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

579
002220/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,70709097,1966,1966,1966,1966,1446
20250219,183600,70709097,1966,1966,1966,1966,0
20250219,183500,70709097,1966,1966,1966,1966,0
20250219,183400,70709097,1966,1966,1966,1966,0
20250219,183300,70709097,1966,1966,1966,1966,0
20250219,183200,70709097,1966,1966,1966,1966,0
20250219,183100,70709097,1966,1966,1966,1966,0
20250219,183000,70709097,1966,1966,1966,1966,0
20250219,182900,70709097,1966,1966,1966,1966,0
20250219,182800,70709097,1966,1966,1966,1966,0
20250219,182700,70709097,1966,1966,1966,1966,0
20250219,182600,70709097,1966,1966,1966,1966,0
20250219,182500,70709097,1966,1966,1966,1966,0
20250219,182400,70709097,1966,1966,1966,1966,0
20250219,182300,70709097,1966,1966,1966,1966,0
20250219,182200,70709097,1966,1966,1966,1966,0
20250219,182100,70709097,1966,1966,1966,1966,0
20250219,182000,70709097,1966,1966,1966,1966,0
20250219,181900,70709097,1966,1966,1966,1966,0
20250219,181800,70709097,1966,1966,1966,1966,0
20250219,181700,70709097,1966,1966,1966,1966,0
20250219,181600,70709097,1966,1966,1966,1966,0
20250219,181500,70709097,1966,1966,1966,1966,0
20250219,181400,70709097,1966,1966,1966,1966,0
20250219,181300,70709097,1966,1966,1966,1966,0
20250219,181200,70709097,1966,1966,1966,1966,0
20250219,181100,70709097,1966,1966,1966,1966,0
20250219,181000,70709097,1966,1966,1966,1966,0
20250219,180900,70709097,1966,1966,1966,1966,0
20250219,180800,70709097,1966,1966,1966,1966,0
20250219,180700,70709097,1966,1966,1966,1966,1446
20250219,180600,70709097,1966,1966,1966,1966,0
20250219,180500,70709097,1966,1966,1966,1966,0
20250219,180400,70709097,1966,1966,1966,1966,0
20250219,180300,70709097,1966,1966,1966,1966,0
20250219,180200,70709097,1966,1966,1966,1966,0
20250219,180100,70709097,1966,1966,1966,1966,0
20250219,180000,70709097,1966,1966,1966,1966,0
20250219,175900,70709097,1966,1966,1966,1966,0
20250219,175800,70709097,1966,1966,1966,1966,0
20250219,175700,70709097,1966,1966,1966,1966,0
20250219,175600,70709097,1966,1966,1966,1966,0
20250219,175500,70709097,1966,1966,1966,1966,0
20250219,175400,70709097,1966,1966,1966,1966,0
20250219,175300,70709097,1966,1966,1966,1966,0
20250219,175200,70709097,1966,1966,1966,1966,0
20250219,175100,70709097,1966,1966,1966,1966,0
20250219,175000,70709097,1966,1966,1966,1966,0
20250219,174900,70709097,1966,1966,1966,1966,0
20250219,174800,70709097,1966,1966,1966,1966,0
20250219,174700,70709097,1966,1966,1966,1966,0
20250219,174600,70709097,1966,1966,1966,1966,0
20250219,174500,70709097,1966,1966,1966,1966,0
20250219,174400,70709097,1966,1966,1966,1966,0
20250219,174300,70709097,1966,1966,1966,1966,0
20250219,174200,70709097,1966,1966,1966,1966,0
20250219,174100,70709097,1966,1966,1966,1966,0
20250219,174000,70709097,1966,1966,1966,1966,0
20250219,173900,70709097,1966,1966,1966,1966,0
20250219,173800,70709097,1966,1966,1966,1966,0
20250219,173700,70709097,1966,1966,1966,1966,1446
20250219,173600,70709097,1966,1966,1966,1966,0
20250219,173500,70709097,1966,1966,1966,1966,0
20250219,173400,70709097,1966,1966,1966,1966,0
20250219,173300,70709097,1966,1966,1966,1966,0
20250219,173200,70709097,1966,1966,1966,1966,0
20250219,173100,70709097,1966,1966,1966,1966,0
20250219,173000,70709097,1966,1966,1966,1966,0
20250219,172900,70709097,1966,1966,1966,1966,0
20250219,172800,70709097,1966,1966,1966,1966,0
20250219,172700,70709097,1966,1966,1966,1966,0
20250219,172600,70709097,1966,1966,1966,1966,0
20250219,172500,70709097,1966,1966,1966,1966,0
20250219,172400,70709097,1966,1966,1966,1966,0
20250219,172300,70709097,1966,1966,1966,1966,0
20250219,172200,70709097,1966,1966,1966,1966,0
20250219,172100,70709097,1966,1966,1966,1966,0
20250219,172000,70709097,1966,1966,1966,1966,0
20250219,171900,70709097,1966,1966,1966,1966,0
20250219,171800,70709097,1966,1966,1966,1966,0
20250219,171700,70709097,1966,1966,1966,1966,0
20250219,171600,70709097,1966,1966,1966,1966,0
20250219,171500,70709097,1966,1966,1966,1966,0
20250219,171400,70709097,1966,1966,1966,1966,0
20250219,171300,70709097,1966,1966,1966,1966,0
20250219,171200,70709097,1966,1966,1966,1966,0
20250219,171100,70709097,1966,1966,1966,1966,0
20250219,171000,70709097,1966,1966,1966,1966,0
20250219,170900,70709097,1966,1966,1966,1966,0
20250219,170800,70709097,1966,1966,1966,1966,0
20250219,170700,70709097,1966,1966,1966,1966,1446
20250219,170600,70709097,1966,1966,1966,1966,0
20250219,170500,70709097,1966,1966,1966,1966,0
20250219,170400,70709097,1966,1966,1966,1966,0
20250219,170300,70709097,1966,1966,1966,1966,0
20250219,170200,70709097,1966,1966,1966,1966,0
20250219,170100,70709097,1966,1966,1966,1966,0
20250219,170000,70709097,1966,1966,1966,1966,0
20250219,165900,70709097,1966,1966,1966,1966,0
20250219,165800,70709097,1966,1966,1966,1966,0
20250219,165700,70709097,1966,1966,1966,1966,0
20250219,165600,70709097,1966,1966,1966,1966,0
20250219,165500,70709097,1966,1966,1966,1966,0
20250219,165400,70709097,1966,1966,1966,1966,0
20250219,165300,70709097,1966,1966,1966,1966,0
20250219,165200,70709097,1966,1966,1966,1966,0
20250219,165100,70709097,1966,1966,1966,1966,0
20250219,165000,70709097,1966,1966,1966,1966,0
20250219,164900,70709097,1966,1966,1966,1966,0
20250219,164800,70709097,1966,1966,1966,1966,0
20250219,164700,70709097,1966,1966,1966,1966,0
20250219,164600,70709097,1966,1966,1966,1966,0
20250219,164500,70709097,1966,1966,1966,1966,0
20250219,164400,70709097,1966,1966,1966,1966,0
20250219,164300,70709097,1966,1966,1966,1966,0
20250219,164200,70709097,1966,1966,1966,1966,0
20250219,164100,70709097,1966,1966,1966,1966,0
20250219,164000,70709097,1966,1966,1966,1966,0
20250219,163900,70709097,1966,1966,1966,1966,0
20250219,163800,70709097,1966,1966,1966,1966,0
20250219,163700,70709097,1966,1966,1966,1966,1446
20250219,163600,70709097,1966,1966,1966,1966,0
20250219,163500,70709097,1966,1966,1966,1966,0
20250219,163400,70709097,1966,1966,1966,1966,0
20250219,163300,70709097,1966,1966,1966,1966,0
20250219,163200,70709097,1966,1966,1966,1966,0
20250219,163100,70709097,1966,1966,1966,1966,0
20250219,163000,70709097,1966,1966,1966,1966,0
20250219,162900,70709097,1966,1966,1966,1966,0
20250219,162800,70709097,1966,1966,1966,1966,0
20250219,162700,70709097,1966,1966,1966,1966,0
20250219,162600,70709097,1966,1966,1966,1966,0
20250219,162500,70709097,1966,1966,1966,1966,0
20250219,162400,70709097,1966,1966,1966,1966,0
20250219,162300,70709097,1966,1966,1966,1966,0
20250219,162200,70709097,1966,1966,1966,1966,0
20250219,162100,70709097,1966,1966,1966,1966,0
20250219,162000,70709097,1966,1966,1966,1966,0
20250219,161900,70709097,1966,1966,1966,1966,0
20250219,161800,70709097,1966,1966,1966,1966,0
20250219,161700,70709097,1966,1966,1966,1966,0
20250219,161600,70709097,1966,1966,1966,1966,0
20250219,161500,70709097,1966,1966,1966,1966,0
20250219,161400,70709097,1966,1966,1966,1966,0
20250219,161300,70709097,1966,1966,1966,1966,0
20250219,161200,70709097,1966,1966,1966,1966,0
20250219,161100,70709097,1966,1966,1966,1966,0
20250219,161000,70709097,1966,1966,1966,1966,0
