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

599
011090/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,68909540,527,527,527,527,1399
20250219,185600,68909540,527,527,527,527,0
20250219,185500,68909540,527,527,527,527,0
20250219,185400,68909540,527,527,527,527,0
20250219,185300,68909540,527,527,527,527,0
20250219,185200,68909540,527,527,527,527,0
20250219,185100,68909540,527,527,527,527,0
20250219,185000,68909540,527,527,527,527,0
20250219,184900,68909540,527,527,527,527,0
20250219,184800,68909540,527,527,527,527,0
20250219,184700,68909540,527,527,527,527,0
20250219,184600,68909540,527,527,527,527,0
20250219,184500,68909540,527,527,527,527,0
20250219,184400,68909540,527,527,527,527,0
20250219,184300,68909540,527,527,527,527,0
20250219,184200,68909540,527,527,527,527,0
20250219,184100,68909540,527,527,527,527,0
20250219,184000,68909540,527,527,527,527,0
20250219,183900,68909540,527,527,527,527,0
20250219,183800,68909540,527,527,527,527,0
20250219,183700,68909540,527,527,527,527,0
20250219,183600,68909540,527,527,527,527,0
20250219,183500,68909540,527,527,527,527,0
20250219,183400,68909540,527,527,527,527,0
20250219,183300,68909540,527,527,527,527,0
20250219,183200,68909540,527,527,527,527,0
20250219,183100,68909540,527,527,527,527,0
20250219,183000,68909540,527,527,527,527,0
20250219,182900,68909540,527,527,527,527,0
20250219,182800,68909540,527,527,527,527,0
20250219,182700,68909540,527,527,527,527,1399
20250219,182600,68909540,527,527,527,527,0
20250219,182500,68909540,527,527,527,527,0
20250219,182400,68909540,527,527,527,527,0
20250219,182300,68909540,527,527,527,527,0
20250219,182200,68909540,527,527,527,527,0
20250219,182100,68909540,527,527,527,527,0
20250219,182000,68909540,527,527,527,527,0
20250219,181900,68909540,527,527,527,527,0
20250219,181800,68909540,527,527,527,527,0
20250219,181700,68909540,527,527,527,527,0
20250219,181600,68909540,527,527,527,527,0
20250219,181500,68909540,527,527,527,527,0
20250219,181400,68909540,527,527,527,527,0
20250219,181300,68909540,527,527,527,527,0
20250219,181200,68909540,527,527,527,527,0
20250219,181100,68909540,527,527,527,527,0
20250219,181000,68909540,527,527,527,527,0
20250219,180900,68909540,527,527,527,527,0
20250219,180800,68909540,527,527,527,527,0
20250219,180700,68909540,527,527,527,527,0
20250219,180600,68909540,527,527,527,527,0
20250219,180500,68909540,527,527,527,527,0
20250219,180400,68909540,527,527,527,527,0
20250219,180300,68909540,527,527,527,527,0
20250219,180200,68909540,527,527,527,527,0
20250219,180100,68909540,527,527,527,527,0
20250219,180000,68909540,527,527,527,527,0
20250219,175900,68909540,527,527,527,527,0
20250219,175800,68909540,527,527,527,527,0
20250219,175700,68909540,527,527,527,527,1399
20250219,175600,68909540,527,527,527,527,0
20250219,175500,68909540,527,527,527,527,0
20250219,175400,68909540,527,527,527,527,0
20250219,175300,68909540,527,527,527,527,0
20250219,175200,68909540,527,527,527,527,0
20250219,175100,68909540,527,527,527,527,0
20250219,175000,68909540,527,527,527,527,0
20250219,174900,68909540,527,527,527,527,0
20250219,174800,68909540,527,527,527,527,0
20250219,174700,68909540,527,527,527,527,0
20250219,174600,68909540,527,527,527,527,0
20250219,174500,68909540,527,527,527,527,0
20250219,174400,68909540,527,527,527,527,0
20250219,174300,68909540,527,527,527,527,0
20250219,174200,68909540,527,527,527,527,0
20250219,174100,68909540,527,527,527,527,0
20250219,174000,68909540,527,527,527,527,0
20250219,173900,68909540,527,527,527,527,0
20250219,173800,68909540,527,527,527,527,0
20250219,173700,68909540,527,527,527,527,0
20250219,173600,68909540,527,527,527,527,0
20250219,173500,68909540,527,527,527,527,0
20250219,173400,68909540,527,527,527,527,0
20250219,173300,68909540,527,527,527,527,0
20250219,173200,68909540,527,527,527,527,0
20250219,173100,68909540,527,527,527,527,0
20250219,173000,68909540,527,527,527,527,0
20250219,172900,68909540,527,527,527,527,0
20250219,172800,68909540,527,527,527,527,0
20250219,172700,68909540,527,527,527,527,1399
20250219,172600,68909540,527,527,527,527,0
20250219,172500,68909540,527,527,527,527,0
20250219,172400,68909540,527,527,527,527,0
20250219,172300,68909540,527,527,527,527,0
20250219,172200,68909540,527,527,527,527,0
20250219,172100,68909540,527,527,527,527,0
20250219,172000,68909540,527,527,527,527,0
20250219,171900,68909540,527,527,527,527,0
20250219,171800,68909540,527,527,527,527,0
20250219,171700,68909540,527,527,527,527,0
20250219,171600,68909540,527,527,527,527,0
20250219,171500,68909540,527,527,527,527,0
20250219,171400,68909540,527,527,527,527,0
20250219,171300,68909540,527,527,527,527,0
20250219,171200,68909540,527,527,527,527,0
20250219,171100,68909540,527,527,527,527,0
20250219,171000,68909540,527,527,527,527,0
20250219,170900,68909540,527,527,527,527,0
20250219,170800,68909540,527,527,527,527,0
20250219,170700,68909540,527,527,527,527,0
20250219,170600,68909540,527,527,527,527,0
20250219,170500,68909540,527,527,527,527,0
20250219,170400,68909540,527,527,527,527,0
20250219,170300,68909540,527,527,527,527,0
20250219,170200,68909540,527,527,527,527,0
20250219,170100,68909540,527,527,527,527,0
20250219,170000,68909540,527,527,527,527,0
20250219,165900,68909540,527,527,527,527,0
20250219,165800,68909540,527,527,527,527,0
20250219,165700,68909540,527,527,527,527,1399
