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
002230/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,33134285,3895,3895,3895,3895,356
20250219,183600,33134285,3895,3895,3895,3895,0
20250219,183500,33134285,3895,3895,3895,3895,0
20250219,183400,33134285,3895,3895,3895,3895,0
20250219,183300,33134285,3895,3895,3895,3895,0
20250219,183200,33134285,3895,3895,3895,3895,0
20250219,183100,33134285,3895,3895,3895,3895,0
20250219,183000,33134285,3895,3895,3895,3895,0
20250219,182900,33134285,3895,3895,3895,3895,0
20250219,182800,33134285,3895,3895,3895,3895,0
20250219,182700,33134285,3895,3895,3895,3895,0
20250219,182600,33134285,3895,3895,3895,3895,0
20250219,182500,33134285,3895,3895,3895,3895,0
20250219,182400,33134285,3895,3895,3895,3895,0
20250219,182300,33134285,3895,3895,3895,3895,0
20250219,182200,33134285,3895,3895,3895,3895,0
20250219,182100,33134285,3895,3895,3895,3895,0
20250219,182000,33134285,3895,3895,3895,3895,0
20250219,181900,33134285,3895,3895,3895,3895,0
20250219,181800,33134285,3895,3895,3895,3895,0
20250219,181700,33134285,3895,3895,3895,3895,0
20250219,181600,33134285,3895,3895,3895,3895,0
20250219,181500,33134285,3895,3895,3895,3895,0
20250219,181400,33134285,3895,3895,3895,3895,0
20250219,181300,33134285,3895,3895,3895,3895,0
20250219,181200,33134285,3895,3895,3895,3895,0
20250219,181100,33134285,3895,3895,3895,3895,0
20250219,181000,33134285,3895,3895,3895,3895,0
20250219,180900,33134285,3895,3895,3895,3895,0
20250219,180800,33134285,3895,3895,3895,3895,0
20250219,180700,33134285,3895,3895,3895,3895,356
20250219,180600,33134285,3895,3895,3895,3895,0
20250219,180500,33134285,3895,3895,3895,3895,0
20250219,180400,33134285,3895,3895,3895,3895,0
20250219,180300,33134285,3895,3895,3895,3895,0
20250219,180200,33134285,3895,3895,3895,3895,0
20250219,180100,33134285,3895,3895,3895,3895,0
20250219,180000,33134285,3895,3895,3895,3895,0
20250219,175900,33134285,3895,3895,3895,3895,0
20250219,175800,33134285,3895,3895,3895,3895,0
20250219,175700,33134285,3895,3895,3895,3895,0
20250219,175600,33134285,3895,3895,3895,3895,0
20250219,175500,33134285,3895,3895,3895,3895,0
20250219,175400,33134285,3895,3895,3895,3895,0
20250219,175300,33134285,3895,3895,3895,3895,0
20250219,175200,33134285,3895,3895,3895,3895,0
20250219,175100,33134285,3895,3895,3895,3895,0
20250219,175000,33134285,3895,3895,3895,3895,0
20250219,174900,33134285,3895,3895,3895,3895,0
20250219,174800,33134285,3895,3895,3895,3895,0
20250219,174700,33134285,3895,3895,3895,3895,0
20250219,174600,33134285,3895,3895,3895,3895,0
20250219,174500,33134285,3895,3895,3895,3895,0
20250219,174400,33134285,3895,3895,3895,3895,0
20250219,174300,33134285,3895,3895,3895,3895,0
20250219,174200,33134285,3895,3895,3895,3895,0
20250219,174100,33134285,3895,3895,3895,3895,0
20250219,174000,33134285,3895,3895,3895,3895,0
20250219,173900,33134285,3895,3895,3895,3895,0
20250219,173800,33134285,3895,3895,3895,3895,0
20250219,173700,33134285,3895,3895,3895,3895,356
20250219,173600,33134285,3895,3895,3895,3895,0
20250219,173500,33134285,3895,3895,3895,3895,0
20250219,173400,33134285,3895,3895,3895,3895,0
20250219,173300,33134285,3895,3895,3895,3895,0
20250219,173200,33134285,3895,3895,3895,3895,0
20250219,173100,33134285,3895,3895,3895,3895,0
20250219,173000,33134285,3895,3895,3895,3895,0
20250219,172900,33134285,3895,3895,3895,3895,0
20250219,172800,33134285,3895,3895,3895,3895,0
20250219,172700,33134285,3895,3895,3895,3895,0
20250219,172600,33134285,3895,3895,3895,3895,0
20250219,172500,33134285,3895,3895,3895,3895,0
20250219,172400,33134285,3895,3895,3895,3895,0
20250219,172300,33134285,3895,3895,3895,3895,0
20250219,172200,33134285,3895,3895,3895,3895,0
20250219,172100,33134285,3895,3895,3895,3895,0
20250219,172000,33134285,3895,3895,3895,3895,0
20250219,171900,33134285,3895,3895,3895,3895,0
20250219,171800,33134285,3895,3895,3895,3895,0
20250219,171700,33134285,3895,3895,3895,3895,0
20250219,171600,33134285,3895,3895,3895,3895,0
20250219,171500,33134285,3895,3895,3895,3895,0
20250219,171400,33134285,3895,3895,3895,3895,0
20250219,171300,33134285,3895,3895,3895,3895,0
20250219,171200,33134285,3895,3895,3895,3895,0
20250219,171100,33134285,3895,3895,3895,3895,0
20250219,171000,33134285,3895,3895,3895,3895,0
20250219,170900,33134285,3895,3895,3895,3895,0
20250219,170800,33134285,3895,3895,3895,3895,0
20250219,170700,33134285,3895,3895,3895,3895,356
20250219,170600,33134285,3895,3895,3895,3895,0
20250219,170500,33134285,3895,3895,3895,3895,0
20250219,170400,33134285,3895,3895,3895,3895,0
20250219,170300,33134285,3895,3895,3895,3895,0
20250219,170200,33134285,3895,3895,3895,3895,0
20250219,170100,33134285,3895,3895,3895,3895,0
20250219,170000,33134285,3895,3895,3895,3895,0
20250219,165900,33134285,3895,3895,3895,3895,0
20250219,165800,33134285,3895,3895,3895,3895,0
20250219,165700,33134285,3895,3895,3895,3895,0
20250219,165600,33134285,3895,3895,3895,3895,0
20250219,165500,33134285,3895,3895,3895,3895,0
20250219,165400,33134285,3895,3895,3895,3895,0
20250219,165300,33134285,3895,3895,3895,3895,0
20250219,165200,33134285,3895,3895,3895,3895,0
20250219,165100,33134285,3895,3895,3895,3895,0
20250219,165000,33134285,3895,3895,3895,3895,0
20250219,164900,33134285,3895,3895,3895,3895,0
20250219,164800,33134285,3895,3895,3895,3895,0
20250219,164700,33134285,3895,3895,3895,3895,0
20250219,164600,33134285,3895,3895,3895,3895,0
20250219,164500,33134285,3895,3895,3895,3895,0
20250219,164400,33134285,3895,3895,3895,3895,0
20250219,164300,33134285,3895,3895,3895,3895,0
20250219,164200,33134285,3895,3895,3895,3895,0
20250219,164100,33134285,3895,3895,3895,3895,0
20250219,164000,33134285,3895,3895,3895,3895,0
20250219,163900,33134285,3895,3895,3895,3895,0
20250219,163800,33134285,3895,3895,3895,3895,0
20250219,163700,33134285,3895,3895,3895,3895,356
20250219,163600,33134285,3895,3895,3895,3895,0
20250219,163500,33134285,3895,3895,3895,3895,0
20250219,163400,33134285,3895,3895,3895,3895,0
20250219,163300,33134285,3895,3895,3895,3895,0
20250219,163200,33134285,3895,3895,3895,3895,0
20250219,163100,33134285,3895,3895,3895,3895,0
20250219,163000,33134285,3895,3895,3895,3895,0
20250219,162900,33134285,3895,3895,3895,3895,0
20250219,162800,33134285,3895,3895,3895,3895,0
20250219,162700,33134285,3895,3895,3895,3895,0
20250219,162600,33134285,3895,3895,3895,3895,0
20250219,162500,33134285,3895,3895,3895,3895,0
20250219,162400,33134285,3895,3895,3895,3895,0
20250219,162300,33134285,3895,3895,3895,3895,0
20250219,162200,33134285,3895,3895,3895,3895,0
20250219,162100,33134285,3895,3895,3895,3895,0
20250219,162000,33134285,3895,3895,3895,3895,0
20250219,161900,33134285,3895,3895,3895,3895,0
20250219,161800,33134285,3895,3895,3895,3895,0
20250219,161700,33134285,3895,3895,3895,3895,0
20250219,161600,33134285,3895,3895,3895,3895,0
20250219,161500,33134285,3895,3895,3895,3895,0
20250219,161400,33134285,3895,3895,3895,3895,0
20250219,161300,33134285,3895,3895,3895,3895,0
20250219,161200,33134285,3895,3895,3895,3895,0
20250219,161100,33134285,3895,3895,3895,3895,0
20250219,161000,33134285,3895,3895,3895,3895,0
20250219,160900,33134285,3895,3895,3895,3895,0