20250219,160900,70709097,1966,1966,1966,1966,0
20250219,160800,70709097,1966,1966,1966,1966,0
20250219,160700,70709097,1966,1966,1966,1966,1446
20250219,160600,70709097,1966,1966,1966,1966,0
20250219,160500,70709097,1966,1966,1966,1966,0
20250219,160400,70709097,1966,1966,1966,1966,0
20250219,160300,70709097,1966,1966,1966,1966,0
20250219,160200,70709097,1966,1966,1966,1966,0
20250219,160100,70709097,1966,1966,1966,1966,0
20250219,160000,70709097,1966,1966,1966,1966,0
20250219,155900,70709097,1966,1966,1966,1966,0
20250219,155800,70709097,1966,1966,1966,1966,0
20250219,155700,70709097,1966,1966,1966,1966,0
20250219,155600,70709097,1966,1966,1966,1966,0
20250219,155500,70709097,1966,1966,1966,1966,0
20250219,155400,70709097,1966,1966,1966,1966,0
20250219,155300,70709097,1966,1966,1966,1966,0
20250219,155200,70709097,1966,1966,1966,1966,0
20250219,155100,70709097,1966,1966,1966,1966,0
20250219,155000,70709097,1966,1966,1966,1966,0
20250219,154900,70709097,1966,1966,1966,1966,0
20250219,154800,70709097,1966,1966,1966,1966,0
20250219,154700,70709097,1966,1966,1966,1966,0
20250219,154600,70709097,1966,1966,1966,1966,0
20250219,154500,70709097,1966,1966,1966,1966,0
20250219,154400,70709097,1966,1966,1966,1966,0
20250219,154300,70709097,1966,1966,1966,1966,0
20250219,154200,70709097,1966,1966,1966,1966,0
20250219,154100,70709097,1966,1966,1966,1966,0
20250219,154000,70709097,1966,1966,1966,1966,0
20250219,153900,70709097,1966,1966,1966,1966,0
20250219,153800,70709097,1966,1966,1966,1966,0
20250219,153700,70709097,1966,1966,1966,1966,1446
20250219,153600,70709097,1966,1966,1966,1966,0
20250219,153500,70709097,1966,1966,1966,1966,0
20250219,153400,70709097,1966,1966,1966,1966,0
20250219,153300,70709097,1966,1966,1966,1966,0
20250219,153200,70709097,1966,1966,1966,1966,0
20250219,153100,70709097,1966,1966,1966,1966,0
20250219,153000,70709097,1966,1966,1966,1966,1446
20250219,152900,67866261,1982,1982,1982,1982,0
20250219,152800,67866261,1982,1982,1982,1982,0
20250219,152700,67866261,1982,1982,1982,1982,0
20250219,152600,67866261,1982,1982,1982,1982,0
20250219,152500,67866261,1982,1982,1982,1982,0
20250219,152400,67866261,1982,1982,1982,1982,0
20250219,152300,67866261,1982,1982,1982,1982,0
20250219,152200,67866261,1982,1982,1982,1982,0
20250219,152100,67866261,1982,1982,1982,1982,0
20250219,152000,67866261,1982,1982,1982,1982,0
20250219,151900,67866261,1982,1982,1982,1982,13
20250219,151800,67840495,1982,1982,1982,1982,12
20250219,151700,67816711,1982,1982,1982,1982,0
20250219,151600,67816711,1982,1972,1986,1972,93
20250219,151500,67633077,1973,1973,1973,1973,705
20250219,151400,66242112,1973,1973,1973,1973,0
20250219,151300,66242112,1973,1973,1973,1973,500
20250219,151200,65255612,1970,1970,1970,1970,0
20250219,151100,65255612,1970,1970,1970,1970,0
20250219,151000,65255612,1970,1970,1970,1970,0
20250219,150900,65255612,1970,1971,1971,1970,100
20250219,150800,65058583,1968,1968,1968,1968,0
20250219,150700,65058583,1968,1968,1968,1968,0
20250219,150600,65058583,1968,1968,1968,1968,0
20250219,150500,65058583,1968,1968,1968,1968,0
20250219,150400,65058583,1968,1968,1968,1968,0
20250219,150300,65058583,1968,1968,1968,1968,0
20250219,150200,65058583,1968,1968,1968,1968,0
20250219,150100,65058583,1968,1968,1968,1968,1
20250219,150000,65056615,1987,1976,1987,1968,27
20250219,145900,65003056,1976,1976,1976,1976,30
20250219,145800,64943776,1976,1976,1976,1976,30
20250219,145700,64884496,1987,1987,1987,1987,0
20250219,145600,64884496,1987,1990,1990,1987,18280
20250219,145500,28562076,1998,1998,1998,1998,14
20250219,145400,28534104,1997,1997,1997,1997,0
20250219,145300,28534104,1997,1997,1997,1997,0
20250219,145200,28534104,1997,1997,1997,1997,0
20250219,145100,28534104,1997,1997,1997,1997,0
20250219,145000,28534104,1997,1997,1997,1997,201
20250219,144900,28132707,1997,1997,1997,1997,1
20250219,144800,28130710,1997,1997,1997,1997,0
20250219,144700,28130710,1997,1997,1997,1997,0
20250219,144600,28130710,1997,1997,1997,1997,0
20250219,144500,28130710,1997,1997,1997,1997,0
20250219,144400,28130710,1997,1997,1997,1997,0
20250219,144300,28130710,1997,1997,1997,1997,0
20250219,144200,28130710,1997,1997,1997,1997,0
20250219,144100,28130710,1997,1997,1997,1997,0
20250219,144000,28130710,1997,1997,1997,1997,1
20250219,143900,28128713,1997,1997,1997,1997,1
20250219,143800,28126716,1997,1997,1997,1997,0
20250219,143700,28126716,1997,1997,1997,1997,1
20250219,143600,28124719,1997,1997,1997,1997,0
20250219,143500,28124719,1997,1997,1997,1997,0
20250219,143400,28124719,1997,1997,1997,1997,15
20250219,143300,28094764,1997,1997,1997,1997,0
20250219,143200,28094764,1997,1997,1997,1997,0
20250219,143100,28094764,1997,1997,1997,1997,1
20250219,143000,28092767,1998,1998,1998,1998,0
20250219,142900,28092767,1998,1998,1998,1998,15
20250219,142800,28062797,1998,1998,1998,1998,0
20250219,142700,28062797,1998,1998,1998,1998,1
20250219,142600,28060799,1992,1992,1992,1992,0
20250219,142500,28060799,1992,1992,1992,1992,0
20250219,142400,28060799,1992,1992,1992,1992,0
20250219,142300,28060799,1992,1992,1992,1992,0
20250219,142200,28060799,1992,1992,1992,1992,0
20250219,142100,28060799,1992,1992,1992,1992,3
20250219,142000,28054823,1992,1992,1992,1992,0
20250219,141900,28054823,1992,1992,1992,1992,0
20250219,141800,28054823,1992,1992,1992,1992,0
20250219,141700,28054823,1992,1992,1992,1992,0
20250219,141600,28054823,1992,1992,1992,1992,0
20250219,141500,28054823,1992,1992,1992,1992,0
20250219,141400,28054823,1992,1992,1992,1992,0
20250219,141300,28054823,1992,1997,1997,1992,9072
20250219,141200,9982946,1997,1997,1997,1997,0
20250219,141100,9982946,1997,1997,1997,1997,1
20250219,141000,9980949,1997,1997,1997,1997,1
20250219,140900,9978952,1998,1998,1998,1998,0
20250219,140800,9978952,1998,1998,1998,1998,1
20250219,140700,9976954,1997,1997,1997,1997,19
20250219,140600,9939011,1997,1996,1997,1995,3
20250219,140500,9933023,1997,1997,1997,1997,10
20250219,140400,9913053,1992,1992,1992,1992,0
20250219,140300,9913053,1992,1992,1992,1992,0
20250219,140200,9913053,1992,1992,1992,1992,0
20250219,140100,9913053,1992,1992,1992,1992,1
20250219,140000,9911061,1993,1993,1993,1993,1
20250219,135900,9909068,1993,1993,1993,1993,1
20250219,135800,9907075,1994,1994,1994,1994,0
20250219,135700,9907075,1994,1994,1994,1994,100
20250219,135600,9707675,1994,1994,1994,1994,191
20250219,135500,9326821,1995,1995,1995,1995,1
20250219,135400,9324826,1994,1994,1994,1994,0
20250219,135300,9324826,1994,1994,1994,1994,0
20250219,135200,9324826,1994,1994,1994,1994,1
20250219,135100,9322832,1994,1994,1994,1994,0
20250219,135000,9322832,1994,1994,1994,1994,2
20250219,134900,9318844,1994,1994,1994,1994,1
20250219,134800,9316850,1994,1994,1994,1994,0
20250219,134700,9316850,1994,1994,1994,1994,0
20250219,134600,9316850,1994,1994,1994,1994,0
20250219,134500,9316850,1994,1994,1994,1994,0
20250219,134400,9316850,1994,1994,1994,1994,0
20250219,134300,9316850,1994,1994,1994,1994,0
20250219,134200,9316850,1994,1994,1994,1994,0
20250219,134100,9316850,1994,1994,1994,1994,1
20250219,134000,9314856,1995,1994,1995,1994,3