20250219,165600,68909540,527,527,527,527,0
20250219,165500,68909540,527,527,527,527,0
20250219,165400,68909540,527,527,527,527,0
20250219,165300,68909540,527,527,527,527,0
20250219,165200,68909540,527,527,527,527,0
20250219,165100,68909540,527,527,527,527,0
20250219,165000,68909540,527,527,527,527,0
20250219,164900,68909540,527,527,527,527,0
20250219,164800,68909540,527,527,527,527,0
20250219,164700,68909540,527,527,527,527,0
20250219,164600,68909540,527,527,527,527,0
20250219,164500,68909540,527,527,527,527,0
20250219,164400,68909540,527,527,527,527,0
20250219,164300,68909540,527,527,527,527,0
20250219,164200,68909540,527,527,527,527,0
20250219,164100,68909540,527,527,527,527,0
20250219,164000,68909540,527,527,527,527,0
20250219,163900,68909540,527,527,527,527,0
20250219,163800,68909540,527,527,527,527,0
20250219,163700,68909540,527,527,527,527,0
20250219,163600,68909540,527,527,527,527,0
20250219,163500,68909540,527,527,527,527,0
20250219,163400,68909540,527,527,527,527,0
20250219,163300,68909540,527,527,527,527,0
20250219,163200,68909540,527,527,527,527,0
20250219,163100,68909540,527,527,527,527,0
20250219,163000,68909540,527,527,527,527,0
20250219,162900,68909540,527,527,527,527,0
20250219,162800,68909540,527,527,527,527,0
20250219,162700,68909540,527,527,527,527,1399
20250219,162600,68909540,527,527,527,527,0
20250219,162500,68909540,527,527,527,527,0
20250219,162400,68909540,527,527,527,527,0
20250219,162300,68909540,527,527,527,527,0
20250219,162200,68909540,527,527,527,527,0
20250219,162100,68909540,527,527,527,527,0
20250219,162000,68909540,527,527,527,527,0
20250219,161900,68909540,527,527,527,527,0
20250219,161800,68909540,527,527,527,527,0
20250219,161700,68909540,527,527,527,527,0
20250219,161600,68909540,527,527,527,527,0
20250219,161500,68909540,527,527,527,527,0
20250219,161400,68909540,527,527,527,527,0
20250219,161300,68909540,527,527,527,527,0
20250219,161200,68909540,527,527,527,527,0
20250219,161100,68909540,527,527,527,527,0
20250219,161000,68909540,527,527,527,527,0
20250219,160900,68909540,527,527,527,527,0
20250219,160800,68909540,527,527,527,527,0
20250219,160700,68909540,527,527,527,527,0
20250219,160600,68909540,527,527,527,527,0
20250219,160500,68909540,527,527,527,527,0
20250219,160400,68909540,527,527,527,527,0
20250219,160300,68909540,527,527,527,527,0
20250219,160200,68909540,527,527,527,527,0
20250219,160100,68909540,527,527,527,527,0
20250219,160000,68909540,527,527,527,527,0
20250219,155900,68909540,527,527,527,527,0
20250219,155800,68909540,527,527,527,527,0
20250219,155700,68909540,527,527,527,527,1399
20250219,155600,68909540,527,527,527,527,0
20250219,155500,68909540,527,527,527,527,0
20250219,155400,68909540,527,527,527,527,0
20250219,155300,68909540,527,527,527,527,0
20250219,155200,68909540,527,527,527,527,0
20250219,155100,68909540,527,527,527,527,0
20250219,155000,68909540,527,527,527,527,0
20250219,154900,68909540,527,527,527,527,0
20250219,154800,68909540,527,527,527,527,0
20250219,154700,68909540,527,527,527,527,0
20250219,154600,68909540,527,527,527,527,0
20250219,154500,68909540,527,527,527,527,0
20250219,154400,68909540,527,527,527,527,0
20250219,154300,68909540,527,527,527,527,0
20250219,154200,68909540,527,527,527,527,0
20250219,154100,68909540,527,527,527,527,0
20250219,154000,68909540,527,527,527,527,0
20250219,153900,68909540,527,527,527,527,0
20250219,153800,68909540,527,527,527,527,0
20250219,153700,68909540,527,527,527,527,0
20250219,153600,68909540,527,527,527,527,0
20250219,153500,68909540,527,527,527,527,0
20250219,153400,68909540,527,527,527,527,0
20250219,153300,68909540,527,527,527,527,0
20250219,153200,68909540,527,527,527,527,0
20250219,153100,68909540,527,527,527,527,0
20250219,153000,68909540,527,527,527,527,1399
20250219,152900,68172267,528,528,528,528,0
20250219,152800,68172267,528,528,528,528,0
20250219,152700,68172267,528,528,528,528,0
20250219,152600,68172267,528,528,528,528,0
20250219,152500,68172267,528,528,528,528,0
20250219,152400,68172267,528,528,528,528,0
20250219,152300,68172267,528,528,528,528,0
20250219,152200,68172267,528,528,528,528,0
20250219,152100,68172267,528,528,528,528,0
20250219,152000,68172267,528,528,528,528,0
20250219,151900,68172267,528,528,528,528,1
20250219,151800,68171739,528,526,528,526,515
20250219,151700,67900347,527,526,527,526,640
20250219,151600,67563081,526,526,526,526,14
20250219,151500,67555717,526,526,526,526,26
20250219,151400,67542041,527,527,527,526,16
20250219,151300,67533622,529,528,529,527,21
20250219,151200,67522540,526,529,529,526,16
20250219,151100,67514118,529,527,529,526,18045
20250219,151000,57975038,526,526,526,526,28
20250219,150900,57960310,528,527,528,527,319
20250219,150800,57791892,527,527,527,527,14
20250219,150700,57784514,527,527,527,527,28
20250219,150600,57769758,527,527,527,527,14
20250219,150500,57762380,527,527,527,527,14
20250219,150400,57755002,527,527,527,527,14
20250219,150300,57747624,527,527,527,527,28
20250219,150200,57732868,527,527,527,527,14
20250219,150100,57725490,527,527,528,527,558
20250219,150000,57431421,526,527,527,526,292
20250219,145900,57277565,527,527,527,527,736
20250219,145800,56889693,526,526,526,526,14
20250219,145700,56882329,526,526,526,526,14
20250219,145600,56874965,526,526,526,526,28
20250219,145500,56860237,526,526,526,526,678