20250219,160800,33134285,3895,3895,3895,3895,0
20250219,160700,33134285,3895,3895,3895,3895,356
20250219,160600,33134285,3895,3895,3895,3895,0
20250219,160500,33134285,3895,3895,3895,3895,0
20250219,160400,33134285,3895,3895,3895,3895,0
20250219,160300,33134285,3895,3895,3895,3895,0
20250219,160200,33134285,3895,3895,3895,3895,0
20250219,160100,33134285,3895,3895,3895,3895,0
20250219,160000,33134285,3895,3895,3895,3895,0
20250219,155900,33134285,3895,3895,3895,3895,0
20250219,155800,33134285,3895,3895,3895,3895,0
20250219,155700,33134285,3895,3895,3895,3895,0
20250219,155600,33134285,3895,3895,3895,3895,0
20250219,155500,33134285,3895,3895,3895,3895,0
20250219,155400,33134285,3895,3895,3895,3895,0
20250219,155300,33134285,3895,3895,3895,3895,0
20250219,155200,33134285,3895,3895,3895,3895,0
20250219,155100,33134285,3895,3895,3895,3895,0
20250219,155000,33134285,3895,3895,3895,3895,0
20250219,154900,33134285,3895,3895,3895,3895,0
20250219,154800,33134285,3895,3895,3895,3895,0
20250219,154700,33134285,3895,3895,3895,3895,0
20250219,154600,33134285,3895,3895,3895,3895,0
20250219,154500,33134285,3895,3895,3895,3895,0
20250219,154400,33134285,3895,3895,3895,3895,0
20250219,154300,33134285,3895,3895,3895,3895,0
20250219,154200,33134285,3895,3895,3895,3895,0
20250219,154100,33134285,3895,3895,3895,3895,0
20250219,154000,33134285,3895,3895,3895,3895,0
20250219,153900,33134285,3895,3895,3895,3895,0
20250219,153800,33134285,3895,3895,3895,3895,0
20250219,153700,33134285,3895,3895,3895,3895,356
20250219,153600,33134285,3895,3895,3895,3895,0
20250219,153500,33134285,3895,3895,3895,3895,0
20250219,153400,33134285,3895,3895,3895,3895,0
20250219,153300,33134285,3895,3895,3895,3895,0
20250219,153200,33134285,3895,3895,3895,3895,0
20250219,153100,33134285,3895,3895,3895,3895,0
20250219,153000,33134285,3895,3895,3895,3895,356
20250219,152900,31747665,3915,3915,3915,3915,0
20250219,152800,31747665,3915,3915,3915,3915,0
20250219,152700,31747665,3915,3915,3915,3915,0
20250219,152600,31747665,3915,3915,3915,3915,0
20250219,152500,31747665,3915,3915,3915,3915,0
20250219,152400,31747665,3915,3915,3915,3915,0
20250219,152300,31747665,3915,3915,3915,3915,0
20250219,152200,31747665,3915,3915,3915,3915,0
20250219,152100,31747665,3915,3915,3915,3915,0
20250219,152000,31747665,3915,3915,3915,3915,0
20250219,151900,31747665,3915,3915,3915,3915,0
20250219,151800,31747665,3915,3915,3915,3915,4
20250219,151700,31732005,3915,3915,3915,3915,0
20250219,151600,31732005,3915,3915,3915,3915,0
20250219,151500,31732005,3915,3915,3915,3915,0
20250219,151400,31732005,3915,3915,3915,3915,1
20250219,151300,31728090,3905,3905,3905,3905,0
20250219,151200,31728090,3905,3905,3905,3905,0
20250219,151100,31728090,3905,3905,3905,3905,0
20250219,151000,31728090,3905,3905,3905,3905,0
20250219,150900,31728090,3905,3905,3905,3905,0
20250219,150800,31728090,3905,3905,3905,3905,0
20250219,150700,31728090,3905,3905,3905,3905,0
20250219,150600,31728090,3905,3905,3905,3905,0
20250219,150500,31728090,3905,3905,3905,3905,0
20250219,150400,31728090,3905,3905,3905,3905,3
20250219,150300,31716375,3900,3900,3900,3900,0
20250219,150200,31716375,3900,3900,3900,3900,0
20250219,150100,31716375,3900,3900,3900,3900,0
20250219,150000,31716375,3900,3900,3900,3900,0
20250219,145900,31716375,3900,3900,3900,3900,0
20250219,145800,31716375,3900,3900,3900,3900,0
20250219,145700,31716375,3900,3900,3900,3900,0
20250219,145600,31716375,3900,3900,3900,3900,0
20250219,145500,31716375,3900,3900,3900,3900,0
20250219,145400,31716375,3900,3900,3900,3900,0
20250219,145300,31716375,3900,3900,3900,3900,0
20250219,145200,31716375,3900,3900,3900,3900,4
20250219,145100,31700775,3915,3915,3915,3915,0
20250219,145000,31700775,3915,3915,3915,3915,0
20250219,144900,31700775,3915,3915,3915,3915,0
20250219,144800,31700775,3915,3915,3915,3915,0
20250219,144700,31700775,3915,3915,3915,3915,0
20250219,144600,31700775,3915,3915,3915,3915,0
20250219,144500,31700775,3915,3915,3915,3915,0
20250219,144400,31700775,3915,3915,3915,3915,0
20250219,144300,31700775,3915,3915,3915,3915,0
20250219,144200,31700775,3915,3915,3915,3915,0
20250219,144100,31700775,3915,3915,3915,3915,0
20250219,144000,31700775,3915,3915,3915,3915,0
20250219,143900,31700775,3915,3915,3915,3915,0
20250219,143800,31700775,3915,3915,3915,3915,0
20250219,143700,31700775,3915,3915,3915,3915,0
20250219,143600,31700775,3915,3915,3915,3915,0
20250219,143500,31700775,3915,3915,3915,3915,0
20250219,143400,31700775,3915,3915,3915,3915,0
20250219,143300,31700775,3915,3915,3915,3915,0
20250219,143200,31700775,3915,3915,3915,3915,0
20250219,143100,31700775,3915,3915,3915,3915,0
20250219,143000,31700775,3915,3915,3915,3915,0
20250219,142900,31700775,3915,3915,3915,3915,0
20250219,142800,31700775,3915,3915,3915,3915,0
20250219,142700,31700775,3915,3915,3915,3915,0
20250219,142600,31700775,3915,3915,3915,3915,0
20250219,142500,31700775,3915,3915,3915,3915,0
20250219,142400,31700775,3915,3915,3915,3915,0
20250219,142300,31700775,3915,3915,3915,3915,0
20250219,142200,31700775,3915,3915,3915,3915,0
20250219,142100,31700775,3915,3915,3915,3915,0
20250219,142000,31700775,3915,3915,3915,3915,0
20250219,141900,31700775,3915,3915,3915,3915,0
20250219,141800,31700775,3915,3915,3915,3915,0
20250219,141700,31700775,3915,3915,3915,3915,0
20250219,141600,31700775,3915,3915,3915,3915,0
20250219,141500,31700775,3915,3915,3915,3915,0
20250219,141400,31700775,3915,3915,3915,3915,0
20250219,141300,31700775,3915,3915,3915,3915,0
20250219,141200,31700775,3915,3915,3915,3915,0
20250219,141100,31700775,3915,3915,3915,3915,0
20250219,141000,31700775,3915,3915,3915,3915,0
20250219,140900,31700775,3915,3915,3915,3915,0
20250219,140800,31700775,3915,3915,3915,3915,0
20250219,140700,31700775,3915,3915,3915,3915,0
20250219,140600,31700775,3915,3915,3915,3915,0
20250219,140500,31700775,3915,3915,3915,3915,0
20250219,140400,31700775,3915,3915,3915,3915,0
20250219,140300,31700775,3915,3915,3915,3915,0
20250219,140200,31700775,3915,3915,3915,3915,0
20250219,140100,31700775,3915,3915,3915,3915,0
20250219,140000,31700775,3915,3915,3915,3915,0
20250219,135900,31700775,3915,3915,3915,3915,0
20250219,135800,31700775,3915,3915,3915,3915,0
20250219,135700,31700775,3915,3915,3915,3915,0
20250219,135600,31700775,3915,3915,3915,3915,0
20250219,135500,31700775,3915,3915,3915,3915,94
20250219,135400,31332765,3915,3915,3915,3915,0
20250219,135300,31332765,3915,3915,3915,3915,0
20250219,135200,31332765,3915,3915,3915,3915,0
20250219,135100,31332765,3915,3915,3915,3915,0
20250219,135000,31332765,3915,3915,3915,3915,0
20250219,134900,31332765,3915,3915,3915,3915,0
20250219,134800,31332765,3915,3915,3915,3915,0
20250219,134700,31332765,3915,3915,3915,3915,0
20250219,134600,31332765,3915,3915,3915,3915,0
20250219,134500,31332765,3915,3915,3915,3915,0
20250219,134400,31332765,3915,3915,3915,3915,0
20250219,134300,31332765,3915,3915,3915,3915,0
20250219,134200,31332765,3915,3915,3915,3915,0
20250219,134100,31332765,3915,3915,3915,3915,0
20250219,134000,31332765,3915,3915,3915,3915,0
20250219,133900,31332765,3915,3915,3915,3915,0