20250219,133900,9308873,1994,1994,1994,1994,0
20250219,133800,9308873,1994,1994,1994,1994,0
20250219,133700,9308873,1994,1994,1994,1994,2
20250219,133600,9304885,1995,1995,1995,1995,0
20250219,133500,9304885,1995,1995,1995,1995,0
20250219,133400,9304885,1995,1995,1995,1995,0
20250219,133300,9304885,1995,1995,1995,1995,0
20250219,133200,9304885,1995,1995,1995,1995,0
20250219,133100,9304885,1995,1995,1995,1995,0
20250219,133000,9304885,1995,1995,1995,1995,0
20250219,132900,9304885,1995,1994,1995,1994,7
20250219,132800,9290921,1995,1995,1995,1995,0
20250219,132700,9290921,1995,1995,1995,1995,100
20250219,132600,9091421,1995,1995,1995,1995,0
20250219,132500,9091421,1995,1995,1995,1995,1
20250219,132400,9089426,1988,1993,1993,1988,29
20250219,132300,9031730,1994,1994,1994,1994,1
20250219,132200,9029736,1994,1994,1994,1994,0
20250219,132100,9029736,1994,1994,1994,1994,5
20250219,132000,9019766,1993,1993,1993,1993,20
20250219,131900,8979906,1994,1994,1994,1994,1
20250219,131800,8977912,1995,1995,1995,1995,0
20250219,131700,8977912,1995,1995,1995,1995,100
20250219,131600,8778412,1995,1995,1995,1995,1
20250219,131500,8776417,1996,1996,1996,1996,0
20250219,131400,8776417,1996,1996,1996,1996,0
20250219,131300,8776417,1996,1996,1996,1996,1
20250219,131200,8774421,1998,1998,1998,1998,0
20250219,131100,8774421,1998,1997,1998,1997,25
20250219,131000,8724472,1998,1998,1998,1998,196
20250219,130900,8332864,1998,1998,1998,1998,0
20250219,130800,8332864,1998,1998,1998,1998,0
20250219,130700,8332864,1998,1998,1998,1998,2
20250219,130600,8328868,1999,1999,1999,1999,6
20250219,130500,8316874,1998,1998,1998,1998,0
20250219,130400,8316874,1998,1998,1998,1998,0
20250219,130300,8316874,1998,1998,1998,1998,0
20250219,130200,8316874,1998,1998,1998,1998,0
20250219,130100,8316874,1998,1998,1998,1998,0
20250219,130000,8316874,1998,1998,1998,1998,1
20250219,125900,8314876,1999,1999,1999,1999,10
20250219,125800,8294886,1998,1998,1998,1998,0
20250219,125700,8294886,1998,1998,1998,1998,1
20250219,125600,8292888,1998,1998,1998,1998,0
20250219,125500,8292888,1998,1998,1998,1998,0
20250219,125400,8292888,1998,1998,1998,1998,0
20250219,125300,8292888,1998,1998,1998,1998,0
20250219,125200,8292888,1998,1998,1998,1998,2
20250219,125100,8288892,1998,1998,1999,1998,3
20250219,125000,8282897,1998,1998,1998,1998,1
20250219,124900,8280899,1999,1999,1999,1999,0
20250219,124800,8280899,1999,1999,1999,1999,0
20250219,124700,8280899,1999,1999,1999,1999,215
20250219,124600,7851114,1999,1999,1999,1999,0
20250219,124500,7851114,1999,1999,1999,1999,1
20250219,124400,7849115,1997,1998,1999,1997,56
20250219,124300,7737196,1997,1997,1997,1997,0
20250219,124200,7737196,1997,1997,1997,1997,0
20250219,124100,7737196,1997,1997,1997,1997,1
20250219,124000,7735199,1998,1997,1998,1997,3
20250219,123900,7729207,1997,1997,1997,1997,2
20250219,123800,7725213,1997,1997,1997,1997,0
20250219,123700,7725213,1997,1997,1997,1997,47
20250219,123600,7631354,1997,1997,1997,1997,5
20250219,123500,7621369,1997,1997,1997,1997,0
20250219,123400,7621369,1997,1997,1997,1997,1
20250219,123300,7619372,1996,1996,1996,1996,0
20250219,123200,7619372,1996,1996,1996,1996,0
20250219,123100,7619372,1996,1996,1996,1996,0
20250219,123000,7619372,1996,1996,1996,1996,3
20250219,122900,7613384,1996,1996,1996,1996,0
20250219,122800,7613384,1996,1997,1997,1996,21
20250219,122700,7571467,1996,1996,1996,1996,0
20250219,122600,7571467,1996,1996,1996,1996,1
20250219,122500,7569471,1996,1996,1996,1996,0
20250219,122400,7569471,1996,1996,1996,1996,2
20250219,122300,7565479,1995,1995,1995,1995,1
20250219,122200,7563484,1995,1995,1995,1995,100
20250219,122100,7363984,1994,1994,1994,1994,1
20250219,122000,7361990,1995,1995,1995,1995,0
20250219,121900,7361990,1995,1995,1995,1995,0
20250219,121800,7361990,1995,1995,1995,1995,1
20250219,121700,7359995,1995,1995,1995,1995,118
20250219,121600,7124585,1995,1995,1995,1995,1
20250219,121500,7122590,1994,1994,1994,1994,0
20250219,121400,7122590,1994,1994,1994,1994,0
20250219,121300,7122590,1994,1994,1994,1994,0
20250219,121200,7122590,1994,1994,1994,1994,1
20250219,121100,7120596,1994,1994,1994,1994,0
20250219,121000,7120596,1994,1994,1994,1994,0
20250219,120900,7120596,1994,1994,1994,1994,1
20250219,120800,7118602,1995,1995,1995,1995,1
20250219,120700,7116607,1993,1993,1993,1993,180
20250219,120600,6757867,1993,1993,1993,1993,101
20250219,120500,6556574,1992,1992,1992,1992,0
20250219,120400,6556574,1992,1992,1992,1992,0
20250219,120300,6556574,1992,1992,1992,1992,0
20250219,120200,6556574,1992,1992,1992,1992,2
20250219,120100,6552590,1990,1990,1990,1990,1
20250219,120000,6550600,1993,1993,1993,1993,0
20250219,115900,6550600,1993,1993,1993,1993,0
20250219,115800,6550600,1993,1990,1993,1990,500
20250219,115700,5554702,1990,1990,1990,1990,471
20250219,115600,4617412,1990,1990,1990,1990,0
20250219,115500,4617412,1990,1990,1990,1990,0
20250219,115400,4617412,1990,1990,1990,1990,0
20250219,115300,4617412,1990,1990,1990,1990,100
20250219,115200,4418412,1990,1990,1990,1990,100
20250219,115100,4219412,1989,1989,1989,1989,1
20250219,115000,4217423,1989,1989,1989,1989,2
20250219,114900,4213445,1989,1989,1989,1989,1
20250219,114800,4211456,1989,1989,1989,1989,0
20250219,114700,4211456,1989,1990,1990,1989,25
20250219,114600,4161726,1990,1990,1990,1990,0
20250219,114500,4161726,1990,1990,1990,1990,1
20250219,114400,4159736,1989,1989,1989,1989,0
20250219,114300,4159736,1989,1989,1989,1989,0
20250219,114200,4159736,1989,1989,1989,1989,0
20250219,114100,4159736,1989,1989,1989,1989,16
20250219,114000,4127912,1989,1989,1989,1989,1
20250219,113900,4125923,1990,1990,1990,1990,3
20250219,113800,4119953,1990,1990,1990,1990,1
20250219,113700,4117963,1989,1989,1989,1989,71
20250219,113600,3976744,1988,1988,1988,1988,0
20250219,113500,3976744,1988,1988,1988,1988,0
20250219,113400,3976744,1988,1988,1988,1988,0
20250219,113300,3976744,1988,1988,1988,1988,0
20250219,113200,3976744,1988,1988,1988,1988,0
20250219,113100,3976744,1988,1988,1988,1988,0
20250219,113000,3976744,1988,1988,1988,1988,1
20250219,112900,3974756,1988,1988,1988,1988,1
20250219,112800,3972768,1988,1988,1988,1988,11
20250219,112700,3950900,1989,1989,1989,1989,100
20250219,112600,3752000,1988,1988,1988,1988,0
20250219,112500,3752000,1988,1988,1988,1988,0
20250219,112400,3752000,1988,1988,1988,1988,0
20250219,112300,3752000,1988,1988,1988,1988,0
20250219,112200,3752000,1988,1988,1988,1988,1
20250219,112100,3750012,1988,1988,1988,1988,1
20250219,112000,3748024,1988,1988,1988,1988,1
20250219,111900,3746036,1988,1988,1988,1988,0
20250219,111800,3746036,1988,1988,1988,1988,0
20250219,111700,3746036,1988,1988,1988,1988,0
20250219,111600,3746036,1988,1988,1988,1988,0
20250219,111500,3746036,1988,1988,1988,1988,2
20250219,111400,3742060,1988,1988,1988,1988,0
20250219,111300,3742060,1988,1988,1988,1988,0
20250219,111200,3742060,1988,1988,1988,1988,0
20250219,111100,3742060,1988,1988,1988,1988,1
20250219,111000,3740072,1988,1988,1988,1988,1
20250219,110900,3738084,1988,1988,1988,1988,1
20250219,110800,3736096,1988,1988,1988,1988,0
20250219,110700,3736096,1988,1988,1988,1988,0