20250219,145400,56503609,526,526,526,526,14
20250219,145300,56496245,526,526,526,526,28
20250219,145200,56481517,526,526,526,526,14
20250219,145100,56474153,526,526,526,526,14
20250219,145000,56466789,526,526,526,526,14
20250219,144900,56459425,526,526,526,526,28
20250219,144800,56444697,526,526,526,526,14
20250219,144700,56437333,526,526,526,526,14
20250219,144600,56429969,526,526,526,526,28
20250219,144500,56415241,527,525,527,525,1734
20250219,144400,55501451,525,525,525,525,14
20250219,144300,55494101,526,526,526,526,114
20250219,144200,55434137,526,526,526,526,28
20250219,144100,55419409,526,526,526,526,14
20250219,144000,55412045,526,526,526,526,14
20250219,143900,55404681,526,526,526,526,28
20250219,143800,55389953,527,526,527,526,83
20250219,143700,55346235,525,527,527,525,24
20250219,143600,55333615,525,525,525,525,14
20250219,143500,55326265,525,525,528,525,39
20250219,143400,55305758,525,525,525,525,14
20250219,143300,55298408,525,525,525,525,14
20250219,143200,55291058,525,526,526,525,28
20250219,143100,55276344,528,526,528,526,16
20250219,143000,55267924,526,526,526,525,495
20250219,142900,55007568,526,525,526,525,214
20250219,142800,54895018,525,525,525,525,28
20250219,142700,54880318,525,525,525,525,14
20250219,142600,54872968,525,525,525,525,1014
20250219,142500,54340618,525,524,525,524,28
20250219,142400,54325932,525,525,525,524,660
20250219,142300,53979896,524,525,525,524,42
20250219,142200,53957860,525,525,525,524,127
20250219,142100,53891199,524,524,524,524,28
20250219,142000,53876527,524,524,524,524,14
20250219,141900,53869191,524,524,524,524,14
20250219,141800,53861855,524,524,524,524,14
20250219,141700,53854519,524,525,525,524,129
20250219,141600,53786822,524,524,524,524,14
20250219,141500,53779486,524,524,524,524,14
20250219,141400,53772150,524,524,524,524,28
20250219,141300,53757478,524,524,524,524,14
20250219,141200,53750142,524,524,524,524,14
20250219,141100,53742806,524,524,524,524,14
20250219,141000,53735470,524,524,524,524,28
20250219,140900,53720798,524,524,524,524,14
20250219,140800,53713462,524,524,524,524,14
20250219,140700,53706126,524,524,524,524,28
20250219,140600,53691454,524,524,524,524,14
20250219,140500,53684118,524,524,524,524,15
20250219,140400,53676258,524,524,524,524,14
20250219,140300,53668922,524,524,525,524,128
20250219,140200,53601750,525,524,525,524,96
20250219,140100,53551364,524,524,524,524,14
20250219,140000,53544028,524,525,525,524,64
20250219,135900,53510442,525,525,525,525,0
20250219,135800,53510442,525,525,525,525,0
20250219,135700,53510442,525,525,525,525,0
20250219,135600,53510442,525,525,525,525,0
20250219,135500,53510442,525,525,525,525,1604
20250219,135400,52668342,525,525,525,525,0
20250219,135300,52668342,525,525,525,525,0
20250219,135200,52668342,525,525,525,525,0
20250219,135100,52668342,525,525,525,525,450
20250219,135000,52432092,525,525,525,525,0
20250219,134900,52432092,525,525,525,525,100
20250219,134800,52379592,526,526,526,526,72
20250219,134700,52341720,526,526,526,526,119
20250219,134600,52279126,526,526,526,525,132
20250219,134500,52209824,526,526,526,526,1
20250219,134400,52209298,526,526,526,526,2
20250219,134300,52208246,525,525,525,525,1161
20250219,134200,51598721,526,526,526,526,0
20250219,134100,51598721,526,526,526,526,220
20250219,134000,51483001,526,526,526,526,0
20250219,133900,51483001,526,526,526,526,1
20250219,133800,51482475,526,526,526,526,1
20250219,133700,51481949,526,526,526,526,0
20250219,133600,51481949,526,526,526,526,0
20250219,133500,51481949,526,526,526,526,0
20250219,133400,51481949,526,526,526,526,0
20250219,133300,51481949,526,526,526,526,0
20250219,133200,51481949,526,526,526,526,0
20250219,133100,51481949,526,526,526,526,0
20250219,133000,51481949,526,526,526,526,0
20250219,132900,51481949,526,526,526,526,0
20250219,132800,51481949,526,526,526,526,0
20250219,132700,51481949,526,526,526,526,38
20250219,132600,51461961,526,526,526,526,20
20250219,132500,51451441,526,526,526,526,10
20250219,132400,51446181,526,526,526,526,20
20250219,132300,51435661,526,526,526,526,0
20250219,132200,51435661,526,526,526,526,0
20250219,132100,51435661,526,526,526,526,1
20250219,132000,51435135,526,526,526,526,0
20250219,131900,51435135,526,526,526,526,173
20250219,131800,51344137,526,526,526,526,0
20250219,131700,51344137,526,526,526,526,0
20250219,131600,51344137,526,526,526,526,0
20250219,131500,51344137,526,526,526,526,0
20250219,131400,51344137,526,526,526,526,0
20250219,131300,51344137,526,526,526,526,1
20250219,131200,51343611,526,526,526,526,0
20250219,131100,51343611,526,526,526,526,0
20250219,131000,51343611,526,526,526,526,4
20250219,130900,51341507,525,525,525,525,0
20250219,130800,51341507,525,525,525,525,0
20250219,130700,51341507,525,525,525,525,0
20250219,130600,51341507,525,525,525,525,0
20250219,130500,51341507,525,525,525,525,0
20250219,130400,51341507,525,525,525,525,0
20250219,130300,51341507,525,525,525,525,0
20250219,130200,51341507,525,525,525,525,0
20250219,130100,51341507,525,526,526,525,2
20250219,130000,51340456,526,526,526,526,100
20250219,125900,51287856,525,525,525,525,0
20250219,125800,51287856,525,525,525,525,0
20250219,125700,51287856,525,525,525,525,701
20250219,125600,50919831,526,526,526,526,0
20250219,125500,50919831,526,526,526,526,0
20250219,125400,50919831,526,525,526,525,303
20250219,125300,50760753,524,524,524,524,0