20250219,133800,31332765,3915,3915,3915,3915,0
20250219,133700,31332765,3915,3915,3915,3915,0
20250219,133600,31332765,3915,3915,3915,3915,0
20250219,133500,31332765,3915,3915,3915,3915,3
20250219,133400,31321020,3915,3915,3915,3915,0
20250219,133300,31321020,3915,3915,3915,3915,0
20250219,133200,31321020,3915,3915,3915,3915,0
20250219,133100,31321020,3915,3915,3915,3915,0
20250219,133000,31321020,3915,3915,3915,3915,0
20250219,132900,31321020,3915,3915,3915,3915,0
20250219,132800,31321020,3915,3915,3915,3915,0
20250219,132700,31321020,3915,3915,3915,3915,1
20250219,132600,31317105,3915,3915,3915,3915,0
20250219,132500,31317105,3915,3915,3915,3915,0
20250219,132400,31317105,3915,3915,3915,3915,0
20250219,132300,31317105,3915,3915,3915,3915,0
20250219,132200,31317105,3915,3915,3915,3915,0
20250219,132100,31317105,3915,3915,3915,3915,0
20250219,132000,31317105,3915,3915,3915,3915,0
20250219,131900,31317105,3915,3915,3915,3915,0
20250219,131800,31317105,3915,3915,3915,3915,0
20250219,131700,31317105,3915,3915,3915,3915,0
20250219,131600,31317105,3915,3915,3915,3915,0
20250219,131500,31317105,3915,3915,3915,3915,0
20250219,131400,31317105,3915,3890,3915,3890,4
20250219,131300,31301520,3890,3890,3890,3890,0
20250219,131200,31301520,3890,3890,3890,3890,0
20250219,131100,31301520,3890,3890,3890,3890,0
20250219,131000,31301520,3890,3890,3890,3890,0
20250219,130900,31301520,3890,3890,3890,3890,0
20250219,130800,31301520,3890,3890,3890,3890,0
20250219,130700,31301520,3890,3890,3890,3890,0
20250219,130600,31301520,3890,3890,3890,3890,0
20250219,130500,31301520,3890,3890,3890,3890,0
20250219,130400,31301520,3890,3890,3890,3890,14
20250219,130300,31247060,3890,3890,3890,3890,0
20250219,130200,31247060,3890,3890,3890,3890,0
20250219,130100,31247060,3890,3890,3890,3890,0
20250219,130000,31247060,3890,3905,3905,3890,217
20250219,125900,30400510,3915,3915,3915,3915,0
20250219,125800,30400510,3915,3915,3915,3915,0
20250219,125700,30400510,3915,3915,3915,3915,0
20250219,125600,30400510,3915,3915,3915,3915,12
20250219,125500,30353530,3915,3915,3915,3915,0
20250219,125400,30353530,3915,3915,3915,3915,0
20250219,125300,30353530,3915,3915,3915,3915,0
20250219,125200,30353530,3915,3915,3915,3915,0
20250219,125100,30353530,3915,3915,3915,3915,0
20250219,125000,30353530,3915,3915,3915,3915,0
20250219,124900,30353530,3915,3915,3915,3915,0
20250219,124800,30353530,3915,3915,3915,3915,1
20250219,124700,30349615,3905,3905,3905,3905,0
20250219,124600,30349615,3905,3905,3905,3905,0
20250219,124500,30349615,3905,3905,3905,3905,0
20250219,124400,30349615,3905,3905,3905,3905,0
20250219,124300,30349615,3905,3905,3905,3905,0
20250219,124200,30349615,3905,3910,3910,3905,50
20250219,124100,30154360,3910,3910,3910,3910,0
20250219,124000,30154360,3910,3910,3910,3910,50
20250219,123900,29958860,3915,3915,3915,3915,0
20250219,123800,29958860,3915,3915,3915,3915,1
20250219,123700,29954945,3910,3910,3910,3910,0
20250219,123600,29954945,3910,3910,3910,3910,0
20250219,123500,29954945,3910,3910,3910,3910,0
20250219,123400,29954945,3910,3910,3910,3910,0
20250219,123300,29954945,3910,3910,3910,3910,0
20250219,123200,29954945,3910,3910,3910,3910,0
20250219,123100,29954945,3910,3910,3910,3910,0
20250219,123000,29954945,3910,3910,3910,3910,0
20250219,122900,29954945,3910,3910,3910,3910,0
20250219,122800,29954945,3910,3910,3910,3910,0
20250219,122700,29954945,3910,3910,3910,3910,0
20250219,122600,29954945,3910,3910,3910,3910,0
20250219,122500,29954945,3910,3910,3910,3910,0
20250219,122400,29954945,3910,3910,3910,3910,202
20250219,122300,29165125,3910,3910,3910,3910,0
20250219,122200,29165125,3910,3910,3910,3910,0
20250219,122100,29165125,3910,3910,3910,3910,0
20250219,122000,29165125,3910,3910,3910,3910,0
20250219,121900,29165125,3910,3910,3910,3910,0
20250219,121800,29165125,3910,3910,3910,3910,0
20250219,121700,29165125,3910,3910,3910,3910,0
20250219,121600,29165125,3910,3910,3910,3910,0
20250219,121500,29165125,3910,3910,3910,3910,0
20250219,121400,29165125,3910,3910,3910,3910,0
20250219,121300,29165125,3910,3900,3910,3900,45
20250219,121200,28989565,3900,3900,3900,3900,1
20250219,121100,28985665,3880,3880,3880,3880,0
20250219,121000,28985665,3880,3880,3880,3880,0
20250219,120900,28985665,3880,3880,3880,3880,0
20250219,120800,28985665,3880,3880,3880,3880,0
20250219,120700,28985665,3880,3880,3880,3880,0
20250219,120600,28985665,3880,3880,3880,3880,0
20250219,120500,28985665,3880,3880,3880,3880,0
20250219,120400,28985665,3880,3880,3880,3880,0
20250219,120300,28985665,3880,3880,3880,3880,0
20250219,120200,28985665,3880,3880,3880,3880,0
20250219,120100,28985665,3880,3880,3880,3880,0
20250219,120000,28985665,3880,3880,3880,3880,0
20250219,115900,28985665,3880,3880,3880,3880,0
20250219,115800,28985665,3880,3880,3880,3880,0
20250219,115700,28985665,3880,3880,3880,3880,0
20250219,115600,28985665,3880,3880,3880,3880,0
20250219,115500,28985665,3880,3880,3880,3880,268
20250219,115400,27945825,3880,3880,3880,3880,0
20250219,115300,27945825,3880,3880,3880,3880,74
20250219,115200,27658705,3885,3885,3885,3885,38
20250219,115100,27511075,3880,3885,3885,3880,4
20250219,115000,27495545,3885,3895,3895,3885,886
20250219,114900,24053045,3895,3900,3900,3895,12
20250219,114800,24006265,3900,3900,3900,3900,0
20250219,114700,24006265,3900,3900,3900,3900,0
20250219,114600,24006265,3900,3900,3900,3900,0
20250219,114500,24006265,3900,3900,3900,3900,0
20250219,114400,24006265,3900,3900,3900,3900,1
20250219,114300,24002365,3910,3910,3910,3910,0
20250219,114200,24002365,3910,3910,3910,3910,0
20250219,114100,24002365,3910,3910,3910,3910,0
20250219,114000,24002365,3910,3910,3910,3910,70
20250219,113900,23728665,3910,3910,3910,3910,20
20250219,113800,23650465,3910,3910,3910,3910,0
20250219,113700,23650465,3910,3910,3910,3910,0
20250219,113600,23650465,3910,3910,3910,3910,0
20250219,113500,23650465,3910,3910,3910,3910,0
20250219,113400,23650465,3910,3910,3910,3910,0
20250219,113300,23650465,3910,3910,3910,3910,0
20250219,113200,23650465,3910,3910,3910,3910,0
20250219,113100,23650465,3910,3890,3910,3890,1001
20250219,113000,19756555,3890,3890,3890,3890,2000
20250219,112900,11976555,3890,3890,3890,3890,0
20250219,112800,11976555,3890,3890,3890,3890,0
20250219,112700,11976555,3890,3890,3890,3890,0
20250219,112600,11976555,3890,3890,3890,3890,0
20250219,112500,11976555,3890,3890,3890,3890,0
20250219,112400,11976555,3890,3895,3895,3890,12
20250219,112300,11929865,3890,3895,3895,3890,24
20250219,112200,11836480,3900,3900,3900,3900,0
20250219,112100,11836480,3900,3900,3900,3900,40
20250219,112000,11680480,3900,3900,3900,3900,40
20250219,111900,11524480,3900,3900,3900,3900,10
20250219,111800,11485480,3900,3900,3900,3900,10
20250219,111700,11446480,3890,3910,3910,3890,1000
20250219,111600,7548835,3925,3925,3925,3925,1
20250219,111500,7544910,3920,3920,3920,3900,1707
20250219,111400,879760,3930,3930,3930,3930,0
20250219,111300,879760,3930,3930,3930,3930,0
20250219,111200,879760,3930,3930,3930,3930,0
20250219,111100,879760,3930,3930,3930,3930,0
20250219,111000,879760,3930,3930,3930,3930,0
20250219,110900,879760,3930,3930,3930,3930,0
20250219,110800,879760,3930,3930,3930,3930,1