20250219,110600,3736096,1988,1988,1988,1988,2
20250219,110500,3732120,1989,1989,1989,1989,0
20250219,110400,3732120,1989,1989,1989,1989,1
20250219,110300,3730131,1988,1988,1988,1988,0
20250219,110200,3730131,1988,1988,1988,1988,0
20250219,110100,3730131,1988,1988,1988,1988,0
20250219,110000,3730131,1988,1988,1988,1988,2
20250219,105900,3726155,1988,1988,1988,1988,0
20250219,105800,3726155,1988,1988,1988,1988,0
20250219,105700,3726155,1988,1988,1988,1988,0
20250219,105600,3726155,1988,1988,1988,1988,0
20250219,105500,3726155,1988,1988,1988,1988,0
20250219,105400,3726155,1988,1988,1988,1988,0
20250219,105300,3726155,1988,1988,1988,1988,0
20250219,105200,3726155,1988,1989,1989,1988,6
20250219,105100,3714222,1988,1988,1988,1988,1
20250219,105000,3712234,1988,1988,1988,1988,2
20250219,104900,3708258,1988,1988,1988,1988,0
20250219,104800,3708258,1988,1988,1988,1988,0
20250219,104700,3708258,1988,1989,1989,1988,536
20250219,104600,2642190,1988,1988,1988,1988,0
20250219,104500,2642190,1988,1988,1988,1988,122
20250219,104400,2399654,1988,1988,1988,1988,0
20250219,104300,2399654,1988,1988,1988,1988,0
20250219,104200,2399654,1988,1988,1988,1988,0
20250219,104100,2399654,1988,1988,1988,1988,0
20250219,104000,2399654,1988,1988,1988,1988,2
20250219,103900,2395678,1988,1988,1988,1988,1
20250219,103800,2393690,1988,1988,1988,1988,0
20250219,103700,2393690,1988,1988,1988,1988,2
20250219,103600,2389714,1988,1988,1988,1988,0
20250219,103500,2389714,1988,1988,1988,1988,0
20250219,103400,2389714,1988,1988,1988,1988,0
20250219,103300,2389714,1988,1988,1988,1988,0
20250219,103200,2389714,1988,1988,1988,1988,0
20250219,103100,2389714,1988,1988,1988,1988,4
20250219,103000,2381762,1988,1988,1988,1988,3
20250219,102900,2375798,1988,1988,1988,1988,30
20250219,102800,2316158,1989,1989,1989,1989,0
20250219,102700,2316158,1989,1989,1989,1989,11
20250219,102600,2294279,1986,1986,1986,1986,39
20250219,102500,2216825,1986,1986,1986,1986,1
20250219,102400,2214839,1987,1987,1987,1987,0
20250219,102300,2214839,1987,1987,1987,1987,0
20250219,102200,2214839,1987,1988,1988,1987,229
20250219,102100,1759716,1989,1989,1989,1989,0
20250219,102000,1759716,1989,1989,1989,1989,0
20250219,101900,1759716,1989,1989,1989,1989,0
20250219,101800,1759716,1989,1989,1989,1989,1
20250219,101700,1757727,1987,1987,1987,1987,0
20250219,101600,1757727,1987,1987,1987,1987,0
20250219,101500,1757727,1987,1987,1987,1987,0
20250219,101400,1757727,1987,1987,1987,1987,0
20250219,101300,1757727,1987,1987,1987,1987,0
20250219,101200,1757727,1987,1987,1987,1987,19
20250219,101100,1719974,1987,1987,1987,1987,1
20250219,101000,1717987,1987,1987,1987,1987,1
20250219,100900,1716000,1987,1987,1987,1987,2
20250219,100800,1712026,1988,1988,1988,1988,1
20250219,100700,1710038,1987,1987,1987,1987,17
20250219,100600,1676259,1987,1987,1987,1987,0
20250219,100500,1676259,1987,1987,1987,1987,0
20250219,100400,1676259,1987,1987,1987,1987,0
20250219,100300,1676259,1987,1987,1987,1987,1
20250219,100200,1674272,1987,1987,1987,1987,0
20250219,100100,1674272,1987,1987,1987,1987,0
20250219,100000,1674272,1987,1985,1987,1985,2
20250219,095900,1670300,1987,1979,1987,1979,33
20250219,095800,1604955,1980,1979,1980,1979,25
20250219,095700,1555472,1979,1979,1979,1979,89
20250219,095600,1379341,1979,1979,1979,1979,0
20250219,095500,1379341,1979,1979,1979,1979,0
20250219,095400,1379341,1979,1979,1979,1979,0
20250219,095300,1379341,1979,1979,1979,1979,0
20250219,095200,1379341,1979,1970,1979,1970,200
20250219,095100,983981,1965,1965,1965,1965,2
20250219,095000,980051,1970,1965,1970,1965,2
20250219,094900,976116,1964,1964,1964,1964,0
20250219,094800,976116,1964,1964,1964,1964,0
20250219,094700,976116,1964,1964,1964,1964,0
20250219,094600,976116,1964,1964,1964,1964,0
20250219,094500,976116,1964,1970,1970,1964,4
20250219,094400,968254,1964,1964,1964,1964,0
20250219,094300,968254,1964,1964,1964,1964,0
20250219,094200,968254,1964,1964,1964,1964,15
20250219,094100,938794,1963,1963,1963,1963,0
20250219,094000,938794,1963,1963,1963,1963,3
20250219,093900,932905,1963,1964,1964,1963,138
20250219,093800,662010,1973,1973,1973,1973,0
20250219,093700,662010,1973,1973,1973,1973,15
20250219,093600,632415,1963,1964,1964,1963,171
20250219,093500,296730,1964,1964,1964,1964,12
20250219,093400,273162,1964,1964,1964,1964,0
20250219,093300,273162,1964,1964,1964,1964,0
20250219,093200,273162,1964,1964,1964,1964,0
20250219,093100,273162,1964,1976,1976,1964,2
20250219,093000,269222,1964,1964,1964,1964,2
20250219,092900,265294,1976,1976,1976,1976,1
20250219,092800,263318,1976,1976,1976,1976,0
20250219,092700,263318,1976,1976,1976,1976,2
20250219,092600,259366,1965,1965,1965,1965,55
20250219,092500,151291,1965,1965,1965,1965,0
20250219,092400,151291,1965,1965,1965,1965,0
20250219,092300,151291,1965,1965,1965,1965,0
20250219,092200,151291,1965,1965,1965,1965,52
20250219,092100,49111,1965,1965,1965,1965,0
20250219,092000,49111,1965,1965,1965,1965,2
20250219,091900,45181,1963,1963,1963,1963,0
20250219,091800,45181,1963,1963,1963,1963,0
20250219,091700,45181,1963,1963,1963,1963,0
20250219,091600,45181,1963,1963,1963,1963,0
20250219,091500,45181,1963,1963,1963,1963,0
20250219,091400,45181,1963,1963,1963,1963,0
20250219,091300,45181,1963,1963,1963,1963,0
20250219,091200,45181,1963,1963,1963,1963,11
20250219,091100,23588,1962,1962,1962,1962,1
20250219,091000,21626,1966,1966,1966,1966,1
20250219,090900,19660,1966,1966,1966,1966,1
20250219,090800,17694,1966,1966,1966,1966,0
20250219,090700,17694,1966,1966,1966,1966,0
20250219,090600,17694,1966,1966,1966,1966,7
20250219,090500,3932,1966,1966,1966,1966,0
20250219,090400,3932,1966,1966,1966,1966,0
20250219,090300,3932,1966,1966,1966,1966,0
20250219,090200,3932,1966,1966,1966,1966,0
20250219,090100,3932,1966,1966,1966,1966,0
20250219,090000,3932,1966,1966,1966,1966,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 70709097 1966 1966 1966 1966 1446
3 20250219 183600 70709097 1966 1966 1966 1966 0
4 20250219 183500 70709097 1966 1966 1966 1966 0
5 20250219 183400 70709097 1966 1966 1966 1966 0
6 20250219 183300 70709097 1966 1966 1966 1966 0
7 20250219 183200 70709097 1966 1966 1966 1966 0
8 20250219 183100 70709097 1966 1966 1966 1966 0
9 20250219 183000 70709097 1966 1966 1966 1966 0
10 20250219 182900 70709097 1966 1966 1966 1966 0
11 20250219 182800 70709097 1966 1966 1966 1966 0
12 20250219 182700 70709097 1966 1966 1966 1966 0
13 20250219 182600 70709097 1966 1966 1966 1966 0
14 20250219 182500 70709097 1966 1966 1966 1966 0
15 20250219 182400 70709097 1966 1966 1966 1966 0
16 20250219 182300 70709097 1966 1966 1966 1966 0
17 20250219 182200 70709097 1966 1966 1966 1966 0
18 20250219 182100 70709097 1966 1966 1966 1966 0
19 20250219 182000 70709097 1966 1966 1966 1966 0
20 20250219 181900 70709097 1966 1966 1966 1966 0
21 20250219 181800 70709097 1966 1966 1966 1966 0
22 20250219 181700 70709097 1966 1966 1966 1966 0
23 20250219 181600 70709097 1966 1966 1966 1966 0
24 20250219 181500 70709097 1966 1966 1966 1966 0
25 20250219 181400 70709097 1966 1966 1966 1966 0
26 20250219 181300 70709097 1966 1966 1966 1966 0