20250219,125200,50760753,524,524,524,524,0
20250219,125100,50760753,524,524,524,524,0
20250219,125000,50760753,524,524,524,524,0
20250219,124900,50760753,524,524,524,524,0
20250219,124800,50760753,524,523,524,523,101
20250219,124700,50707830,522,522,522,522,0
20250219,124600,50707830,522,522,522,522,0
20250219,124500,50707830,522,522,522,522,2
20250219,124400,50706786,522,521,522,521,22882
20250219,124300,38783189,522,522,522,522,4320
20250219,124200,36528149,523,523,523,523,0
20250219,124100,36528149,523,523,523,523,3101
20250219,124000,34906326,523,523,523,523,2680
20250219,123900,33504686,524,524,524,524,0
20250219,123800,33504686,524,524,524,524,0
20250219,123700,33504686,524,524,524,524,0
20250219,123600,33504686,524,524,524,524,0
20250219,123500,33504686,524,524,524,524,0
20250219,123400,33504686,524,524,524,524,0
20250219,123300,33504686,524,524,524,524,1
20250219,123200,33504162,524,524,524,524,0
20250219,123100,33504162,524,524,524,524,44
20250219,123000,33481106,524,524,524,524,0
20250219,122900,33481106,524,524,524,524,300
20250219,122800,33323906,524,524,524,524,70
20250219,122700,33287226,524,524,524,524,10
20250219,122600,33281986,524,524,524,524,0
20250219,122500,33281986,524,524,524,524,250
20250219,122400,33150986,524,524,524,524,0
20250219,122300,33150986,524,524,524,524,200
20250219,122200,33046186,524,524,524,524,602
20250219,122100,32730738,524,524,524,524,20
20250219,122000,32720258,524,524,524,524,0
20250219,121900,32720258,524,524,524,524,30
20250219,121800,32704538,524,524,524,524,3
20250219,121700,32702966,524,524,524,524,0
20250219,121600,32702966,524,524,524,524,0
20250219,121500,32702966,524,524,524,524,99
20250219,121400,32651090,524,524,524,524,5328
20250219,121300,29859218,525,525,525,525,0
20250219,121200,29859218,525,525,525,525,0
20250219,121100,29859218,525,525,525,525,0
20250219,121000,29859218,525,525,525,525,168
20250219,120900,29771018,524,524,524,524,400
20250219,120800,29561418,525,525,525,525,0
20250219,120700,29561418,525,525,525,525,0
20250219,120600,29561418,525,525,525,525,328
20250219,120500,29389218,525,525,525,525,95
20250219,120400,29339343,525,525,525,525,0
20250219,120300,29339343,525,526,526,525,1074
20250219,120200,28775419,525,525,525,525,0
20250219,120100,28775419,525,526,526,525,38
20250219,120000,28755432,526,526,526,526,0
20250219,115900,28755432,526,526,526,526,0
20250219,115800,28755432,526,526,526,526,0
20250219,115700,28755432,526,526,526,526,0
20250219,115600,28755432,526,526,526,526,0
20250219,115500,28755432,526,526,526,526,0
20250219,115400,28755432,526,526,526,526,1
20250219,115300,28754906,525,525,525,525,3
20250219,115200,28753331,526,526,526,526,0
20250219,115100,28753331,526,526,526,526,53
20250219,115000,28725453,526,526,526,526,0
20250219,114900,28725453,526,526,526,526,101
20250219,114800,28672327,526,526,526,526,0
20250219,114700,28672327,526,526,526,526,2
20250219,114600,28671275,526,526,526,526,1
20250219,114500,28670749,525,525,525,525,0
20250219,114400,28670749,525,525,525,525,0
20250219,114300,28670749,525,525,525,525,0
20250219,114200,28670749,525,525,525,525,14
20250219,114100,28663399,525,525,525,525,0
20250219,114000,28663399,525,525,525,525,0
20250219,113900,28663399,525,525,525,525,0
20250219,113800,28663399,525,525,525,525,0
20250219,113700,28663399,525,525,525,525,0
20250219,113600,28663399,525,525,525,525,0
20250219,113500,28663399,525,525,525,525,0
20250219,113400,28663399,525,525,525,525,0
20250219,113300,28663399,525,525,525,525,0
20250219,113200,28663399,525,525,525,525,21
20250219,113100,28652374,525,525,525,525,0
20250219,113000,28652374,525,525,525,525,0
20250219,112900,28652374,525,525,525,525,0
20250219,112800,28652374,525,525,525,525,0
20250219,112700,28652374,525,525,525,525,0
20250219,112600,28652374,525,525,525,525,0
20250219,112500,28652374,525,525,525,525,0
20250219,112400,28652374,525,525,525,525,0
20250219,112300,28652374,525,525,525,525,0
20250219,112200,28652374,525,525,525,525,300
20250219,112100,28494874,526,526,526,526,0
20250219,112000,28494874,526,526,526,526,0
20250219,111900,28494874,526,526,526,526,0
20250219,111800,28494874,526,526,526,526,0
20250219,111700,28494874,526,526,526,526,271
20250219,111600,28352328,526,526,526,526,1
20250219,111500,28351802,526,526,526,526,1
20250219,111400,28351276,526,526,526,526,0
20250219,111300,28351276,526,526,526,526,0
20250219,111200,28351276,526,526,526,526,0
20250219,111100,28351276,526,526,526,526,0
20250219,111000,28351276,526,526,526,526,0
20250219,110900,28351276,526,526,526,526,0
20250219,110800,28351276,526,527,527,526,5655
20250219,110700,25376158,527,527,527,527,0
20250219,110600,25376158,527,527,527,527,0
20250219,110500,25376158,527,527,527,527,0
20250219,110400,25376158,527,527,527,527,0
20250219,110300,25376158,527,527,527,527,0
20250219,110200,25376158,527,527,527,527,0
20250219,110100,25376158,527,527,527,527,0
20250219,110000,25376158,527,526,527,526,1320
20250219,105900,24680528,526,526,526,526,0
20250219,105800,24680528,526,526,526,526,0
20250219,105700,24680528,526,526,526,526,0
20250219,105600,24680528,526,526,526,526,0
20250219,105500,24680528,526,526,526,526,0
20250219,105400,24680528,526,526,526,526,0
20250219,105300,24680528,526,526,526,526,384
20250219,105200,24478544,526,526,526,526,6
20250219,105100,24475388,524,524,524,524,0