20250219,110700,875830,3930,3930,3930,3930,0
20250219,110600,875830,3930,3930,3930,3930,0
20250219,110500,875830,3930,3930,3930,3930,0
20250219,110400,875830,3930,3930,3930,3930,0
20250219,110300,875830,3930,3930,3930,3930,0
20250219,110200,875830,3930,3930,3930,3930,0
20250219,110100,875830,3930,3930,3930,3930,0
20250219,110000,875830,3930,3930,3930,3930,0
20250219,105900,875830,3930,3930,3930,3930,0
20250219,105800,875830,3930,3930,3930,3930,0
20250219,105700,875830,3930,3930,3930,3930,0
20250219,105600,875830,3930,3930,3930,3930,0
20250219,105500,875830,3930,3930,3930,3930,0
20250219,105400,875830,3930,3930,3930,3930,0
20250219,105300,875830,3930,3930,3930,3930,0
20250219,105200,875830,3930,3930,3930,3930,0
20250219,105100,875830,3930,3930,3930,3930,0
20250219,105000,875830,3930,3930,3930,3930,0
20250219,104900,875830,3930,3930,3930,3930,0
20250219,104800,875830,3930,3930,3930,3930,0
20250219,104700,875830,3930,3930,3930,3930,0
20250219,104600,875830,3930,3930,3930,3930,0
20250219,104500,875830,3930,3930,3930,3930,0
20250219,104400,875830,3930,3930,3930,3930,0
20250219,104300,875830,3930,3930,3930,3930,0
20250219,104200,875830,3930,3930,3930,3930,0
20250219,104100,875830,3930,3930,3930,3930,0
20250219,104000,875830,3930,3930,3930,3930,0
20250219,103900,875830,3930,3930,3930,3930,0
20250219,103800,875830,3930,3930,3930,3930,0
20250219,103700,875830,3930,3930,3930,3930,0
20250219,103600,875830,3930,3930,3930,3930,0
20250219,103500,875830,3930,3930,3930,3930,0
20250219,103400,875830,3930,3930,3930,3930,0
20250219,103300,875830,3930,3930,3930,3930,0
20250219,103200,875830,3930,3930,3930,3930,0
20250219,103100,875830,3930,3930,3930,3930,0
20250219,103000,875830,3930,3930,3930,3930,0
20250219,102900,875830,3930,3930,3930,3930,0
20250219,102800,875830,3930,3930,3930,3930,0
20250219,102700,875830,3930,3930,3930,3930,0
20250219,102600,875830,3930,3930,3930,3930,0
20250219,102500,875830,3930,3930,3930,3930,0
20250219,102400,875830,3930,3930,3930,3930,0
20250219,102300,875830,3930,3930,3930,3930,0
20250219,102200,875830,3930,3930,3930,3930,0
20250219,102100,875830,3930,3930,3930,3930,0
20250219,102000,875830,3930,3930,3930,3930,0
20250219,101900,875830,3930,3930,3930,3930,0
20250219,101800,875830,3930,3930,3930,3930,0
20250219,101700,875830,3930,3930,3930,3930,0
20250219,101600,875830,3930,3930,3930,3930,0
20250219,101500,875830,3930,3930,3930,3930,0
20250219,101400,875830,3930,3930,3930,3930,1
20250219,101300,871900,3925,3925,3925,3925,0
20250219,101200,871900,3925,3925,3925,3925,0
20250219,101100,871900,3925,3925,3925,3925,0
20250219,101000,871900,3925,3925,3925,3925,28
20250219,100900,762000,3925,3925,3925,3925,0
20250219,100800,762000,3925,3925,3925,3925,0
20250219,100700,762000,3925,3925,3925,3925,0
20250219,100600,762000,3925,3925,3925,3925,2
20250219,100500,754150,3920,3920,3920,3920,0
20250219,100400,754150,3920,3920,3920,3920,0
20250219,100300,754150,3920,3920,3920,3920,0
20250219,100200,754150,3920,3920,3920,3920,20
20250219,100100,675750,3920,3920,3920,3920,0
20250219,100000,675750,3920,3920,3920,3920,0
20250219,095900,675750,3920,3920,3920,3920,1
20250219,095800,671830,3920,3920,3920,3920,0
20250219,095700,671830,3920,3920,3920,3920,0
20250219,095600,671830,3920,3920,3920,3920,0
20250219,095500,671830,3920,3920,3920,3920,0
20250219,095400,671830,3920,3920,3920,3920,0
20250219,095300,671830,3920,3920,3920,3920,0
20250219,095200,671830,3920,3920,3920,3920,0
20250219,095100,671830,3920,3920,3920,3920,0
20250219,095000,671830,3920,3920,3920,3920,0
20250219,094900,671830,3920,3920,3920,3920,0
20250219,094800,671830,3920,3920,3920,3920,0
20250219,094700,671830,3920,3920,3920,3920,0
20250219,094600,671830,3920,3920,3920,3920,0
20250219,094500,671830,3920,3920,3920,3920,0
20250219,094400,671830,3920,3920,3920,3920,0
20250219,094300,671830,3920,3920,3920,3920,0
20250219,094200,671830,3920,3920,3920,3920,0
20250219,094100,671830,3920,3920,3920,3920,0
20250219,094000,671830,3920,3920,3920,3920,0
20250219,093900,671830,3920,3920,3920,3920,0
20250219,093800,671830,3920,3920,3920,3920,0
20250219,093700,671830,3920,3920,3920,3920,0
20250219,093600,671830,3920,3920,3920,3920,0
20250219,093500,671830,3920,3920,3920,3920,0
20250219,093400,671830,3920,3920,3920,3920,0
20250219,093300,671830,3920,3920,3920,3920,0
20250219,093200,671830,3920,3920,3920,3920,0
20250219,093100,671830,3920,3920,3920,3920,0
20250219,093000,671830,3920,3920,3920,3920,0
20250219,092900,671830,3920,3920,3920,3920,0
20250219,092800,671830,3920,3920,3920,3920,0
20250219,092700,671830,3920,3920,3920,3920,0
20250219,092600,671830,3920,3920,3920,3920,0
20250219,092500,671830,3920,3920,3920,3920,0
20250219,092400,671830,3920,3920,3920,3920,0
20250219,092300,671830,3920,3910,3920,3910,30
20250219,092200,554470,3905,3905,3905,3905,0
20250219,092100,554470,3905,3905,3905,3905,0
20250219,092000,554470,3905,3905,3905,3905,0
20250219,091900,554470,3905,3905,3905,3905,0
20250219,091800,554470,3905,3905,3905,3905,0
20250219,091700,554470,3905,3905,3905,3905,2
20250219,091600,546660,3910,3905,3910,3905,10
20250219,091500,507605,3930,3930,3930,3930,0
20250219,091400,507605,3930,3930,3930,3930,0
20250219,091300,507605,3930,3930,3930,3930,0
20250219,091200,507605,3930,3930,3930,3930,0
20250219,091100,507605,3930,3930,3930,3930,2
20250219,091000,499745,3935,3935,3935,3935,0
20250219,090900,499745,3935,3935,3935,3935,0
20250219,090800,499745,3935,3935,3935,3935,0
20250219,090700,499745,3935,3935,3935,3935,0
20250219,090600,499745,3935,3935,3935,3935,0
20250219,090500,499745,3935,3935,3935,3935,0
20250219,090400,499745,3935,3935,3935,3935,0
20250219,090300,499745,3935,3935,3935,3935,0
20250219,090200,499745,3935,3935,3935,3935,0
20250219,090100,499745,3935,3935,3935,3935,0
20250219,090000,499745,3935,3935,3935,3935,127
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 33134285 3895 3895 3895 3895 356
3 20250219 183600 33134285 3895 3895 3895 3895 0
4 20250219 183500 33134285 3895 3895 3895 3895 0
5 20250219 183400 33134285 3895 3895 3895 3895 0
6 20250219 183300 33134285 3895 3895 3895 3895 0
7 20250219 183200 33134285 3895 3895 3895 3895 0
8 20250219 183100 33134285 3895 3895 3895 3895 0
9 20250219 183000 33134285 3895 3895 3895 3895 0
10 20250219 182900 33134285 3895 3895 3895 3895 0
11 20250219 182800 33134285 3895 3895 3895 3895 0
12 20250219 182700 33134285 3895 3895 3895 3895 0
13 20250219 182600 33134285 3895 3895 3895 3895 0
14 20250219 182500 33134285 3895 3895 3895 3895 0
15 20250219 182400 33134285 3895 3895 3895 3895 0
16 20250219 182300 33134285 3895 3895 3895 3895 0
17 20250219 182200 33134285 3895 3895 3895 3895 0
18 20250219 182100 33134285 3895 3895 3895 3895 0
19 20250219 182000 33134285 3895 3895 3895 3895 0
20 20250219 181900 33134285 3895 3895 3895 3895 0
21 20250219 181800 33134285 3895 3895 3895 3895 0
22 20250219 181700 33134285 3895 3895 3895 3895 0
23 20250219 181600 33134285 3895 3895 3895 3895 0
24 20250219 181500 33134285 3895 3895 3895 3895 0
25 20250219 181400 33134285 3895 3895 3895 3895 0
26 20250219 181300 33134285 3895 3895 3895 3895 0
27 20250219 181200 33134285 3895 3895 3895 3895 0