27 20250219 181200 70709097 1966 1966 1966 1966 0
28 20250219 181100 70709097 1966 1966 1966 1966 0
29 20250219 181000 70709097 1966 1966 1966 1966 0
30 20250219 180900 70709097 1966 1966 1966 1966 0
31 20250219 180800 70709097 1966 1966 1966 1966 0
32 20250219 180700 70709097 1966 1966 1966 1966 1446
33 20250219 180600 70709097 1966 1966 1966 1966 0
34 20250219 180500 70709097 1966 1966 1966 1966 0
35 20250219 180400 70709097 1966 1966 1966 1966 0
36 20250219 180300 70709097 1966 1966 1966 1966 0
37 20250219 180200 70709097 1966 1966 1966 1966 0
38 20250219 180100 70709097 1966 1966 1966 1966 0
39 20250219 180000 70709097 1966 1966 1966 1966 0
40 20250219 175900 70709097 1966 1966 1966 1966 0
41 20250219 175800 70709097 1966 1966 1966 1966 0
42 20250219 175700 70709097 1966 1966 1966 1966 0
43 20250219 175600 70709097 1966 1966 1966 1966 0
44 20250219 175500 70709097 1966 1966 1966 1966 0
45 20250219 175400 70709097 1966 1966 1966 1966 0
46 20250219 175300 70709097 1966 1966 1966 1966 0
47 20250219 175200 70709097 1966 1966 1966 1966 0
48 20250219 175100 70709097 1966 1966 1966 1966 0
49 20250219 175000 70709097 1966 1966 1966 1966 0
50 20250219 174900 70709097 1966 1966 1966 1966 0
51 20250219 174800 70709097 1966 1966 1966 1966 0
52 20250219 174700 70709097 1966 1966 1966 1966 0
53 20250219 174600 70709097 1966 1966 1966 1966 0
54 20250219 174500 70709097 1966 1966 1966 1966 0
55 20250219 174400 70709097 1966 1966 1966 1966 0
56 20250219 174300 70709097 1966 1966 1966 1966 0
57 20250219 174200 70709097 1966 1966 1966 1966 0
58 20250219 174100 70709097 1966 1966 1966 1966 0
59 20250219 174000 70709097 1966 1966 1966 1966 0
60 20250219 173900 70709097 1966 1966 1966 1966 0
61 20250219 173800 70709097 1966 1966 1966 1966 0
62 20250219 173700 70709097 1966 1966 1966 1966 1446
63 20250219 173600 70709097 1966 1966 1966 1966 0
64 20250219 173500 70709097 1966 1966 1966 1966 0
65 20250219 173400 70709097 1966 1966 1966 1966 0
66 20250219 173300 70709097 1966 1966 1966 1966 0
67 20250219 173200 70709097 1966 1966 1966 1966 0
68 20250219 173100 70709097 1966 1966 1966 1966 0
69 20250219 173000 70709097 1966 1966 1966 1966 0
70 20250219 172900 70709097 1966 1966 1966 1966 0
71 20250219 172800 70709097 1966 1966 1966 1966 0
72 20250219 172700 70709097 1966 1966 1966 1966 0
73 20250219 172600 70709097 1966 1966 1966 1966 0
74 20250219 172500 70709097 1966 1966 1966 1966 0
75 20250219 172400 70709097 1966 1966 1966 1966 0
76 20250219 172300 70709097 1966 1966 1966 1966 0
77 20250219 172200 70709097 1966 1966 1966 1966 0
78 20250219 172100 70709097 1966 1966 1966 1966 0
79 20250219 172000 70709097 1966 1966 1966 1966 0
80 20250219 171900 70709097 1966 1966 1966 1966 0
81 20250219 171800 70709097 1966 1966 1966 1966 0
82 20250219 171700 70709097 1966 1966 1966 1966 0
83 20250219 171600 70709097 1966 1966 1966 1966 0
84 20250219 171500 70709097 1966 1966 1966 1966 0
85 20250219 171400 70709097 1966 1966 1966 1966 0
86 20250219 171300 70709097 1966 1966 1966 1966 0
87 20250219 171200 70709097 1966 1966 1966 1966 0
88 20250219 171100 70709097 1966 1966 1966 1966 0
89 20250219 171000 70709097 1966 1966 1966 1966 0
90 20250219 170900 70709097 1966 1966 1966 1966 0
91 20250219 170800 70709097 1966 1966 1966 1966 0
92 20250219 170700 70709097 1966 1966 1966 1966 1446
93 20250219 170600 70709097 1966 1966 1966 1966 0
94 20250219 170500 70709097 1966 1966 1966 1966 0
95 20250219 170400 70709097 1966 1966 1966 1966 0
96 20250219 170300 70709097 1966 1966 1966 1966 0
97 20250219 170200 70709097 1966 1966 1966 1966 0
98 20250219 170100 70709097 1966 1966 1966 1966 0
99 20250219 170000 70709097 1966 1966 1966 1966 0
100 20250219 165900 70709097 1966 1966 1966 1966 0
101 20250219 165800 70709097 1966 1966 1966 1966 0
102 20250219 165700 70709097 1966 1966 1966 1966 0
103 20250219 165600 70709097 1966 1966 1966 1966 0
104 20250219 165500 70709097 1966 1966 1966 1966 0
105 20250219 165400 70709097 1966 1966 1966 1966 0
106 20250219 165300 70709097 1966 1966 1966 1966 0
107 20250219 165200 70709097 1966 1966 1966 1966 0
108 20250219 165100 70709097 1966 1966 1966 1966 0
109 20250219 165000 70709097 1966 1966 1966 1966 0
110 20250219 164900 70709097 1966 1966 1966 1966 0
111 20250219 164800 70709097 1966 1966 1966 1966 0
112 20250219 164700 70709097 1966 1966 1966 1966 0
113 20250219 164600 70709097 1966 1966 1966 1966 0
114 20250219 164500 70709097 1966 1966 1966 1966 0
115 20250219 164400 70709097 1966 1966 1966 1966 0
116 20250219 164300 70709097 1966 1966 1966 1966 0
117 20250219 164200 70709097 1966 1966 1966 1966 0
118 20250219 164100 70709097 1966 1966 1966 1966 0
119 20250219 164000 70709097 1966 1966 1966 1966 0
120 20250219 163900 70709097 1966 1966 1966 1966 0
121 20250219 163800 70709097 1966 1966 1966 1966 0
122 20250219 163700 70709097 1966 1966 1966 1966 1446
123 20250219 163600 70709097 1966 1966 1966 1966 0
124 20250219 163500 70709097 1966 1966 1966 1966 0
125 20250219 163400 70709097 1966 1966 1966 1966 0
126 20250219 163300 70709097 1966 1966 1966 1966 0
127 20250219 163200 70709097 1966 1966 1966 1966 0
128 20250219 163100 70709097 1966 1966 1966 1966 0
129 20250219 163000 70709097 1966 1966 1966 1966 0
130 20250219 162900 70709097 1966 1966 1966 1966 0
131 20250219 162800 70709097 1966 1966 1966 1966 0
132 20250219 162700 70709097 1966 1966 1966 1966 0
133 20250219 162600 70709097 1966 1966 1966 1966 0
134 20250219 162500 70709097 1966 1966 1966 1966 0
135 20250219 162400 70709097 1966 1966 1966 1966 0
136 20250219 162300 70709097 1966 1966 1966 1966 0
137 20250219 162200 70709097 1966 1966 1966 1966 0
138 20250219 162100 70709097 1966 1966 1966 1966 0
139 20250219 162000 70709097 1966 1966 1966 1966 0
140 20250219 161900 70709097 1966 1966 1966 1966 0
141 20250219 161800 70709097 1966 1966 1966 1966 0
142 20250219 161700 70709097 1966 1966 1966 1966 0
143 20250219 161600 70709097 1966 1966 1966 1966 0
144 20250219 161500 70709097 1966 1966 1966 1966 0
145 20250219 161400 70709097 1966 1966 1966 1966 0
146 20250219 161300 70709097 1966 1966 1966 1966 0
147 20250219 161200 70709097 1966 1966 1966 1966 0
148 20250219 161100 70709097 1966 1966 1966 1966 0
149 20250219 161000 70709097 1966 1966 1966 1966 0
150 20250219 160900 70709097 1966 1966 1966 1966 0
151 20250219 160800 70709097 1966 1966 1966 1966 0
152 20250219 160700 70709097 1966 1966 1966 1966 1446
153 20250219 160600 70709097 1966 1966 1966 1966 0
154 20250219 160500 70709097 1966 1966 1966 1966 0
155 20250219 160400 70709097 1966 1966 1966 1966 0
156 20250219 160300 70709097 1966 1966 1966 1966 0
157 20250219 160200 70709097 1966 1966 1966 1966 0
158 20250219 160100 70709097 1966 1966 1966 1966 0
159 20250219 160000 70709097 1966 1966 1966 1966 0
160 20250219 155900 70709097 1966 1966 1966 1966 0
161 20250219 155800 70709097 1966 1966 1966 1966 0
162 20250219 155700 70709097 1966 1966 1966 1966 0
163 20250219 155600 70709097 1966 1966 1966 1966 0
164 20250219 155500 70709097 1966 1966 1966 1966 0
165 20250219 155400 70709097 1966 1966 1966 1966 0
166 20250219 155300 70709097 1966 1966 1966 1966 0