20250219,105000,24475388,524,524,524,524,501
20250219,104900,24212864,523,523,523,523,0
20250219,104800,24212864,523,523,523,523,0
20250219,104700,24212864,523,523,523,523,0
20250219,104600,24212864,523,523,523,523,0
20250219,104500,24212864,523,523,523,523,500
20250219,104400,23951364,524,524,524,524,0
20250219,104300,23951364,524,524,524,524,0
20250219,104200,23951364,524,524,524,524,0
20250219,104100,23951364,524,524,524,524,3
20250219,104000,23949792,524,524,524,524,0
20250219,103900,23949792,524,524,524,524,0
20250219,103800,23949792,524,524,524,524,200
20250219,103700,23844992,524,524,524,524,0
20250219,103600,23844992,524,524,524,524,0
20250219,103500,23844992,524,524,524,524,5
20250219,103400,23842372,523,523,523,523,0
20250219,103300,23842372,523,524,524,523,631
20250219,103200,23511729,525,525,525,525,0
20250219,103100,23511729,525,525,525,525,0
20250219,103000,23511729,525,525,525,525,550
20250219,102900,23222979,524,524,524,524,0
20250219,102800,23222979,524,524,524,524,0
20250219,102700,23222979,524,524,524,524,0
20250219,102600,23222979,524,524,524,524,0
20250219,102500,23222979,524,524,524,524,615
20250219,102400,22900719,524,524,524,524,0
20250219,102300,22900719,524,524,524,524,0
20250219,102200,22900719,524,524,524,524,0
20250219,102100,22900719,524,524,524,524,886
20250219,102000,22436455,523,523,523,523,0
20250219,101900,22436455,523,523,523,523,0
20250219,101800,22436455,523,523,523,523,0
20250219,101700,22436455,523,523,523,523,100
20250219,101600,22384155,523,523,523,523,236
20250219,101500,22260727,523,523,523,523,0
20250219,101400,22260727,523,524,524,523,2201
20250219,101300,21107404,524,524,524,524,3
20250219,101200,21105832,524,524,524,524,5
20250219,101100,21103212,524,524,524,524,3
20250219,101000,21101640,524,524,524,524,2
20250219,100900,21100592,523,523,523,523,0
20250219,100800,21100592,523,524,524,523,17
20250219,100700,21091692,524,524,524,524,5
20250219,100600,21089072,524,524,524,524,18
20250219,100500,21079640,524,524,524,524,10
20250219,100400,21074400,524,524,524,524,1092
20250219,100300,20502192,524,524,524,524,1
20250219,100200,20501668,522,523,523,522,8028
20250219,100100,16308454,524,524,524,524,0
20250219,100000,16308454,524,524,524,524,50
20250219,095900,16282254,524,524,524,524,5
20250219,095800,16279634,524,524,524,524,200
20250219,095700,16174834,524,524,524,524,110
20250219,095600,16117194,523,523,523,523,0
20250219,095500,16117194,523,523,523,523,0
20250219,095400,16117194,523,523,523,523,0
20250219,095300,16117194,523,523,523,523,0
20250219,095200,16117194,523,523,523,523,0
20250219,095100,16117194,523,523,523,523,0
20250219,095000,16117194,523,523,523,523,0
20250219,094900,16117194,523,524,524,523,1009
20250219,094800,15589477,524,524,524,524,521
20250219,094700,15316473,524,524,524,524,380
20250219,094600,15117353,524,525,525,524,2124
20250219,094500,14004281,525,525,525,525,1190
20250219,094400,13379531,524,528,528,524,18595
20250219,094300,3611749,528,528,528,528,64
20250219,094200,3577957,527,527,527,527,0
20250219,094100,3577957,527,527,527,527,0
20250219,094000,3577957,527,527,527,527,923
20250219,093900,3091536,528,528,528,528,77
20250219,093800,3050880,528,528,528,528,24
20250219,093700,3038208,528,528,529,528,175
20250219,093600,2945806,529,529,529,529,19
20250219,093500,2935755,529,529,529,529,1
20250219,093400,2935226,529,529,529,529,211
20250219,093300,2823607,528,529,529,528,20
20250219,093200,2813040,529,529,529,529,0
20250219,093100,2813040,529,529,529,529,5
20250219,093000,2810395,529,529,529,529,40
20250219,092900,2789235,529,529,529,529,5
20250219,092800,2786590,529,529,529,529,0
20250219,092700,2786590,529,529,529,529,0
20250219,092600,2786590,529,529,529,529,1
20250219,092500,2786061,529,529,529,529,0
20250219,092400,2786061,529,529,529,529,50
20250219,092300,2759611,529,528,529,528,61
20250219,092200,2727348,529,529,529,529,9
20250219,092100,2722587,530,530,530,530,0
20250219,092000,2722587,530,530,530,530,1
20250219,091900,2722057,530,528,530,528,93
20250219,091800,2672935,528,528,528,528,98
20250219,091700,2621191,528,528,528,528,36
20250219,091600,2602183,528,528,528,528,70
20250219,091500,2565223,529,527,529,527,1701
20250219,091400,1668794,529,529,529,529,0
20250219,091300,1668794,529,527,529,527,82
20250219,091200,1625578,530,530,530,530,0
20250219,091100,1625578,530,528,530,528,823
20250219,091000,1191032,530,530,530,530,0
20250219,090900,1191032,530,530,530,530,0
20250219,090800,1191032,530,530,530,530,2
20250219,090700,1189972,530,530,530,530,3
20250219,090600,1188382,528,528,528,528,29
20250219,090500,1173070,530,530,530,530,2
20250219,090400,1172010,530,530,530,530,0
20250219,090300,1172010,530,530,530,530,1
20250219,090200,1171480,528,528,528,528,0
20250219,090100,1171480,528,528,528,528,0
20250219,090000,1171480,528,530,530,528,2216
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 68909540 527 527 527 527 1399
3 20250219 185600 68909540 527 527 527 527 0
4 20250219 185500 68909540 527 527 527 527 0
5 20250219 185400 68909540 527 527 527 527 0
6 20250219 185300 68909540 527 527 527 527 0
7 20250219 185200 68909540 527 527 527 527 0
8 20250219 185100 68909540 527 527 527 527 0
9 20250219 185000 68909540 527 527 527 527 0
10 20250219 184900 68909540 527 527 527 527 0
11 20250219 184800 68909540 527 527 527 527 0
