306 20250219 133200 85902500 254500 254500 254500 254500 14
307 20250219 133100 82339500 254500 254500 254500 254500 2
308 20250219 133000 81830500 254500 254500 254500 254000 3
309 20250219 132900 81067500 254500 254500 254500 254500 2
310 20250219 132800 80558500 255000 255000 255000 254000 3
311 20250219 132700 79794500 255000 255000 255000 255000 2
312 20250219 132600 79284500 255000 255000 255000 254500 4
313 20250219 132500 78265500 255000 255000 255000 254000 4
314 20250219 132400 77247500 255000 255000 255000 255000 8
315 20250219 132300 75207500 255000 255000 255000 255000 2
316 20250219 132200 74697500 255000 255000 255000 255000 2
317 20250219 132100 74187500 254000 254500 255000 254000 23
318 20250219 132000 68334500 254500 254500 254500 254500 2
319 20250219 131900 67825500 254500 254500 254500 254500 2
320 20250219 131800 67316500 254500 254500 254500 254500 3
321 20250219 131700 66553000 254500 254500 254500 254500 2
322 20250219 131600 66044000 254500 255000 255000 254500 9
323 20250219 131500 63753000 255000 255000 255000 255000 2
324 20250219 131400 63243000 255000 255000 255000 254500 3
325 20250219 131300 62478500 255000 255000 255000 255000 2
326 20250219 131200 61968500 254500 254500 254500 254500 22
327 20250219 131100 56369500 254000 254000 254000 254000 0
328 20250219 131000 56369500 254000 254000 254000 254000 0
329 20250219 130900 56369500 254000 254000 254000 254000 0
330 20250219 130800 56369500 254000 254000 254000 254000 0
331 20250219 130700 56369500 254000 254000 254000 254000 0
332 20250219 130600 56369500 254000 254000 254000 254000 0
333 20250219 130500 56369500 254000 254000 254000 254000 0
334 20250219 130400 56369500 254000 254000 254000 254000 0
335 20250219 130300 56369500 254000 254000 254000 254000 0
336 20250219 130200 56369500 254000 254000 254000 254000 2
337 20250219 130100 55861500 254000 254000 254000 254000 0
338 20250219 130000 55861500 254000 254000 254000 254000 0
339 20250219 125900 55861500 254000 254500 254500 254000 5
340 20250219 125800 54590000 254000 254000 254000 254000 8
341 20250219 125700 52558000 254000 254000 254000 254000 10
342 20250219 125600 50018000 254000 254000 254000 254000 0
343 20250219 125500 50018000 254000 254000 254000 254000 0
344 20250219 125400 50018000 254000 254000 254000 254000 1
345 20250219 125300 49764000 253500 253500 253500 253500 0
346 20250219 125200 49764000 253500 253500 253500 253500 1
347 20250219 125100 49510500 254000 254000 254000 254000 1
348 20250219 125000 49256500 254000 254000 254000 254000 0
349 20250219 124900 49256500 254000 254000 254000 254000 0
350 20250219 124800 49256500 254000 254000 254000 254000 0
351 20250219 124700 49256500 254000 254000 254000 254000 1
352 20250219 124600 49002500 254000 254000 254000 254000 0
353 20250219 124500 49002500 254000 254000 254000 254000 0
354 20250219 124400 49002500 254000 254000 254000 254000 1
355 20250219 124300 48748500 254000 254000 254000 254000 0
356 20250219 124200 48748500 254000 254000 254000 254000 0
357 20250219 124100 48748500 254000 254000 254000 254000 0
358 20250219 124000 48748500 254000 254000 254000 254000 0
359 20250219 123900 48748500 254000 254000 254000 254000 0
360 20250219 123800 48748500 254000 254000 254000 254000 0
361 20250219 123700 48748500 254000 254000 254000 254000 1
362 20250219 123600 48494500 254000 254000 254000 254000 1
363 20250219 123500 48240500 254000 254000 254000 254000 0
364 20250219 123400 48240500 254000 254000 254000 254000 0
365 20250219 123300 48240500 254000 254000 254000 254000 1
366 20250219 123200 47986500 253500 253500 253500 253500 1
367 20250219 123100 47733000 254000 254000 254000 254000 0
368 20250219 123000 47733000 254000 254500 254500 254000 3
369 20250219 122900 46970000 254000 254000 254000 254000 0
370 20250219 122800 46970000 254000 254000 254000 254000 0
371 20250219 122700 46970000 254000 254000 254000 254000 0
372 20250219 122600 46970000 254000 254000 254000 254000 4
373 20250219 122500 45954000 254000 254000 254000 254000 0
374 20250219 122400 45954000 254000 254000 254000 254000 0
375 20250219 122300 45954000 254000 254000 254000 254000 1