167 20250219 155200 70709097 1966 1966 1966 1966 0
168 20250219 155100 70709097 1966 1966 1966 1966 0
169 20250219 155000 70709097 1966 1966 1966 1966 0
170 20250219 154900 70709097 1966 1966 1966 1966 0
171 20250219 154800 70709097 1966 1966 1966 1966 0
172 20250219 154700 70709097 1966 1966 1966 1966 0
173 20250219 154600 70709097 1966 1966 1966 1966 0
174 20250219 154500 70709097 1966 1966 1966 1966 0
175 20250219 154400 70709097 1966 1966 1966 1966 0
176 20250219 154300 70709097 1966 1966 1966 1966 0
177 20250219 154200 70709097 1966 1966 1966 1966 0
178 20250219 154100 70709097 1966 1966 1966 1966 0
179 20250219 154000 70709097 1966 1966 1966 1966 0
180 20250219 153900 70709097 1966 1966 1966 1966 0
181 20250219 153800 70709097 1966 1966 1966 1966 0
182 20250219 153700 70709097 1966 1966 1966 1966 1446
183 20250219 153600 70709097 1966 1966 1966 1966 0
184 20250219 153500 70709097 1966 1966 1966 1966 0
185 20250219 153400 70709097 1966 1966 1966 1966 0
186 20250219 153300 70709097 1966 1966 1966 1966 0
187 20250219 153200 70709097 1966 1966 1966 1966 0
188 20250219 153100 70709097 1966 1966 1966 1966 0
189 20250219 153000 70709097 1966 1966 1966 1966 1446
190 20250219 152900 67866261 1982 1982 1982 1982 0
191 20250219 152800 67866261 1982 1982 1982 1982 0
192 20250219 152700 67866261 1982 1982 1982 1982 0
193 20250219 152600 67866261 1982 1982 1982 1982 0
194 20250219 152500 67866261 1982 1982 1982 1982 0
195 20250219 152400 67866261 1982 1982 1982 1982 0
196 20250219 152300 67866261 1982 1982 1982 1982 0
197 20250219 152200 67866261 1982 1982 1982 1982 0
198 20250219 152100 67866261 1982 1982 1982 1982 0
199 20250219 152000 67866261 1982 1982 1982 1982 0
200 20250219 151900 67866261 1982 1982 1982 1982 13
201 20250219 151800 67840495 1982 1982 1982 1982 12
202 20250219 151700 67816711 1982 1982 1982 1982 0
203 20250219 151600 67816711 1982 1972 1986 1972 93
204 20250219 151500 67633077 1973 1973 1973 1973 705
205 20250219 151400 66242112 1973 1973 1973 1973 0
206 20250219 151300 66242112 1973 1973 1973 1973 500
207 20250219 151200 65255612 1970 1970 1970 1970 0
208 20250219 151100 65255612 1970 1970 1970 1970 0
209 20250219 151000 65255612 1970 1970 1970 1970 0
210 20250219 150900 65255612 1970 1971 1971 1970 100
211 20250219 150800 65058583 1968 1968 1968 1968 0
212 20250219 150700 65058583 1968 1968 1968 1968 0
213 20250219 150600 65058583 1968 1968 1968 1968 0
214 20250219 150500 65058583 1968 1968 1968 1968 0
215 20250219 150400 65058583 1968 1968 1968 1968 0
216 20250219 150300 65058583 1968 1968 1968 1968 0
217 20250219 150200 65058583 1968 1968 1968 1968 0
218 20250219 150100 65058583 1968 1968 1968 1968 1
219 20250219 150000 65056615 1987 1976 1987 1968 27
220 20250219 145900 65003056 1976 1976 1976 1976 30
221 20250219 145800 64943776 1976 1976 1976 1976 30
222 20250219 145700 64884496 1987 1987 1987 1987 0
223 20250219 145600 64884496 1987 1990 1990 1987 18280
224 20250219 145500 28562076 1998 1998 1998 1998 14
225 20250219 145400 28534104 1997 1997 1997 1997 0
226 20250219 145300 28534104 1997 1997 1997 1997 0
227 20250219 145200 28534104 1997 1997 1997 1997 0
228 20250219 145100 28534104 1997 1997 1997 1997 0
229 20250219 145000 28534104 1997 1997 1997 1997 201
230 20250219 144900 28132707 1997 1997 1997 1997 1
231 20250219 144800 28130710 1997 1997 1997 1997 0
232 20250219 144700 28130710 1997 1997 1997 1997 0
233 20250219 144600 28130710 1997 1997 1997 1997 0
234 20250219 144500 28130710 1997 1997 1997 1997 0
235 20250219 144400 28130710 1997 1997 1997 1997 0
236 20250219 144300 28130710 1997 1997 1997 1997 0
237 20250219 144200 28130710 1997 1997 1997 1997 0
238 20250219 144100 28130710 1997 1997 1997 1997 0
239 20250219 144000 28130710 1997 1997 1997 1997 1
240 20250219 143900 28128713 1997 1997 1997 1997 1
241 20250219 143800 28126716 1997 1997 1997 1997 0
242 20250219 143700 28126716 1997 1997 1997 1997 1
243 20250219 143600 28124719 1997 1997 1997 1997 0
244 20250219 143500 28124719 1997 1997 1997 1997 0
245 20250219 143400 28124719 1997 1997 1997 1997 15
246 20250219 143300 28094764 1997 1997 1997 1997 0
247 20250219 143200 28094764 1997 1997 1997 1997 0
248 20250219 143100 28094764 1997 1997 1997 1997 1
249 20250219 143000 28092767 1998 1998 1998 1998 0
250 20250219 142900 28092767 1998 1998 1998 1998 15
251 20250219 142800 28062797 1998 1998 1998 1998 0
252 20250219 142700 28062797 1998 1998 1998 1998 1
253 20250219 142600 28060799 1992 1992 1992 1992 0
254 20250219 142500 28060799 1992 1992 1992 1992 0
255 20250219 142400 28060799 1992 1992 1992 1992 0
256 20250219 142300 28060799 1992 1992 1992 1992 0
257 20250219 142200 28060799 1992 1992 1992 1992 0
258 20250219 142100 28060799 1992 1992 1992 1992 3
259 20250219 142000 28054823 1992 1992 1992 1992 0
260 20250219 141900 28054823 1992 1992 1992 1992 0
261 20250219 141800 28054823 1992 1992 1992 1992 0
262 20250219 141700 28054823 1992 1992 1992 1992 0
263 20250219 141600 28054823 1992 1992 1992 1992 0
264 20250219 141500 28054823 1992 1992 1992 1992 0
265 20250219 141400 28054823 1992 1992 1992 1992 0
266 20250219 141300 28054823 1992 1997 1997 1992 9072
267 20250219 141200 9982946 1997 1997 1997 1997 0
268 20250219 141100 9982946 1997 1997 1997 1997 1
269 20250219 141000 9980949 1997 1997 1997 1997 1
270 20250219 140900 9978952 1998 1998 1998 1998 0
271 20250219 140800 9978952 1998 1998 1998 1998 1
272 20250219 140700 9976954 1997 1997 1997 1997 19
273 20250219 140600 9939011 1997 1996 1997 1995 3
274 20250219 140500 9933023 1997 1997 1997 1997 10
275 20250219 140400 9913053 1992 1992 1992 1992 0
276 20250219 140300 9913053 1992 1992 1992 1992 0
277 20250219 140200 9913053 1992 1992 1992 1992 0
278 20250219 140100 9913053 1992 1992 1992 1992 1
279 20250219 140000 9911061 1993 1993 1993 1993 1
280 20250219 135900 9909068 1993 1993 1993 1993 1
281 20250219 135800 9907075 1994 1994 1994 1994 0
282 20250219 135700 9907075 1994 1994 1994 1994 100
283 20250219 135600 9707675 1994 1994 1994 1994 191
284 20250219 135500 9326821 1995 1995 1995 1995 1
285 20250219 135400 9324826 1994 1994 1994 1994 0
286 20250219 135300 9324826 1994 1994 1994 1994 0
287 20250219 135200 9324826 1994 1994 1994 1994 1
288 20250219 135100 9322832 1994 1994 1994 1994 0
289 20250219 135000 9322832 1994 1994 1994 1994 2
290 20250219 134900 9318844 1994 1994 1994 1994 1
291 20250219 134800 9316850 1994 1994 1994 1994 0
292 20250219 134700 9316850 1994 1994 1994 1994 0
293 20250219 134600 9316850 1994 1994 1994 1994 0
294 20250219 134500 9316850 1994 1994 1994 1994 0
295 20250219 134400 9316850 1994 1994 1994 1994 0
296 20250219 134300 9316850 1994 1994 1994 1994 0
297 20250219 134200 9316850 1994 1994 1994 1994 0
298 20250219 134100 9316850 1994 1994 1994 1994 1
299 20250219 134000 9314856 1995 1994 1995 1994 3
300 20250219 133900 9308873 1994 1994 1994 1994 0
301 20250219 133800 9308873 1994 1994 1994 1994 0
302 20250219 133700 9308873 1994 1994 1994 1994 2
303 20250219 133600 9304885 1995 1995 1995 1995 0
304 20250219 133500 9304885 1995 1995 1995 1995 0