12 20250219 184700 68909540 527 527 527 527 0
13 20250219 184600 68909540 527 527 527 527 0
14 20250219 184500 68909540 527 527 527 527 0
15 20250219 184400 68909540 527 527 527 527 0
16 20250219 184300 68909540 527 527 527 527 0
17 20250219 184200 68909540 527 527 527 527 0
18 20250219 184100 68909540 527 527 527 527 0
19 20250219 184000 68909540 527 527 527 527 0
20 20250219 183900 68909540 527 527 527 527 0
21 20250219 183800 68909540 527 527 527 527 0
22 20250219 183700 68909540 527 527 527 527 0
23 20250219 183600 68909540 527 527 527 527 0
24 20250219 183500 68909540 527 527 527 527 0
25 20250219 183400 68909540 527 527 527 527 0
26 20250219 183300 68909540 527 527 527 527 0
27 20250219 183200 68909540 527 527 527 527 0
28 20250219 183100 68909540 527 527 527 527 0
29 20250219 183000 68909540 527 527 527 527 0
30 20250219 182900 68909540 527 527 527 527 0
31 20250219 182800 68909540 527 527 527 527 0
32 20250219 182700 68909540 527 527 527 527 1399
33 20250219 182600 68909540 527 527 527 527 0
34 20250219 182500 68909540 527 527 527 527 0
35 20250219 182400 68909540 527 527 527 527 0
36 20250219 182300 68909540 527 527 527 527 0
37 20250219 182200 68909540 527 527 527 527 0
38 20250219 182100 68909540 527 527 527 527 0
39 20250219 182000 68909540 527 527 527 527 0
40 20250219 181900 68909540 527 527 527 527 0
41 20250219 181800 68909540 527 527 527 527 0
42 20250219 181700 68909540 527 527 527 527 0
43 20250219 181600 68909540 527 527 527 527 0
44 20250219 181500 68909540 527 527 527 527 0
45 20250219 181400 68909540 527 527 527 527 0
46 20250219 181300 68909540 527 527 527 527 0
47 20250219 181200 68909540 527 527 527 527 0
48 20250219 181100 68909540 527 527 527 527 0
49 20250219 181000 68909540 527 527 527 527 0
50 20250219 180900 68909540 527 527 527 527 0
51 20250219 180800 68909540 527 527 527 527 0
52 20250219 180700 68909540 527 527 527 527 0
53 20250219 180600 68909540 527 527 527 527 0
54 20250219 180500 68909540 527 527 527 527 0
55 20250219 180400 68909540 527 527 527 527 0
56 20250219 180300 68909540 527 527 527 527 0
57 20250219 180200 68909540 527 527 527 527 0
58 20250219 180100 68909540 527 527 527 527 0
59 20250219 180000 68909540 527 527 527 527 0
60 20250219 175900 68909540 527 527 527 527 0
61 20250219 175800 68909540 527 527 527 527 0
62 20250219 175700 68909540 527 527 527 527 1399
63 20250219 175600 68909540 527 527 527 527 0
64 20250219 175500 68909540 527 527 527 527 0
65 20250219 175400 68909540 527 527 527 527 0
66 20250219 175300 68909540 527 527 527 527 0
67 20250219 175200 68909540 527 527 527 527 0
68 20250219 175100 68909540 527 527 527 527 0
69 20250219 175000 68909540 527 527 527 527 0
70 20250219 174900 68909540 527 527 527 527 0
71 20250219 174800 68909540 527 527 527 527 0
72 20250219 174700 68909540 527 527 527 527 0
73 20250219 174600 68909540 527 527 527 527 0
74 20250219 174500 68909540 527 527 527 527 0
75 20250219 174400 68909540 527 527 527 527 0
76 20250219 174300 68909540 527 527 527 527 0
77 20250219 174200 68909540 527 527 527 527 0
78 20250219 174100 68909540 527 527 527 527 0
79 20250219 174000 68909540 527 527 527 527 0
80 20250219 173900 68909540 527 527 527 527 0
81 20250219 173800 68909540 527 527 527 527 0
82 20250219 173700 68909540 527 527 527 527 0
83 20250219 173600 68909540 527 527 527 527 0
84 20250219 173500 68909540 527 527 527 527 0
85 20250219 173400 68909540 527 527 527 527 0
86 20250219 173300 68909540 527 527 527 527 0
87 20250219 173200 68909540 527 527 527 527 0
88 20250219 173100 68909540 527 527 527 527 0
89 20250219 173000 68909540 527 527 527 527 0
90 20250219 172900 68909540 527 527 527 527 0
91 20250219 172800 68909540 527 527 527 527 0
92 20250219 172700 68909540 527 527 527 527 1399
93 20250219 172600 68909540 527 527 527 527 0
94 20250219 172500 68909540 527 527 527 527 0
95 20250219 172400 68909540 527 527 527 527 0
96 20250219 172300 68909540 527 527 527 527 0
97 20250219 172200 68909540 527 527 527 527 0
98 20250219 172100 68909540 527 527 527 527 0
99 20250219 172000 68909540 527 527 527 527 0
100 20250219 171900 68909540 527 527 527 527 0
101 20250219 171800 68909540 527 527 527 527 0
102 20250219 171700 68909540 527 527 527 527 0
103 20250219 171600 68909540 527 527 527 527 0
104 20250219 171500 68909540 527 527 527 527 0
105 20250219 171400 68909540 527 527 527 527 0
106 20250219 171300 68909540 527 527 527 527 0
107 20250219 171200 68909540 527 527 527 527 0
108 20250219 171100 68909540 527 527 527 527 0
109 20250219 171000 68909540 527 527 527 527 0
110 20250219 170900 68909540 527 527 527 527 0
111 20250219 170800 68909540 527 527 527 527 0
112 20250219 170700 68909540 527 527 527 527 0
113 20250219 170600 68909540 527 527 527 527 0
114 20250219 170500 68909540 527 527 527 527 0
115 20250219 170400 68909540 527 527 527 527 0
116 20250219 170300 68909540 527 527 527 527 0
117 20250219 170200 68909540 527 527 527 527 0
118 20250219 170100 68909540 527 527 527 527 0
119 20250219 170000 68909540 527 527 527 527 0
120 20250219 165900 68909540 527 527 527 527 0
121 20250219 165800 68909540 527 527 527 527 0
122 20250219 165700 68909540 527 527 527 527 1399
123 20250219 165600 68909540 527 527 527 527 0
124 20250219 165500 68909540 527 527 527 527 0
125 20250219 165400 68909540 527 527 527 527 0
126 20250219 165300 68909540 527 527 527 527 0