376 20250219 122200 45700000 254000 254000 254000 254000 3
377 20250219 122100 44938000 254000 254000 254000 254000 0
378 20250219 122000 44938000 254000 254000 254000 254000 1
379 20250219 121900 44684000 253500 253500 253500 253500 0
380 20250219 121800 44684000 253500 253500 253500 253500 1
381 20250219 121700 44430500 254000 254000 254000 254000 0
382 20250219 121600 44430500 254000 254000 254000 254000 1
383 20250219 121500 44176500 254000 254000 254000 254000 0
384 20250219 121400 44176500 254000 254000 254000 254000 0
385 20250219 121300 44176500 254000 254000 254000 254000 1
386 20250219 121200 43922500 254000 254000 254000 254000 0
387 20250219 121100 43922500 254000 254000 254000 254000 0
388 20250219 121000 43922500 254000 254000 254000 254000 0
389 20250219 120900 43922500 254000 254000 254000 254000 1
390 20250219 120800 43668500 254000 254000 254000 254000 0
391 20250219 120700 43668500 254000 254000 254000 254000 0
392 20250219 120600 43668500 254000 254000 254000 254000 1
393 20250219 120500 43414500 254000 254000 254000 254000 0
394 20250219 120400 43414500 254000 254000 254000 254000 0
395 20250219 120300 43414500 254000 254000 254000 254000 2
396 20250219 120200 42906500 254000 254000 254000 254000 0
397 20250219 120100 42906500 254000 254000 254000 254000 0
398 20250219 120000 42906500 254000 254000 254000 254000 0
399 20250219 115900 42906500 254000 254000 254000 254000 1
400 20250219 115800 42652500 254000 254000 254000 254000 0
401 20250219 115700 42652500 254000 254000 254000 254000 0
402 20250219 115600 42652500 254000 254000 254000 254000 1
403 20250219 115500 42398500 253500 253500 253500 253500 1
404 20250219 115400 42145000 254000 254000 254000 254000 0
405 20250219 115300 42145000 254000 254000 254000 254000 0
406 20250219 115200 42145000 254000 254000 254000 254000 1
407 20250219 115100 41891000 254000 254000 254000 254000 0
408 20250219 115000 41891000 254000 254000 254000 254000 1
409 20250219 114900 41637000 254000 254000 254000 254000 0
410 20250219 114800 41637000 254000 254000 254000 254000 0
411 20250219 114700 41637000 254000 254000 254000 254000 0
412 20250219 114600 41637000 254000 254000 254000 254000 0
413 20250219 114500 41637000 254000 254000 254000 254000 1
414 20250219 114400 41383000 254000 254000 254000 254000 0
415 20250219 114300 41383000 254000 254000 254000 254000 0
416 20250219 114200 41383000 254000 254000 254000 254000 0
417 20250219 114100 41383000 254000 254000 254000 254000 0
418 20250219 114000 41383000 254000 254000 254000 254000 0
419 20250219 113900 41383000 254000 254000 254000 254000 0
420 20250219 113800 41383000 254000 254000 254000 254000 1
421 20250219 113700 41129000 254000 254000 254000 254000 0
422 20250219 113600 41129000 254000 254000 254000 254000 0
423 20250219 113500 41129000 254000 254000 254000 254000 3
424 20250219 113400 40367000 254500 254500 254500 254500 0
425 20250219 113300 40367000 254500 254500 254500 254500 0
426 20250219 113200 40367000 254500 254500 254500 254500 0
427 20250219 113100 40367000 254500 254500 254500 254500 2
428 20250219 113000 39858000 254000 254000 254000 254000 0
429 20250219 112900 39858000 254000 254000 254000 254000 0
430 20250219 112800 39858000 254000 254000 254000 254000 0
431 20250219 112700 39858000 254000 254000 254000 254000 0
432 20250219 112600 39858000 254000 254000 254000 254000 0
433 20250219 112500 39858000 254000 254000 254000 254000 1
434 20250219 112400 39604000 253500 253500 253500 253500 0
435 20250219 112300 39604000 253500 253500 253500 253500 1
436 20250219 112200 39350500 254000 254000 254000 254000 0
437 20250219 112100 39350500 254000 254000 254000 254000 1
438 20250219 112000 39096500 253500 253500 253500 253500 0
439 20250219 111900 39096500 253500 253500 253500 253500 1
440 20250219 111800 38843000 254000 254000 254000 254000 1
441 20250219 111700 38589000 253500 253500 253500 253500 0
442 20250219 111600 38589000 253500 254500 254500 253500 2
443 20250219 111500 38081000 254000 254000 254000 254000 0
444 20250219 111400 38081000 254000 253500 254000 253500 16
445 20250219 111300 34024500 254000 254000 254000 254000 0
446 20250219 111200 34024500 254000 254000 254000 254000 0