28 20250219 181100 33134285 3895 3895 3895 3895 0
29 20250219 181000 33134285 3895 3895 3895 3895 0
30 20250219 180900 33134285 3895 3895 3895 3895 0
31 20250219 180800 33134285 3895 3895 3895 3895 0
32 20250219 180700 33134285 3895 3895 3895 3895 356
33 20250219 180600 33134285 3895 3895 3895 3895 0
34 20250219 180500 33134285 3895 3895 3895 3895 0
35 20250219 180400 33134285 3895 3895 3895 3895 0
36 20250219 180300 33134285 3895 3895 3895 3895 0
37 20250219 180200 33134285 3895 3895 3895 3895 0
38 20250219 180100 33134285 3895 3895 3895 3895 0
39 20250219 180000 33134285 3895 3895 3895 3895 0
40 20250219 175900 33134285 3895 3895 3895 3895 0
41 20250219 175800 33134285 3895 3895 3895 3895 0
42 20250219 175700 33134285 3895 3895 3895 3895 0
43 20250219 175600 33134285 3895 3895 3895 3895 0
44 20250219 175500 33134285 3895 3895 3895 3895 0
45 20250219 175400 33134285 3895 3895 3895 3895 0
46 20250219 175300 33134285 3895 3895 3895 3895 0
47 20250219 175200 33134285 3895 3895 3895 3895 0
48 20250219 175100 33134285 3895 3895 3895 3895 0
49 20250219 175000 33134285 3895 3895 3895 3895 0
50 20250219 174900 33134285 3895 3895 3895 3895 0
51 20250219 174800 33134285 3895 3895 3895 3895 0
52 20250219 174700 33134285 3895 3895 3895 3895 0
53 20250219 174600 33134285 3895 3895 3895 3895 0
54 20250219 174500 33134285 3895 3895 3895 3895 0
55 20250219 174400 33134285 3895 3895 3895 3895 0
56 20250219 174300 33134285 3895 3895 3895 3895 0
57 20250219 174200 33134285 3895 3895 3895 3895 0
58 20250219 174100 33134285 3895 3895 3895 3895 0
59 20250219 174000 33134285 3895 3895 3895 3895 0
60 20250219 173900 33134285 3895 3895 3895 3895 0
61 20250219 173800 33134285 3895 3895 3895 3895 0
62 20250219 173700 33134285 3895 3895 3895 3895 356
63 20250219 173600 33134285 3895 3895 3895 3895 0
64 20250219 173500 33134285 3895 3895 3895 3895 0
65 20250219 173400 33134285 3895 3895 3895 3895 0
66 20250219 173300 33134285 3895 3895 3895 3895 0
67 20250219 173200 33134285 3895 3895 3895 3895 0
68 20250219 173100 33134285 3895 3895 3895 3895 0
69 20250219 173000 33134285 3895 3895 3895 3895 0
70 20250219 172900 33134285 3895 3895 3895 3895 0
71 20250219 172800 33134285 3895 3895 3895 3895 0
72 20250219 172700 33134285 3895 3895 3895 3895 0
73 20250219 172600 33134285 3895 3895 3895 3895 0
74 20250219 172500 33134285 3895 3895 3895 3895 0
75 20250219 172400 33134285 3895 3895 3895 3895 0
76 20250219 172300 33134285 3895 3895 3895 3895 0
77 20250219 172200 33134285 3895 3895 3895 3895 0
78 20250219 172100 33134285 3895 3895 3895 3895 0
79 20250219 172000 33134285 3895 3895 3895 3895 0
80 20250219 171900 33134285 3895 3895 3895 3895 0
81 20250219 171800 33134285 3895 3895 3895 3895 0
82 20250219 171700 33134285 3895 3895 3895 3895 0
83 20250219 171600 33134285 3895 3895 3895 3895 0
84 20250219 171500 33134285 3895 3895 3895 3895 0
85 20250219 171400 33134285 3895 3895 3895 3895 0
86 20250219 171300 33134285 3895 3895 3895 3895 0
87 20250219 171200 33134285 3895 3895 3895 3895 0
88 20250219 171100 33134285 3895 3895 3895 3895 0
89 20250219 171000 33134285 3895 3895 3895 3895 0
90 20250219 170900 33134285 3895 3895 3895 3895 0
91 20250219 170800 33134285 3895 3895 3895 3895 0
92 20250219 170700 33134285 3895 3895 3895 3895 356
93 20250219 170600 33134285 3895 3895 3895 3895 0
94 20250219 170500 33134285 3895 3895 3895 3895 0
95 20250219 170400 33134285 3895 3895 3895 3895 0
96 20250219 170300 33134285 3895 3895 3895 3895 0
97 20250219 170200 33134285 3895 3895 3895 3895 0
98 20250219 170100 33134285 3895 3895 3895 3895 0
99 20250219 170000 33134285 3895 3895 3895 3895 0
100 20250219 165900 33134285 3895 3895 3895 3895 0
101 20250219 165800 33134285 3895 3895 3895 3895 0
102 20250219 165700 33134285 3895 3895 3895 3895 0
103 20250219 165600 33134285 3895 3895 3895 3895 0
104 20250219 165500 33134285 3895 3895 3895 3895 0
105 20250219 165400 33134285 3895 3895 3895 3895 0
106 20250219 165300 33134285 3895 3895 3895 3895 0
107 20250219 165200 33134285 3895 3895 3895 3895 0
108 20250219 165100 33134285 3895 3895 3895 3895 0
109 20250219 165000 33134285 3895 3895 3895 3895 0
110 20250219 164900 33134285 3895 3895 3895 3895 0
111 20250219 164800 33134285 3895 3895 3895 3895 0
112 20250219 164700 33134285 3895 3895 3895 3895 0
113 20250219 164600 33134285 3895 3895 3895 3895 0
114 20250219 164500 33134285 3895 3895 3895 3895 0
115 20250219 164400 33134285 3895 3895 3895 3895 0
116 20250219 164300 33134285 3895 3895 3895 3895 0
117 20250219 164200 33134285 3895 3895 3895 3895 0
118 20250219 164100 33134285 3895 3895 3895 3895 0
119 20250219 164000 33134285 3895 3895 3895 3895 0
120 20250219 163900 33134285 3895 3895 3895 3895 0
121 20250219 163800 33134285 3895 3895 3895 3895 0
122 20250219 163700 33134285 3895 3895 3895 3895 356
123 20250219 163600 33134285 3895 3895 3895 3895 0
124 20250219 163500 33134285 3895 3895 3895 3895 0
125 20250219 163400 33134285 3895 3895 3895 3895 0
126 20250219 163300 33134285 3895 3895 3895 3895 0
127 20250219 163200 33134285 3895 3895 3895 3895 0
128 20250219 163100 33134285 3895 3895 3895 3895 0
129 20250219 163000 33134285 3895 3895 3895 3895 0
130 20250219 162900 33134285 3895 3895 3895 3895 0
131 20250219 162800 33134285 3895 3895 3895 3895 0
132 20250219 162700 33134285 3895 3895 3895 3895 0
133 20250219 162600 33134285 3895 3895 3895 3895 0
134 20250219 162500 33134285 3895 3895 3895 3895 0
135 20250219 162400 33134285 3895 3895 3895 3895 0
136 20250219 162300 33134285 3895 3895 3895 3895 0
137 20250219 162200 33134285 3895 3895 3895 3895 0
138 20250219 162100 33134285 3895 3895 3895 3895 0
139 20250219 162000 33134285 3895 3895 3895 3895 0
140 20250219 161900 33134285 3895 3895 3895 3895 0
141 20250219 161800 33134285 3895 3895 3895 3895 0
142 20250219 161700 33134285 3895 3895 3895 3895 0
143 20250219 161600 33134285 3895 3895 3895 3895 0
144 20250219 161500 33134285 3895 3895 3895 3895 0
145 20250219 161400 33134285 3895 3895 3895 3895 0
146 20250219 161300 33134285 3895 3895 3895 3895 0
147 20250219 161200 33134285 3895 3895 3895 3895 0
148 20250219 161100 33134285 3895 3895 3895 3895 0
149 20250219 161000 33134285 3895 3895 3895 3895 0
150 20250219 160900 33134285 3895 3895 3895 3895 0
151 20250219 160800 33134285 3895 3895 3895 3895 0
152 20250219 160700 33134285 3895 3895 3895 3895 356
153 20250219 160600 33134285 3895 3895 3895 3895 0
154 20250219 160500 33134285 3895 3895 3895 3895 0
155 20250219 160400 33134285 3895 3895 3895 3895 0
156 20250219 160300 33134285 3895 3895 3895 3895 0
157 20250219 160200 33134285 3895 3895 3895 3895 0
158 20250219 160100 33134285 3895 3895 3895 3895 0
159 20250219 160000 33134285 3895 3895 3895 3895 0
160 20250219 155900 33134285 3895 3895 3895 3895 0
161 20250219 155800 33134285 3895 3895 3895 3895 0
162 20250219 155700 33134285 3895 3895 3895 3895 0
163 20250219 155600 33134285 3895 3895 3895 3895 0
164 20250219 155500 33134285 3895 3895 3895 3895 0
165 20250219 155400 33134285 3895 3895 3895 3895 0
166 20250219 155300 33134285 3895 3895 3895 3895 0
167 20250219 155200 33134285 3895 3895 3895 3895 0