127 20250219 165200 68909540 527 527 527 527 0
128 20250219 165100 68909540 527 527 527 527 0
129 20250219 165000 68909540 527 527 527 527 0
130 20250219 164900 68909540 527 527 527 527 0
131 20250219 164800 68909540 527 527 527 527 0
132 20250219 164700 68909540 527 527 527 527 0
133 20250219 164600 68909540 527 527 527 527 0
134 20250219 164500 68909540 527 527 527 527 0
135 20250219 164400 68909540 527 527 527 527 0
136 20250219 164300 68909540 527 527 527 527 0
137 20250219 164200 68909540 527 527 527 527 0
138 20250219 164100 68909540 527 527 527 527 0
139 20250219 164000 68909540 527 527 527 527 0
140 20250219 163900 68909540 527 527 527 527 0
141 20250219 163800 68909540 527 527 527 527 0
142 20250219 163700 68909540 527 527 527 527 0
143 20250219 163600 68909540 527 527 527 527 0
144 20250219 163500 68909540 527 527 527 527 0
145 20250219 163400 68909540 527 527 527 527 0
146 20250219 163300 68909540 527 527 527 527 0
147 20250219 163200 68909540 527 527 527 527 0
148 20250219 163100 68909540 527 527 527 527 0
149 20250219 163000 68909540 527 527 527 527 0
150 20250219 162900 68909540 527 527 527 527 0
151 20250219 162800 68909540 527 527 527 527 0
152 20250219 162700 68909540 527 527 527 527 1399
153 20250219 162600 68909540 527 527 527 527 0
154 20250219 162500 68909540 527 527 527 527 0
155 20250219 162400 68909540 527 527 527 527 0
156 20250219 162300 68909540 527 527 527 527 0
157 20250219 162200 68909540 527 527 527 527 0
158 20250219 162100 68909540 527 527 527 527 0
159 20250219 162000 68909540 527 527 527 527 0
160 20250219 161900 68909540 527 527 527 527 0
161 20250219 161800 68909540 527 527 527 527 0
162 20250219 161700 68909540 527 527 527 527 0
163 20250219 161600 68909540 527 527 527 527 0
164 20250219 161500 68909540 527 527 527 527 0
165 20250219 161400 68909540 527 527 527 527 0
166 20250219 161300 68909540 527 527 527 527 0
167 20250219 161200 68909540 527 527 527 527 0
168 20250219 161100 68909540 527 527 527 527 0
169 20250219 161000 68909540 527 527 527 527 0
170 20250219 160900 68909540 527 527 527 527 0
171 20250219 160800 68909540 527 527 527 527 0
172 20250219 160700 68909540 527 527 527 527 0
173 20250219 160600 68909540 527 527 527 527 0
174 20250219 160500 68909540 527 527 527 527 0
175 20250219 160400 68909540 527 527 527 527 0
176 20250219 160300 68909540 527 527 527 527 0
177 20250219 160200 68909540 527 527 527 527 0
178 20250219 160100 68909540 527 527 527 527 0
179 20250219 160000 68909540 527 527 527 527 0
180 20250219 155900 68909540 527 527 527 527 0
181 20250219 155800 68909540 527 527 527 527 0
182 20250219 155700 68909540 527 527 527 527 1399
183 20250219 155600 68909540 527 527 527 527 0
184 20250219 155500 68909540 527 527 527 527 0
185 20250219 155400 68909540 527 527 527 527 0
186 20250219 155300 68909540 527 527 527 527 0
187 20250219 155200 68909540 527 527 527 527 0
188 20250219 155100 68909540 527 527 527 527 0
189 20250219 155000 68909540 527 527 527 527 0
190 20250219 154900 68909540 527 527 527 527 0
191 20250219 154800 68909540 527 527 527 527 0
192 20250219 154700 68909540 527 527 527 527 0
193 20250219 154600 68909540 527 527 527 527 0
194 20250219 154500 68909540 527 527 527 527 0
195 20250219 154400 68909540 527 527 527 527 0
196 20250219 154300 68909540 527 527 527 527 0
197 20250219 154200 68909540 527 527 527 527 0
198 20250219 154100 68909540 527 527 527 527 0
199 20250219 154000 68909540 527 527 527 527 0
200 20250219 153900 68909540 527 527 527 527 0
201 20250219 153800 68909540 527 527 527 527 0
202 20250219 153700 68909540 527 527 527 527 0
203 20250219 153600 68909540 527 527 527 527 0
204 20250219 153500 68909540 527 527 527 527 0
205 20250219 153400 68909540 527 527 527 527 0
206 20250219 153300 68909540 527 527 527 527 0
207 20250219 153200 68909540 527 527 527 527 0
208 20250219 153100 68909540 527 527 527 527 0
209 20250219 153000 68909540 527 527 527 527 1399
210 20250219 152900 68172267 528 528 528 528 0
211 20250219 152800 68172267 528 528 528 528 0
212 20250219 152700 68172267 528 528 528 528 0
213 20250219 152600 68172267 528 528 528 528 0
214 20250219 152500 68172267 528 528 528 528 0
215 20250219 152400 68172267 528 528 528 528 0
216 20250219 152300 68172267 528 528 528 528 0
217 20250219 152200 68172267 528 528 528 528 0
218 20250219 152100 68172267 528 528 528 528 0
219 20250219 152000 68172267 528 528 528 528 0
220 20250219 151900 68172267 528 528 528 528 1
221 20250219 151800 68171739 528 526 528 526 515
222 20250219 151700 67900347 527 526 527 526 640
223 20250219 151600 67563081 526 526 526 526 14
224 20250219 151500 67555717 526 526 526 526 26
225 20250219 151400 67542041 527 527 527 526 16
226 20250219 151300 67533622 529 528 529 527 21
227 20250219 151200 67522540 526 529 529 526 16
228 20250219 151100 67514118 529 527 529 526 18045
229 20250219 151000 57975038 526 526 526 526 28
230 20250219 150900 57960310 528 527 528 527 319
231 20250219 150800 57791892 527 527 527 527 14
232 20250219 150700 57784514 527 527 527 527 28
233 20250219 150600 57769758 527 527 527 527 14
234 20250219 150500 57762380 527 527 527 527 14
235 20250219 150400 57755002 527 527 527 527 14
236 20250219 150300 57747624 527 527 527 527 28
237 20250219 150200 57732868 527 527 527 527 14
238 20250219 150100 57725490 527 527 528 527 558