447 20250219 111100 34024500 254000 254000 254000 254000 1
448 20250219 111000 33770500 253500 253500 253500 253500 0
449 20250219 110900 33770500 253500 253500 253500 253500 0
450 20250219 110800 33770500 253500 253500 253500 253500 0
451 20250219 110700 33770500 253500 253500 253500 253500 0
452 20250219 110600 33770500 253500 253500 253500 253500 1
453 20250219 110500 33517000 253500 253500 253500 253500 1
454 20250219 110400 33263500 253500 253500 253500 253500 0
455 20250219 110300 33263500 253500 253500 253500 253500 0
456 20250219 110200 33263500 253500 253500 253500 253500 0
457 20250219 110100 33263500 253500 253500 253500 253500 0
458 20250219 110000 33263500 253500 254000 254000 253500 13
459 20250219 105900 29967500 254000 254000 254000 254000 0
460 20250219 105800 29967500 254000 254000 254000 254000 2
461 20250219 105700 29459500 254500 254500 254500 254500 11
462 20250219 105600 26660000 254500 254500 254500 254500 0
463 20250219 105500 26660000 254500 254500 254500 254500 0
464 20250219 105400 26660000 254500 254500 254500 254500 1
465 20250219 105300 26405500 254500 254500 254500 254500 0
466 20250219 105200 26405500 254500 254500 254500 254500 0
467 20250219 105100 26405500 254500 254500 254500 254500 0
468 20250219 105000 26405500 254500 254500 254500 254500 1
469 20250219 104900 26151000 254000 254000 254000 254000 0
470 20250219 104800 26151000 254000 254000 254000 254000 0
471 20250219 104700 26151000 254000 254000 254000 254000 0
472 20250219 104600 26151000 254000 254000 254000 254000 0
473 20250219 104500 26151000 254000 254000 254000 254000 0
474 20250219 104400 26151000 254000 254000 254000 254000 1
475 20250219 104300 25897000 254000 254000 254000 254000 0
476 20250219 104200 25897000 254000 254000 254000 254000 0
477 20250219 104100 25897000 254000 254000 254000 254000 0
478 20250219 104000 25897000 254000 254000 254000 254000 0
479 20250219 103900 25897000 254000 254000 254000 254000 0
480 20250219 103800 25897000 254000 254000 254000 254000 0
481 20250219 103700 25897000 254000 254000 254000 254000 0
482 20250219 103600 25897000 254000 254500 254500 254000 5
483 20250219 103500 24626500 254500 254500 254500 254500 0
484 20250219 103400 24626500 254500 254500 254500 254500 0
485 20250219 103300 24626500 254500 254500 254500 254500 0
486 20250219 103200 24626500 254500 254500 254500 254500 0
487 20250219 103100 24626500 254500 254500 254500 254500 0
488 20250219 103000 24626500 254500 254500 254500 254500 1
489 20250219 102900 24372000 254500 254500 254500 254500 0
490 20250219 102800 24372000 254500 254500 254500 254500 0
491 20250219 102700 24372000 254500 254500 254500 254500 0
492 20250219 102600 24372000 254500 254500 254500 254500 1
493 20250219 102500 24117500 254500 254500 254500 254500 0
494 20250219 102400 24117500 254500 254500 254500 254500 0
495 20250219 102300 24117500 254500 254500 254500 254500 1
496 20250219 102200 23863000 254500 254500 254500 254500 0
497 20250219 102100 23863000 254500 254500 254500 254500 0
498 20250219 102000 23863000 254500 254500 254500 254500 0
499 20250219 101900 23863000 254500 254500 254500 254500 2
500 20250219 101800 23354000 254000 254000 254000 254000 0
501 20250219 101700 23354000 254000 254000 254000 254000 0
502 20250219 101600 23354000 254000 254000 254000 254000 0
503 20250219 101500 23354000 254000 254000 254000 254000 0
504 20250219 101400 23354000 254000 254000 254000 254000 0
505 20250219 101300 23354000 254000 254000 254000 254000 0
506 20250219 101200 23354000 254000 253500 254000 253500 2
507 20250219 101100 22846500 253500 253500 253500 253500 0
508 20250219 101000 22846500 253500 253500 253500 253500 0
509 20250219 100900 22846500 253500 254000 254000 253500 4
510 20250219 100800 21831000 254000 254000 254000 254000 0
511 20250219 100700 21831000 254000 254000 254000 254000 0
512 20250219 100600 21831000 254000 254000 254000 254000 0
513 20250219 100500 21831000 254000 254000 254000 254000 0
514 20250219 100400 21831000 254000 254000 254000 254000 0
515 20250219 100300 21831000 254000 254000 254000 254000 0
516 20250219 100200 21831000 254000 254000 254000 254000 0