168 20250219 155100 33134285 3895 3895 3895 3895 0
169 20250219 155000 33134285 3895 3895 3895 3895 0
170 20250219 154900 33134285 3895 3895 3895 3895 0
171 20250219 154800 33134285 3895 3895 3895 3895 0
172 20250219 154700 33134285 3895 3895 3895 3895 0
173 20250219 154600 33134285 3895 3895 3895 3895 0
174 20250219 154500 33134285 3895 3895 3895 3895 0
175 20250219 154400 33134285 3895 3895 3895 3895 0
176 20250219 154300 33134285 3895 3895 3895 3895 0
177 20250219 154200 33134285 3895 3895 3895 3895 0
178 20250219 154100 33134285 3895 3895 3895 3895 0
179 20250219 154000 33134285 3895 3895 3895 3895 0
180 20250219 153900 33134285 3895 3895 3895 3895 0
181 20250219 153800 33134285 3895 3895 3895 3895 0
182 20250219 153700 33134285 3895 3895 3895 3895 356
183 20250219 153600 33134285 3895 3895 3895 3895 0
184 20250219 153500 33134285 3895 3895 3895 3895 0
185 20250219 153400 33134285 3895 3895 3895 3895 0
186 20250219 153300 33134285 3895 3895 3895 3895 0
187 20250219 153200 33134285 3895 3895 3895 3895 0
188 20250219 153100 33134285 3895 3895 3895 3895 0
189 20250219 153000 33134285 3895 3895 3895 3895 356
190 20250219 152900 31747665 3915 3915 3915 3915 0
191 20250219 152800 31747665 3915 3915 3915 3915 0
192 20250219 152700 31747665 3915 3915 3915 3915 0
193 20250219 152600 31747665 3915 3915 3915 3915 0
194 20250219 152500 31747665 3915 3915 3915 3915 0
195 20250219 152400 31747665 3915 3915 3915 3915 0
196 20250219 152300 31747665 3915 3915 3915 3915 0
197 20250219 152200 31747665 3915 3915 3915 3915 0
198 20250219 152100 31747665 3915 3915 3915 3915 0
199 20250219 152000 31747665 3915 3915 3915 3915 0
200 20250219 151900 31747665 3915 3915 3915 3915 0
201 20250219 151800 31747665 3915 3915 3915 3915 4
202 20250219 151700 31732005 3915 3915 3915 3915 0
203 20250219 151600 31732005 3915 3915 3915 3915 0
204 20250219 151500 31732005 3915 3915 3915 3915 0
205 20250219 151400 31732005 3915 3915 3915 3915 1
206 20250219 151300 31728090 3905 3905 3905 3905 0
207 20250219 151200 31728090 3905 3905 3905 3905 0
208 20250219 151100 31728090 3905 3905 3905 3905 0
209 20250219 151000 31728090 3905 3905 3905 3905 0
210 20250219 150900 31728090 3905 3905 3905 3905 0
211 20250219 150800 31728090 3905 3905 3905 3905 0
212 20250219 150700 31728090 3905 3905 3905 3905 0
213 20250219 150600 31728090 3905 3905 3905 3905 0
214 20250219 150500 31728090 3905 3905 3905 3905 0
215 20250219 150400 31728090 3905 3905 3905 3905 3
216 20250219 150300 31716375 3900 3900 3900 3900 0
217 20250219 150200 31716375 3900 3900 3900 3900 0
218 20250219 150100 31716375 3900 3900 3900 3900 0
219 20250219 150000 31716375 3900 3900 3900 3900 0
220 20250219 145900 31716375 3900 3900 3900 3900 0
221 20250219 145800 31716375 3900 3900 3900 3900 0
222 20250219 145700 31716375 3900 3900 3900 3900 0
223 20250219 145600 31716375 3900 3900 3900 3900 0
224 20250219 145500 31716375 3900 3900 3900 3900 0
225 20250219 145400 31716375 3900 3900 3900 3900 0
226 20250219 145300 31716375 3900 3900 3900 3900 0
227 20250219 145200 31716375 3900 3900 3900 3900 4
228 20250219 145100 31700775 3915 3915 3915 3915 0
229 20250219 145000 31700775 3915 3915 3915 3915 0
230 20250219 144900 31700775 3915 3915 3915 3915 0
231 20250219 144800 31700775 3915 3915 3915 3915 0
232 20250219 144700 31700775 3915 3915 3915 3915 0
233 20250219 144600 31700775 3915 3915 3915 3915 0
234 20250219 144500 31700775 3915 3915 3915 3915 0
235 20250219 144400 31700775 3915 3915 3915 3915 0
236 20250219 144300 31700775 3915 3915 3915 3915 0
237 20250219 144200 31700775 3915 3915 3915 3915 0
238 20250219 144100 31700775 3915 3915 3915 3915 0
239 20250219 144000 31700775 3915 3915 3915 3915 0
240 20250219 143900 31700775 3915 3915 3915 3915 0
241 20250219 143800 31700775 3915 3915 3915 3915 0
242 20250219 143700 31700775 3915 3915 3915 3915 0
243 20250219 143600 31700775 3915 3915 3915 3915 0
244 20250219 143500 31700775 3915 3915 3915 3915 0
245 20250219 143400 31700775 3915 3915 3915 3915 0
246 20250219 143300 31700775 3915 3915 3915 3915 0
247 20250219 143200 31700775 3915 3915 3915 3915 0
248 20250219 143100 31700775 3915 3915 3915 3915 0
249 20250219 143000 31700775 3915 3915 3915 3915 0
250 20250219 142900 31700775 3915 3915 3915 3915 0
251 20250219 142800 31700775 3915 3915 3915 3915 0
252 20250219 142700 31700775 3915 3915 3915 3915 0
253 20250219 142600 31700775 3915 3915 3915 3915 0
254 20250219 142500 31700775 3915 3915 3915 3915 0
255 20250219 142400 31700775 3915 3915 3915 3915 0
256 20250219 142300 31700775 3915 3915 3915 3915 0
257 20250219 142200 31700775 3915 3915 3915 3915 0
258 20250219 142100 31700775 3915 3915 3915 3915 0
259 20250219 142000 31700775 3915 3915 3915 3915 0
260 20250219 141900 31700775 3915 3915 3915 3915 0
261 20250219 141800 31700775 3915 3915 3915 3915 0
262 20250219 141700 31700775 3915 3915 3915 3915 0
263 20250219 141600 31700775 3915 3915 3915 3915 0
264 20250219 141500 31700775 3915 3915 3915 3915 0
265 20250219 141400 31700775 3915 3915 3915 3915 0
266 20250219 141300 31700775 3915 3915 3915 3915 0
267 20250219 141200 31700775 3915 3915 3915 3915 0
268 20250219 141100 31700775 3915 3915 3915 3915 0
269 20250219 141000 31700775 3915 3915 3915 3915 0
270 20250219 140900 31700775 3915 3915 3915 3915 0
271 20250219 140800 31700775 3915 3915 3915 3915 0
272 20250219 140700 31700775 3915 3915 3915 3915 0
273 20250219 140600 31700775 3915 3915 3915 3915 0
274 20250219 140500 31700775 3915 3915 3915 3915 0
275 20250219 140400 31700775 3915 3915 3915 3915 0
276 20250219 140300 31700775 3915 3915 3915 3915 0
277 20250219 140200 31700775 3915 3915 3915 3915 0
278 20250219 140100 31700775 3915 3915 3915 3915 0
279 20250219 140000 31700775 3915 3915 3915 3915 0
280 20250219 135900 31700775 3915 3915 3915 3915 0
281 20250219 135800 31700775 3915 3915 3915 3915 0
282 20250219 135700 31700775 3915 3915 3915 3915 0
283 20250219 135600 31700775 3915 3915 3915 3915 0
284 20250219 135500 31700775 3915 3915 3915 3915 94
285 20250219 135400 31332765 3915 3915 3915 3915 0
286 20250219 135300 31332765 3915 3915 3915 3915 0
287 20250219 135200 31332765 3915 3915 3915 3915 0
288 20250219 135100 31332765 3915 3915 3915 3915 0
289 20250219 135000 31332765 3915 3915 3915 3915 0
290 20250219 134900 31332765 3915 3915 3915 3915 0
291 20250219 134800 31332765 3915 3915 3915 3915 0
292 20250219 134700 31332765 3915 3915 3915 3915 0
293 20250219 134600 31332765 3915 3915 3915 3915 0
294 20250219 134500 31332765 3915 3915 3915 3915 0
295 20250219 134400 31332765 3915 3915 3915 3915 0
296 20250219 134300 31332765 3915 3915 3915 3915 0
297 20250219 134200 31332765 3915 3915 3915 3915 0
298 20250219 134100 31332765 3915 3915 3915 3915 0
299 20250219 134000 31332765 3915 3915 3915 3915 0
300 20250219 133900 31332765 3915 3915 3915 3915 0
301 20250219 133800 31332765 3915 3915 3915 3915 0
302 20250219 133700 31332765 3915 3915 3915 3915 0
303 20250219 133600 31332765 3915 3915 3915 3915 0
304 20250219 133500 31332765 3915 3915 3915 3915 3
305 20250219 133400 31321020 3915 3915 3915 3915 0
306 20250219 133300 31321020 3915 3915 3915 3915 0