305 20250219 133400 9304885 1995 1995 1995 1995 0
306 20250219 133300 9304885 1995 1995 1995 1995 0
307 20250219 133200 9304885 1995 1995 1995 1995 0
308 20250219 133100 9304885 1995 1995 1995 1995 0
309 20250219 133000 9304885 1995 1995 1995 1995 0
310 20250219 132900 9304885 1995 1994 1995 1994 7
311 20250219 132800 9290921 1995 1995 1995 1995 0
312 20250219 132700 9290921 1995 1995 1995 1995 100
313 20250219 132600 9091421 1995 1995 1995 1995 0
314 20250219 132500 9091421 1995 1995 1995 1995 1
315 20250219 132400 9089426 1988 1993 1993 1988 29
316 20250219 132300 9031730 1994 1994 1994 1994 1
317 20250219 132200 9029736 1994 1994 1994 1994 0
318 20250219 132100 9029736 1994 1994 1994 1994 5
319 20250219 132000 9019766 1993 1993 1993 1993 20
320 20250219 131900 8979906 1994 1994 1994 1994 1
321 20250219 131800 8977912 1995 1995 1995 1995 0
322 20250219 131700 8977912 1995 1995 1995 1995 100
323 20250219 131600 8778412 1995 1995 1995 1995 1
324 20250219 131500 8776417 1996 1996 1996 1996 0
325 20250219 131400 8776417 1996 1996 1996 1996 0
326 20250219 131300 8776417 1996 1996 1996 1996 1
327 20250219 131200 8774421 1998 1998 1998 1998 0
328 20250219 131100 8774421 1998 1997 1998 1997 25
329 20250219 131000 8724472 1998 1998 1998 1998 196
330 20250219 130900 8332864 1998 1998 1998 1998 0
331 20250219 130800 8332864 1998 1998 1998 1998 0
332 20250219 130700 8332864 1998 1998 1998 1998 2
333 20250219 130600 8328868 1999 1999 1999 1999 6
334 20250219 130500 8316874 1998 1998 1998 1998 0
335 20250219 130400 8316874 1998 1998 1998 1998 0
336 20250219 130300 8316874 1998 1998 1998 1998 0
337 20250219 130200 8316874 1998 1998 1998 1998 0
338 20250219 130100 8316874 1998 1998 1998 1998 0
339 20250219 130000 8316874 1998 1998 1998 1998 1
340 20250219 125900 8314876 1999 1999 1999 1999 10
341 20250219 125800 8294886 1998 1998 1998 1998 0
342 20250219 125700 8294886 1998 1998 1998 1998 1
343 20250219 125600 8292888 1998 1998 1998 1998 0
344 20250219 125500 8292888 1998 1998 1998 1998 0
345 20250219 125400 8292888 1998 1998 1998 1998 0
346 20250219 125300 8292888 1998 1998 1998 1998 0
347 20250219 125200 8292888 1998 1998 1998 1998 2
348 20250219 125100 8288892 1998 1998 1999 1998 3
349 20250219 125000 8282897 1998 1998 1998 1998 1
350 20250219 124900 8280899 1999 1999 1999 1999 0
351 20250219 124800 8280899 1999 1999 1999 1999 0
352 20250219 124700 8280899 1999 1999 1999 1999 215
353 20250219 124600 7851114 1999 1999 1999 1999 0
354 20250219 124500 7851114 1999 1999 1999 1999 1
355 20250219 124400 7849115 1997 1998 1999 1997 56
356 20250219 124300 7737196 1997 1997 1997 1997 0
357 20250219 124200 7737196 1997 1997 1997 1997 0
358 20250219 124100 7737196 1997 1997 1997 1997 1
359 20250219 124000 7735199 1998 1997 1998 1997 3
360 20250219 123900 7729207 1997 1997 1997 1997 2
361 20250219 123800 7725213 1997 1997 1997 1997 0
362 20250219 123700 7725213 1997 1997 1997 1997 47
363 20250219 123600 7631354 1997 1997 1997 1997 5
364 20250219 123500 7621369 1997 1997 1997 1997 0
365 20250219 123400 7621369 1997 1997 1997 1997 1
366 20250219 123300 7619372 1996 1996 1996 1996 0
367 20250219 123200 7619372 1996 1996 1996 1996 0
368 20250219 123100 7619372 1996 1996 1996 1996 0
369 20250219 123000 7619372 1996 1996 1996 1996 3
370 20250219 122900 7613384 1996 1996 1996 1996 0
371 20250219 122800 7613384 1996 1997 1997 1996 21
372 20250219 122700 7571467 1996 1996 1996 1996 0
373 20250219 122600 7571467 1996 1996 1996 1996 1
374 20250219 122500 7569471 1996 1996 1996 1996 0
375 20250219 122400 7569471 1996 1996 1996 1996 2
376 20250219 122300 7565479 1995 1995 1995 1995 1
377 20250219 122200 7563484 1995 1995 1995 1995 100
378 20250219 122100 7363984 1994 1994 1994 1994 1
379 20250219 122000 7361990 1995 1995 1995 1995 0
380 20250219 121900 7361990 1995 1995 1995 1995 0
381 20250219 121800 7361990 1995 1995 1995 1995 1
382 20250219 121700 7359995 1995 1995 1995 1995 118
383 20250219 121600 7124585 1995 1995 1995 1995 1
384 20250219 121500 7122590 1994 1994 1994 1994 0
385 20250219 121400 7122590 1994 1994 1994 1994 0
386 20250219 121300 7122590 1994 1994 1994 1994 0
387 20250219 121200 7122590 1994 1994 1994 1994 1
388 20250219 121100 7120596 1994 1994 1994 1994 0
389 20250219 121000 7120596 1994 1994 1994 1994 0
390 20250219 120900 7120596 1994 1994 1994 1994 1
391 20250219 120800 7118602 1995 1995 1995 1995 1
392 20250219 120700 7116607 1993 1993 1993 1993 180
393 20250219 120600 6757867 1993 1993 1993 1993 101
394 20250219 120500 6556574 1992 1992 1992 1992 0
395 20250219 120400 6556574 1992 1992 1992 1992 0
396 20250219 120300 6556574 1992 1992 1992 1992 0
397 20250219 120200 6556574 1992 1992 1992 1992 2
398 20250219 120100 6552590 1990 1990 1990 1990 1
399 20250219 120000 6550600 1993 1993 1993 1993 0
400 20250219 115900 6550600 1993 1993 1993 1993 0
401 20250219 115800 6550600 1993 1990 1993 1990 500
402 20250219 115700 5554702 1990 1990 1990 1990 471
403 20250219 115600 4617412 1990 1990 1990 1990 0
404 20250219 115500 4617412 1990 1990 1990 1990 0
405 20250219 115400 4617412 1990 1990 1990 1990 0
406 20250219 115300 4617412 1990 1990 1990 1990 100
407 20250219 115200 4418412 1990 1990 1990 1990 100
408 20250219 115100 4219412 1989 1989 1989 1989 1
409 20250219 115000 4217423 1989 1989 1989 1989 2
410 20250219 114900 4213445 1989 1989 1989 1989 1
411 20250219 114800 4211456 1989 1989 1989 1989 0
412 20250219 114700 4211456 1989 1990 1990 1989 25
413 20250219 114600 4161726 1990 1990 1990 1990 0
414 20250219 114500 4161726 1990 1990 1990 1990 1
415 20250219 114400 4159736 1989 1989 1989 1989 0
416 20250219 114300 4159736 1989 1989 1989 1989 0
417 20250219 114200 4159736 1989 1989 1989 1989 0
418 20250219 114100 4159736 1989 1989 1989 1989 16
419 20250219 114000 4127912 1989 1989 1989 1989 1
420 20250219 113900 4125923 1990 1990 1990 1990 3
421 20250219 113800 4119953 1990 1990 1990 1990 1
422 20250219 113700 4117963 1989 1989 1989 1989 71
423 20250219 113600 3976744 1988 1988 1988 1988 0
424 20250219 113500 3976744 1988 1988 1988 1988 0
425 20250219 113400 3976744 1988 1988 1988 1988 0
426 20250219 113300 3976744 1988 1988 1988 1988 0
427 20250219 113200 3976744 1988 1988 1988 1988 0
428 20250219 113100 3976744 1988 1988 1988 1988 0
429 20250219 113000 3976744 1988 1988 1988 1988 1
430 20250219 112900 3974756 1988 1988 1988 1988 1
431 20250219 112800 3972768 1988 1988 1988 1988 11
432 20250219 112700 3950900 1989 1989 1989 1989 100
433 20250219 112600 3752000 1988 1988 1988 1988 0
434 20250219 112500 3752000 1988 1988 1988 1988 0
435 20250219 112400 3752000 1988 1988 1988 1988 0
436 20250219 112300 3752000 1988 1988 1988 1988 0
437 20250219 112200 3752000 1988 1988 1988 1988 1
438 20250219 112100 3750012 1988 1988 1988 1988 1
439 20250219 112000 3748024 1988 1988 1988 1988 1
440 20250219 111900 3746036 1988 1988 1988 1988 0
441 20250219 111800 3746036 1988 1988 1988 1988 0
442 20250219 111700 3746036 1988 1988 1988 1988 0
443 20250219 111600 3746036 1988 1988 1988 1988 0
444 20250219 111500 3746036 1988 1988 1988 1988 2
445 20250219 111400 3742060 1988 1988 1988 1988 0