517 20250219 100100 21831000 254000 254000 254000 254000 0
518 20250219 100000 21831000 254000 254000 254000 254000 0
519 20250219 095900 21831000 254000 254000 254000 254000 0
520 20250219 095800 21831000 254000 254000 254000 254000 0
521 20250219 095700 21831000 254000 254000 254000 254000 5
522 20250219 095600 20561000 254500 254500 254500 254500 0
523 20250219 095500 20561000 254500 254500 254500 254500 0
524 20250219 095400 20561000 254500 254500 254500 254500 0
525 20250219 095300 20561000 254500 254500 254500 254500 0
526 20250219 095200 20561000 254500 254500 254500 254500 5
527 20250219 095100 19288500 255500 255500 255500 255500 1
528 20250219 095000 19033000 255000 255000 255000 255000 0
529 20250219 094900 19033000 255000 255000 255000 255000 1
530 20250219 094800 18778000 255000 255000 255000 255000 0
531 20250219 094700 18778000 255000 255000 255000 255000 0
532 20250219 094600 18778000 255000 255000 255000 255000 0
533 20250219 094500 18778000 255000 255000 255000 255000 1
534 20250219 094400 18523000 255000 255000 255000 255000 0
535 20250219 094300 18523000 255000 255000 255000 255000 0
536 20250219 094200 18523000 255000 255000 255000 255000 0
537 20250219 094100 18523000 255000 255000 255000 255000 1
538 20250219 094000 18268000 255000 255000 255000 255000 0
539 20250219 093900 18268000 255000 255000 255000 255000 0
540 20250219 093800 18268000 255000 255000 255000 255000 1
541 20250219 093700 18013000 254500 254500 254500 254500 0
542 20250219 093600 18013000 254500 254500 254500 254500 0
543 20250219 093500 18013000 254500 254500 254500 254500 0
544 20250219 093400 18013000 254500 254500 254500 254500 0
545 20250219 093300 18013000 254500 254500 254500 254500 0
546 20250219 093200 18013000 254500 254500 254500 254500 0
547 20250219 093100 18013000 254500 255000 255000 254500 3
548 20250219 093000 17249000 255000 255000 255000 255000 1
549 20250219 092900 16994000 256000 256000 256000 256000 0
550 20250219 092800 16994000 256000 256000 256000 256000 0
551 20250219 092700 16994000 256000 256000 256000 256000 0
552 20250219 092600 16994000 256000 256000 256000 256000 1
553 20250219 092500 16738000 256000 255000 256000 255000 10
554 20250219 092400 14187000 255000 255000 255000 255000 2
555 20250219 092300 13677000 254500 254500 254500 254500 0
556 20250219 092200 13677000 254500 254500 254500 254500 1
557 20250219 092100 13422500 254500 254500 254500 254500 8
558 20250219 092000 11386500 254500 254500 254500 254500 0
559 20250219 091900 11386500 254500 254500 254500 254500 0
560 20250219 091800 11386500 254500 254500 254500 254500 0
561 20250219 091700 11386500 254500 254500 254500 254500 0
562 20250219 091600 11386500 254500 254500 254500 254500 0
563 20250219 091500 11386500 254500 254500 254500 254500 0
564 20250219 091400 11386500 254500 254500 254500 254500 1
565 20250219 091300 11132000 254500 254000 254500 254000 10
566 20250219 091200 8591500 254000 253000 254000 253000 11
567 20250219 091100 5807500 252500 252500 252500 252500 0
568 20250219 091000 5807500 252500 252500 252500 252500 0
569 20250219 090900 5807500 252500 252500 252500 252500 0
570 20250219 090800 5807500 252500 252500 252500 252500 0
571 20250219 090700 5807500 252500 252500 252500 252500 0
572 20250219 090600 5807500 252500 252500 252500 252500 0
573 20250219 090500 5807500 252500 252500 252500 252500 0
574 20250219 090400 5807500 252500 252500 252500 252500 0
575 20250219 090300 5807500 252500 252500 252500 252500 0
576 20250219 090200 5807500 252500 252500 252500 252500 0
577 20250219 090100 5807500 252500 252500 252500 252500 0
578 20250219 090000 5807500 252500 252500 252500 252500 23

1
002030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,716,2099584,178284000,522796416000,0.03
20250214,716,2099584,178284000,522796416000,0.03
20250213,716,2099584,176136000,516497664000,0.03
20250212,716,2099584,176852000,518597248000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 716 2099584 178284000 522796416000 0.03
3 20250214 716 2099584 178284000 522796416000 0.03
4 20250213 716 2099584 176136000 516497664000 0.03
5 20250212 716 2099584 176852000 518597248000 0.03