307 20250219 133200 31321020 3915 3915 3915 3915 0
308 20250219 133100 31321020 3915 3915 3915 3915 0
309 20250219 133000 31321020 3915 3915 3915 3915 0
310 20250219 132900 31321020 3915 3915 3915 3915 0
311 20250219 132800 31321020 3915 3915 3915 3915 0
312 20250219 132700 31321020 3915 3915 3915 3915 1
313 20250219 132600 31317105 3915 3915 3915 3915 0
314 20250219 132500 31317105 3915 3915 3915 3915 0
315 20250219 132400 31317105 3915 3915 3915 3915 0
316 20250219 132300 31317105 3915 3915 3915 3915 0
317 20250219 132200 31317105 3915 3915 3915 3915 0
318 20250219 132100 31317105 3915 3915 3915 3915 0
319 20250219 132000 31317105 3915 3915 3915 3915 0
320 20250219 131900 31317105 3915 3915 3915 3915 0
321 20250219 131800 31317105 3915 3915 3915 3915 0
322 20250219 131700 31317105 3915 3915 3915 3915 0
323 20250219 131600 31317105 3915 3915 3915 3915 0
324 20250219 131500 31317105 3915 3915 3915 3915 0
325 20250219 131400 31317105 3915 3890 3915 3890 4
326 20250219 131300 31301520 3890 3890 3890 3890 0
327 20250219 131200 31301520 3890 3890 3890 3890 0
328 20250219 131100 31301520 3890 3890 3890 3890 0
329 20250219 131000 31301520 3890 3890 3890 3890 0
330 20250219 130900 31301520 3890 3890 3890 3890 0
331 20250219 130800 31301520 3890 3890 3890 3890 0
332 20250219 130700 31301520 3890 3890 3890 3890 0
333 20250219 130600 31301520 3890 3890 3890 3890 0
334 20250219 130500 31301520 3890 3890 3890 3890 0
335 20250219 130400 31301520 3890 3890 3890 3890 14
336 20250219 130300 31247060 3890 3890 3890 3890 0
337 20250219 130200 31247060 3890 3890 3890 3890 0
338 20250219 130100 31247060 3890 3890 3890 3890 0
339 20250219 130000 31247060 3890 3905 3905 3890 217
340 20250219 125900 30400510 3915 3915 3915 3915 0
341 20250219 125800 30400510 3915 3915 3915 3915 0
342 20250219 125700 30400510 3915 3915 3915 3915 0
343 20250219 125600 30400510 3915 3915 3915 3915 12
344 20250219 125500 30353530 3915 3915 3915 3915 0
345 20250219 125400 30353530 3915 3915 3915 3915 0
346 20250219 125300 30353530 3915 3915 3915 3915 0
347 20250219 125200 30353530 3915 3915 3915 3915 0
348 20250219 125100 30353530 3915 3915 3915 3915 0
349 20250219 125000 30353530 3915 3915 3915 3915 0
350 20250219 124900 30353530 3915 3915 3915 3915 0
351 20250219 124800 30353530 3915 3915 3915 3915 1
352 20250219 124700 30349615 3905 3905 3905 3905 0
353 20250219 124600 30349615 3905 3905 3905 3905 0
354 20250219 124500 30349615 3905 3905 3905 3905 0
355 20250219 124400 30349615 3905 3905 3905 3905 0
356 20250219 124300 30349615 3905 3905 3905 3905 0
357 20250219 124200 30349615 3905 3910 3910 3905 50
358 20250219 124100 30154360 3910 3910 3910 3910 0
359 20250219 124000 30154360 3910 3910 3910 3910 50
360 20250219 123900 29958860 3915 3915 3915 3915 0
361 20250219 123800 29958860 3915 3915 3915 3915 1
362 20250219 123700 29954945 3910 3910 3910 3910 0
363 20250219 123600 29954945 3910 3910 3910 3910 0
364 20250219 123500 29954945 3910 3910 3910 3910 0
365 20250219 123400 29954945 3910 3910 3910 3910 0
366 20250219 123300 29954945 3910 3910 3910 3910 0
367 20250219 123200 29954945 3910 3910 3910 3910 0
368 20250219 123100 29954945 3910 3910 3910 3910 0
369 20250219 123000 29954945 3910 3910 3910 3910 0
370 20250219 122900 29954945 3910 3910 3910 3910 0
371 20250219 122800 29954945 3910 3910 3910 3910 0
372 20250219 122700 29954945 3910 3910 3910 3910 0
373 20250219 122600 29954945 3910 3910 3910 3910 0
374 20250219 122500 29954945 3910 3910 3910 3910 0
375 20250219 122400 29954945 3910 3910 3910 3910 202
376 20250219 122300 29165125 3910 3910 3910 3910 0
377 20250219 122200 29165125 3910 3910 3910 3910 0
378 20250219 122100 29165125 3910 3910 3910 3910 0
379 20250219 122000 29165125 3910 3910 3910 3910 0
380 20250219 121900 29165125 3910 3910 3910 3910 0
381 20250219 121800 29165125 3910 3910 3910 3910 0
382 20250219 121700 29165125 3910 3910 3910 3910 0
383 20250219 121600 29165125 3910 3910 3910 3910 0
384 20250219 121500 29165125 3910 3910 3910 3910 0
385 20250219 121400 29165125 3910 3910 3910 3910 0
386 20250219 121300 29165125 3910 3900 3910 3900 45
387 20250219 121200 28989565 3900 3900 3900 3900 1
388 20250219 121100 28985665 3880 3880 3880 3880 0
389 20250219 121000 28985665 3880 3880 3880 3880 0
390 20250219 120900 28985665 3880 3880 3880 3880 0
391 20250219 120800 28985665 3880 3880 3880 3880 0
392 20250219 120700 28985665 3880 3880 3880 3880 0
393 20250219 120600 28985665 3880 3880 3880 3880 0
394 20250219 120500 28985665 3880 3880 3880 3880 0
395 20250219 120400 28985665 3880 3880 3880 3880 0
396 20250219 120300 28985665 3880 3880 3880 3880 0
397 20250219 120200 28985665 3880 3880 3880 3880 0
398 20250219 120100 28985665 3880 3880 3880 3880 0
399 20250219 120000 28985665 3880 3880 3880 3880 0
400 20250219 115900 28985665 3880 3880 3880 3880 0
401 20250219 115800 28985665 3880 3880 3880 3880 0
402 20250219 115700 28985665 3880 3880 3880 3880 0
403 20250219 115600 28985665 3880 3880 3880 3880 0
404 20250219 115500 28985665 3880 3880 3880 3880 268
405 20250219 115400 27945825 3880 3880 3880 3880 0
406 20250219 115300 27945825 3880 3880 3880 3880 74
407 20250219 115200 27658705 3885 3885 3885 3885 38
408 20250219 115100 27511075 3880 3885 3885 3880 4
409 20250219 115000 27495545 3885 3895 3895 3885 886
410 20250219 114900 24053045 3895 3900 3900 3895 12
411 20250219 114800 24006265 3900 3900 3900 3900 0
412 20250219 114700 24006265 3900 3900 3900 3900 0
413 20250219 114600 24006265 3900 3900 3900 3900 0
414 20250219 114500 24006265 3900 3900 3900 3900 0
415 20250219 114400 24006265 3900 3900 3900 3900 1
416 20250219 114300 24002365 3910 3910 3910 3910 0
417 20250219 114200 24002365 3910 3910 3910 3910 0
418 20250219 114100 24002365 3910 3910 3910 3910 0
419 20250219 114000 24002365 3910 3910 3910 3910 70
420 20250219 113900 23728665 3910 3910 3910 3910 20
421 20250219 113800 23650465 3910 3910 3910 3910 0
422 20250219 113700 23650465 3910 3910 3910 3910 0
423 20250219 113600 23650465 3910 3910 3910 3910 0
424 20250219 113500 23650465 3910 3910 3910 3910 0
425 20250219 113400 23650465 3910 3910 3910 3910 0
426 20250219 113300 23650465 3910 3910 3910 3910 0
427 20250219 113200 23650465 3910 3910 3910 3910 0
428 20250219 113100 23650465 3910 3890 3910 3890 1001
429 20250219 113000 19756555 3890 3890 3890 3890 2000
430 20250219 112900 11976555 3890 3890 3890 3890 0
431 20250219 112800 11976555 3890 3890 3890 3890 0
432 20250219 112700 11976555 3890 3890 3890 3890 0
433 20250219 112600 11976555 3890 3890 3890 3890 0
434 20250219 112500 11976555 3890 3890 3890 3890 0
435 20250219 112400 11976555 3890 3895 3895 3890 12
436 20250219 112300 11929865 3890 3895 3895 3890 24
437 20250219 112200 11836480 3900 3900 3900 3900 0
438 20250219 112100 11836480 3900 3900 3900 3900 40
439 20250219 112000 11680480 3900 3900 3900 3900 40
440 20250219 111900 11524480 3900 3900 3900 3900 10
441 20250219 111800 11485480 3900 3900 3900 3900 10
442 20250219 111700 11446480 3890 3910 3910 3890 1000
443 20250219 111600 7548835 3925 3925 3925 3925 1
444 20250219 111500 7544910 3920 3920 3920 3900 1707
445 20250219 111400 879760 3930 3930 3930 3930 0