446 20250219 111300 3742060 1988 1988 1988 1988 0
447 20250219 111200 3742060 1988 1988 1988 1988 0
448 20250219 111100 3742060 1988 1988 1988 1988 1
449 20250219 111000 3740072 1988 1988 1988 1988 1
450 20250219 110900 3738084 1988 1988 1988 1988 1
451 20250219 110800 3736096 1988 1988 1988 1988 0
452 20250219 110700 3736096 1988 1988 1988 1988 0
453 20250219 110600 3736096 1988 1988 1988 1988 2
454 20250219 110500 3732120 1989 1989 1989 1989 0
455 20250219 110400 3732120 1989 1989 1989 1989 1
456 20250219 110300 3730131 1988 1988 1988 1988 0
457 20250219 110200 3730131 1988 1988 1988 1988 0
458 20250219 110100 3730131 1988 1988 1988 1988 0
459 20250219 110000 3730131 1988 1988 1988 1988 2
460 20250219 105900 3726155 1988 1988 1988 1988 0
461 20250219 105800 3726155 1988 1988 1988 1988 0
462 20250219 105700 3726155 1988 1988 1988 1988 0
463 20250219 105600 3726155 1988 1988 1988 1988 0
464 20250219 105500 3726155 1988 1988 1988 1988 0
465 20250219 105400 3726155 1988 1988 1988 1988 0
466 20250219 105300 3726155 1988 1988 1988 1988 0
467 20250219 105200 3726155 1988 1989 1989 1988 6
468 20250219 105100 3714222 1988 1988 1988 1988 1
469 20250219 105000 3712234 1988 1988 1988 1988 2
470 20250219 104900 3708258 1988 1988 1988 1988 0
471 20250219 104800 3708258 1988 1988 1988 1988 0
472 20250219 104700 3708258 1988 1989 1989 1988 536
473 20250219 104600 2642190 1988 1988 1988 1988 0
474 20250219 104500 2642190 1988 1988 1988 1988 122
475 20250219 104400 2399654 1988 1988 1988 1988 0
476 20250219 104300 2399654 1988 1988 1988 1988 0
477 20250219 104200 2399654 1988 1988 1988 1988 0
478 20250219 104100 2399654 1988 1988 1988 1988 0
479 20250219 104000 2399654 1988 1988 1988 1988 2
480 20250219 103900 2395678 1988 1988 1988 1988 1
481 20250219 103800 2393690 1988 1988 1988 1988 0
482 20250219 103700 2393690 1988 1988 1988 1988 2
483 20250219 103600 2389714 1988 1988 1988 1988 0
484 20250219 103500 2389714 1988 1988 1988 1988 0
485 20250219 103400 2389714 1988 1988 1988 1988 0
486 20250219 103300 2389714 1988 1988 1988 1988 0
487 20250219 103200 2389714 1988 1988 1988 1988 0
488 20250219 103100 2389714 1988 1988 1988 1988 4
489 20250219 103000 2381762 1988 1988 1988 1988 3
490 20250219 102900 2375798 1988 1988 1988 1988 30
491 20250219 102800 2316158 1989 1989 1989 1989 0
492 20250219 102700 2316158 1989 1989 1989 1989 11
493 20250219 102600 2294279 1986 1986 1986 1986 39
494 20250219 102500 2216825 1986 1986 1986 1986 1
495 20250219 102400 2214839 1987 1987 1987 1987 0
496 20250219 102300 2214839 1987 1987 1987 1987 0
497 20250219 102200 2214839 1987 1988 1988 1987 229
498 20250219 102100 1759716 1989 1989 1989 1989 0
499 20250219 102000 1759716 1989 1989 1989 1989 0
500 20250219 101900 1759716 1989 1989 1989 1989 0
501 20250219 101800 1759716 1989 1989 1989 1989 1
502 20250219 101700 1757727 1987 1987 1987 1987 0
503 20250219 101600 1757727 1987 1987 1987 1987 0
504 20250219 101500 1757727 1987 1987 1987 1987 0
505 20250219 101400 1757727 1987 1987 1987 1987 0
506 20250219 101300 1757727 1987 1987 1987 1987 0
507 20250219 101200 1757727 1987 1987 1987 1987 19
508 20250219 101100 1719974 1987 1987 1987 1987 1
509 20250219 101000 1717987 1987 1987 1987 1987 1
510 20250219 100900 1716000 1987 1987 1987 1987 2
511 20250219 100800 1712026 1988 1988 1988 1988 1
512 20250219 100700 1710038 1987 1987 1987 1987 17
513 20250219 100600 1676259 1987 1987 1987 1987 0
514 20250219 100500 1676259 1987 1987 1987 1987 0
515 20250219 100400 1676259 1987 1987 1987 1987 0
516 20250219 100300 1676259 1987 1987 1987 1987 1
517 20250219 100200 1674272 1987 1987 1987 1987 0
518 20250219 100100 1674272 1987 1987 1987 1987 0
519 20250219 100000 1674272 1987 1985 1987 1985 2
520 20250219 095900 1670300 1987 1979 1987 1979 33
521 20250219 095800 1604955 1980 1979 1980 1979 25
522 20250219 095700 1555472 1979 1979 1979 1979 89
523 20250219 095600 1379341 1979 1979 1979 1979 0
524 20250219 095500 1379341 1979 1979 1979 1979 0
525 20250219 095400 1379341 1979 1979 1979 1979 0
526 20250219 095300 1379341 1979 1979 1979 1979 0
527 20250219 095200 1379341 1979 1970 1979 1970 200
528 20250219 095100 983981 1965 1965 1965 1965 2
529 20250219 095000 980051 1970 1965 1970 1965 2
530 20250219 094900 976116 1964 1964 1964 1964 0
531 20250219 094800 976116 1964 1964 1964 1964 0
532 20250219 094700 976116 1964 1964 1964 1964 0
533 20250219 094600 976116 1964 1964 1964 1964 0
534 20250219 094500 976116 1964 1970 1970 1964 4
535 20250219 094400 968254 1964 1964 1964 1964 0
536 20250219 094300 968254 1964 1964 1964 1964 0
537 20250219 094200 968254 1964 1964 1964 1964 15
538 20250219 094100 938794 1963 1963 1963 1963 0
539 20250219 094000 938794 1963 1963 1963 1963 3
540 20250219 093900 932905 1963 1964 1964 1963 138
541 20250219 093800 662010 1973 1973 1973 1973 0
542 20250219 093700 662010 1973 1973 1973 1973 15
543 20250219 093600 632415 1963 1964 1964 1963 171
544 20250219 093500 296730 1964 1964 1964 1964 12
545 20250219 093400 273162 1964 1964 1964 1964 0
546 20250219 093300 273162 1964 1964 1964 1964 0
547 20250219 093200 273162 1964 1964 1964 1964 0
548 20250219 093100 273162 1964 1976 1976 1964 2
549 20250219 093000 269222 1964 1964 1964 1964 2
550 20250219 092900 265294 1976 1976 1976 1976 1
551 20250219 092800 263318 1976 1976 1976 1976 0
552 20250219 092700 263318 1976 1976 1976 1976 2
553 20250219 092600 259366 1965 1965 1965 1965 55
554 20250219 092500 151291 1965 1965 1965 1965 0
555 20250219 092400 151291 1965 1965 1965 1965 0
556 20250219 092300 151291 1965 1965 1965 1965 0
557 20250219 092200 151291 1965 1965 1965 1965 52
558 20250219 092100 49111 1965 1965 1965 1965 0
559 20250219 092000 49111 1965 1965 1965 1965 2
560 20250219 091900 45181 1963 1963 1963 1963 0
561 20250219 091800 45181 1963 1963 1963 1963 0
562 20250219 091700 45181 1963 1963 1963 1963 0
563 20250219 091600 45181 1963 1963 1963 1963 0
564 20250219 091500 45181 1963 1963 1963 1963 0
565 20250219 091400 45181 1963 1963 1963 1963 0
566 20250219 091300 45181 1963 1963 1963 1963 0
567 20250219 091200 45181 1963 1963 1963 1963 11
568 20250219 091100 23588 1962 1962 1962 1962 1
569 20250219 091000 21626 1966 1966 1966 1966 1
570 20250219 090900 19660 1966 1966 1966 1966 1
571 20250219 090800 17694 1966 1966 1966 1966 0
572 20250219 090700 17694 1966 1966 1966 1966 0
573 20250219 090600 17694 1966 1966 1966 1966 7
574 20250219 090500 3932 1966 1966 1966 1966 0
575 20250219 090400 3932 1966 1966 1966 1966 0
576 20250219 090300 3932 1966 1966 1966 1966 0
577 20250219 090200 3932 1966 1966 1966 1966 0
578 20250219 090100 3932 1966 1966 1966 1966 0
579 20250219 090000 3932 1966 1966 1966 1966 2

1
002220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,26697460,0,52593996200,0.00
20250214,0,26697460,0,51179030820,0.00
20250213,0,26697460,0,50564989240,0.00
20250212,0,26697460,0,50671779080,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 26697460 0 52593996200 0.00
3 20250214 0 26697460 0 51179030820 0.00
4 20250213 0 26697460 0 50564989240 0.00
5 20250212 0 26697460 0 50671779080 0.00