446 20250219 111300 879760 3930 3930 3930 3930 0
447 20250219 111200 879760 3930 3930 3930 3930 0
448 20250219 111100 879760 3930 3930 3930 3930 0
449 20250219 111000 879760 3930 3930 3930 3930 0
450 20250219 110900 879760 3930 3930 3930 3930 0
451 20250219 110800 879760 3930 3930 3930 3930 1
452 20250219 110700 875830 3930 3930 3930 3930 0
453 20250219 110600 875830 3930 3930 3930 3930 0
454 20250219 110500 875830 3930 3930 3930 3930 0
455 20250219 110400 875830 3930 3930 3930 3930 0
456 20250219 110300 875830 3930 3930 3930 3930 0
457 20250219 110200 875830 3930 3930 3930 3930 0
458 20250219 110100 875830 3930 3930 3930 3930 0
459 20250219 110000 875830 3930 3930 3930 3930 0
460 20250219 105900 875830 3930 3930 3930 3930 0
461 20250219 105800 875830 3930 3930 3930 3930 0
462 20250219 105700 875830 3930 3930 3930 3930 0
463 20250219 105600 875830 3930 3930 3930 3930 0
464 20250219 105500 875830 3930 3930 3930 3930 0
465 20250219 105400 875830 3930 3930 3930 3930 0
466 20250219 105300 875830 3930 3930 3930 3930 0
467 20250219 105200 875830 3930 3930 3930 3930 0
468 20250219 105100 875830 3930 3930 3930 3930 0
469 20250219 105000 875830 3930 3930 3930 3930 0
470 20250219 104900 875830 3930 3930 3930 3930 0
471 20250219 104800 875830 3930 3930 3930 3930 0
472 20250219 104700 875830 3930 3930 3930 3930 0
473 20250219 104600 875830 3930 3930 3930 3930 0
474 20250219 104500 875830 3930 3930 3930 3930 0
475 20250219 104400 875830 3930 3930 3930 3930 0
476 20250219 104300 875830 3930 3930 3930 3930 0
477 20250219 104200 875830 3930 3930 3930 3930 0
478 20250219 104100 875830 3930 3930 3930 3930 0
479 20250219 104000 875830 3930 3930 3930 3930 0
480 20250219 103900 875830 3930 3930 3930 3930 0
481 20250219 103800 875830 3930 3930 3930 3930 0
482 20250219 103700 875830 3930 3930 3930 3930 0
483 20250219 103600 875830 3930 3930 3930 3930 0
484 20250219 103500 875830 3930 3930 3930 3930 0
485 20250219 103400 875830 3930 3930 3930 3930 0
486 20250219 103300 875830 3930 3930 3930 3930 0
487 20250219 103200 875830 3930 3930 3930 3930 0
488 20250219 103100 875830 3930 3930 3930 3930 0
489 20250219 103000 875830 3930 3930 3930 3930 0
490 20250219 102900 875830 3930 3930 3930 3930 0
491 20250219 102800 875830 3930 3930 3930 3930 0
492 20250219 102700 875830 3930 3930 3930 3930 0
493 20250219 102600 875830 3930 3930 3930 3930 0
494 20250219 102500 875830 3930 3930 3930 3930 0
495 20250219 102400 875830 3930 3930 3930 3930 0
496 20250219 102300 875830 3930 3930 3930 3930 0
497 20250219 102200 875830 3930 3930 3930 3930 0
498 20250219 102100 875830 3930 3930 3930 3930 0
499 20250219 102000 875830 3930 3930 3930 3930 0
500 20250219 101900 875830 3930 3930 3930 3930 0
501 20250219 101800 875830 3930 3930 3930 3930 0
502 20250219 101700 875830 3930 3930 3930 3930 0
503 20250219 101600 875830 3930 3930 3930 3930 0
504 20250219 101500 875830 3930 3930 3930 3930 0
505 20250219 101400 875830 3930 3930 3930 3930 1
506 20250219 101300 871900 3925 3925 3925 3925 0
507 20250219 101200 871900 3925 3925 3925 3925 0
508 20250219 101100 871900 3925 3925 3925 3925 0
509 20250219 101000 871900 3925 3925 3925 3925 28
510 20250219 100900 762000 3925 3925 3925 3925 0
511 20250219 100800 762000 3925 3925 3925 3925 0
512 20250219 100700 762000 3925 3925 3925 3925 0
513 20250219 100600 762000 3925 3925 3925 3925 2
514 20250219 100500 754150 3920 3920 3920 3920 0
515 20250219 100400 754150 3920 3920 3920 3920 0
516 20250219 100300 754150 3920 3920 3920 3920 0
517 20250219 100200 754150 3920 3920 3920 3920 20
518 20250219 100100 675750 3920 3920 3920 3920 0
519 20250219 100000 675750 3920 3920 3920 3920 0
520 20250219 095900 675750 3920 3920 3920 3920 1
521 20250219 095800 671830 3920 3920 3920 3920 0
522 20250219 095700 671830 3920 3920 3920 3920 0
523 20250219 095600 671830 3920 3920 3920 3920 0
524 20250219 095500 671830 3920 3920 3920 3920 0
525 20250219 095400 671830 3920 3920 3920 3920 0
526 20250219 095300 671830 3920 3920 3920 3920 0
527 20250219 095200 671830 3920 3920 3920 3920 0
528 20250219 095100 671830 3920 3920 3920 3920 0
529 20250219 095000 671830 3920 3920 3920 3920 0
530 20250219 094900 671830 3920 3920 3920 3920 0
531 20250219 094800 671830 3920 3920 3920 3920 0
532 20250219 094700 671830 3920 3920 3920 3920 0
533 20250219 094600 671830 3920 3920 3920 3920 0
534 20250219 094500 671830 3920 3920 3920 3920 0
535 20250219 094400 671830 3920 3920 3920 3920 0
536 20250219 094300 671830 3920 3920 3920 3920 0
537 20250219 094200 671830 3920 3920 3920 3920 0
538 20250219 094100 671830 3920 3920 3920 3920 0
539 20250219 094000 671830 3920 3920 3920 3920 0
540 20250219 093900 671830 3920 3920 3920 3920 0
541 20250219 093800 671830 3920 3920 3920 3920 0
542 20250219 093700 671830 3920 3920 3920 3920 0
543 20250219 093600 671830 3920 3920 3920 3920 0
544 20250219 093500 671830 3920 3920 3920 3920 0
545 20250219 093400 671830 3920 3920 3920 3920 0
546 20250219 093300 671830 3920 3920 3920 3920 0
547 20250219 093200 671830 3920 3920 3920 3920 0
548 20250219 093100 671830 3920 3920 3920 3920 0
549 20250219 093000 671830 3920 3920 3920 3920 0
550 20250219 092900 671830 3920 3920 3920 3920 0
551 20250219 092800 671830 3920 3920 3920 3920 0
552 20250219 092700 671830 3920 3920 3920 3920 0
553 20250219 092600 671830 3920 3920 3920 3920 0
554 20250219 092500 671830 3920 3920 3920 3920 0
555 20250219 092400 671830 3920 3920 3920 3920 0
556 20250219 092300 671830 3920 3910 3920 3910 30
557 20250219 092200 554470 3905 3905 3905 3905 0
558 20250219 092100 554470 3905 3905 3905 3905 0
559 20250219 092000 554470 3905 3905 3905 3905 0
560 20250219 091900 554470 3905 3905 3905 3905 0
561 20250219 091800 554470 3905 3905 3905 3905 0
562 20250219 091700 554470 3905 3905 3905 3905 2
563 20250219 091600 546660 3910 3905 3910 3905 10
564 20250219 091500 507605 3930 3930 3930 3930 0
565 20250219 091400 507605 3930 3930 3930 3930 0
566 20250219 091300 507605 3930 3930 3930 3930 0
567 20250219 091200 507605 3930 3930 3930 3930 0
568 20250219 091100 507605 3930 3930 3930 3930 2
569 20250219 091000 499745 3935 3935 3935 3935 0
570 20250219 090900 499745 3935 3935 3935 3935 0
571 20250219 090800 499745 3935 3935 3935 3935 0
572 20250219 090700 499745 3935 3935 3935 3935 0
573 20250219 090600 499745 3935 3935 3935 3935 0
574 20250219 090500 499745 3935 3935 3935 3935 0
575 20250219 090400 499745 3935 3935 3935 3935 0
576 20250219 090300 499745 3935 3935 3935 3935 0
577 20250219 090200 499745 3935 3935 3935 3935 0
578 20250219 090100 499745 3935 3935 3935 3935 0
579 20250219 090000 499745 3935 3935 3935 3935 127

1
002230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,41213,19370673,162791350,76514158350,0.21
20250214,41213,19370673,163615610,76901571810,0.21
20250213,41213,19370673,164027740,77095278540,0.21
20250212,41213,19370673,164645935,77385838635,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 41213 19370673 162791350 76514158350 0.21
3 20250214 41213 19370673 163615610 76901571810 0.21
4 20250213 41213 19370673 164027740 77095278540 0.21
5 20250212 41213 19370673 164645935 77385838635 0.21