239 20250219 150000 57431421 526 527 527 526 292
240 20250219 145900 57277565 527 527 527 527 736
241 20250219 145800 56889693 526 526 526 526 14
242 20250219 145700 56882329 526 526 526 526 14
243 20250219 145600 56874965 526 526 526 526 28
244 20250219 145500 56860237 526 526 526 526 678
245 20250219 145400 56503609 526 526 526 526 14
246 20250219 145300 56496245 526 526 526 526 28
247 20250219 145200 56481517 526 526 526 526 14
248 20250219 145100 56474153 526 526 526 526 14
249 20250219 145000 56466789 526 526 526 526 14
250 20250219 144900 56459425 526 526 526 526 28
251 20250219 144800 56444697 526 526 526 526 14
252 20250219 144700 56437333 526 526 526 526 14
253 20250219 144600 56429969 526 526 526 526 28
254 20250219 144500 56415241 527 525 527 525 1734
255 20250219 144400 55501451 525 525 525 525 14
256 20250219 144300 55494101 526 526 526 526 114
257 20250219 144200 55434137 526 526 526 526 28
258 20250219 144100 55419409 526 526 526 526 14
259 20250219 144000 55412045 526 526 526 526 14
260 20250219 143900 55404681 526 526 526 526 28
261 20250219 143800 55389953 527 526 527 526 83
262 20250219 143700 55346235 525 527 527 525 24
263 20250219 143600 55333615 525 525 525 525 14
264 20250219 143500 55326265 525 525 528 525 39
265 20250219 143400 55305758 525 525 525 525 14
266 20250219 143300 55298408 525 525 525 525 14
267 20250219 143200 55291058 525 526 526 525 28
268 20250219 143100 55276344 528 526 528 526 16
269 20250219 143000 55267924 526 526 526 525 495
270 20250219 142900 55007568 526 525 526 525 214
271 20250219 142800 54895018 525 525 525 525 28
272 20250219 142700 54880318 525 525 525 525 14
273 20250219 142600 54872968 525 525 525 525 1014
274 20250219 142500 54340618 525 524 525 524 28
275 20250219 142400 54325932 525 525 525 524 660
276 20250219 142300 53979896 524 525 525 524 42
277 20250219 142200 53957860 525 525 525 524 127
278 20250219 142100 53891199 524 524 524 524 28
279 20250219 142000 53876527 524 524 524 524 14
280 20250219 141900 53869191 524 524 524 524 14
281 20250219 141800 53861855 524 524 524 524 14
282 20250219 141700 53854519 524 525 525 524 129
283 20250219 141600 53786822 524 524 524 524 14
284 20250219 141500 53779486 524 524 524 524 14
285 20250219 141400 53772150 524 524 524 524 28
286 20250219 141300 53757478 524 524 524 524 14
287 20250219 141200 53750142 524 524 524 524 14
288 20250219 141100 53742806 524 524 524 524 14
289 20250219 141000 53735470 524 524 524 524 28
290 20250219 140900 53720798 524 524 524 524 14
291 20250219 140800 53713462 524 524 524 524 14
292 20250219 140700 53706126 524 524 524 524 28
293 20250219 140600 53691454 524 524 524 524 14
294 20250219 140500 53684118 524 524 524 524 15
295 20250219 140400 53676258 524 524 524 524 14
296 20250219 140300 53668922 524 524 525 524 128
297 20250219 140200 53601750 525 524 525 524 96
298 20250219 140100 53551364 524 524 524 524 14
299 20250219 140000 53544028 524 525 525 524 64
300 20250219 135900 53510442 525 525 525 525 0
301 20250219 135800 53510442 525 525 525 525 0
302 20250219 135700 53510442 525 525 525 525 0
303 20250219 135600 53510442 525 525 525 525 0
304 20250219 135500 53510442 525 525 525 525 1604
305 20250219 135400 52668342 525 525 525 525 0
306 20250219 135300 52668342 525 525 525 525 0
307 20250219 135200 52668342 525 525 525 525 0
308 20250219 135100 52668342 525 525 525 525 450
309 20250219 135000 52432092 525 525 525 525 0
310 20250219 134900 52432092 525 525 525 525 100
311 20250219 134800 52379592 526 526 526 526 72
312 20250219 134700 52341720 526 526 526 526 119
313 20250219 134600 52279126 526 526 526 525 132
314 20250219 134500 52209824 526 526 526 526 1
315 20250219 134400 52209298 526 526 526 526 2
316 20250219 134300 52208246 525 525 525 525 1161
317 20250219 134200 51598721 526 526 526 526 0
318 20250219 134100 51598721 526 526 526 526 220
319 20250219 134000 51483001 526 526 526 526 0
320 20250219 133900 51483001 526 526 526 526 1
321 20250219 133800 51482475 526 526 526 526 1
322 20250219 133700 51481949 526 526 526 526 0
323 20250219 133600 51481949 526 526 526 526 0
324 20250219 133500 51481949 526 526 526 526 0
325 20250219 133400 51481949 526 526 526 526 0
326 20250219 133300 51481949 526 526 526 526 0
327 20250219 133200 51481949 526 526 526 526 0
328 20250219 133100 51481949 526 526 526 526 0
329 20250219 133000 51481949 526 526 526 526 0
330 20250219 132900 51481949 526 526 526 526 0
331 20250219 132800 51481949 526 526 526 526 0
332 20250219 132700 51481949 526 526 526 526 38
333 20250219 132600 51461961 526 526 526 526 20
334 20250219 132500 51451441 526 526 526 526 10
335 20250219 132400 51446181 526 526 526 526 20
336 20250219 132300 51435661 526 526 526 526 0
337 20250219 132200 51435661 526 526 526 526 0
338 20250219 132100 51435661 526 526 526 526 1
339 20250219 132000 51435135 526 526 526 526 0
340 20250219 131900 51435135 526 526 526 526 173
341 20250219 131800 51344137 526 526 526 526 0
342 20250219 131700 51344137 526 526 526 526 0
343 20250219 131600 51344137 526 526 526 526 0
344 20250219 131500 51344137 526 526 526 526 0
345 20250219 131400 51344137 526 526 526 526 0
346 20250219 131300 51344137 526 526 526 526 1
347 20250219 131200 51343611 526 526 526 526 0
348 20250219 131100 51343611 526 526 526 526 0
349 20250219 131000 51343611 526 526 526 526 4
350 20250219 130900 51341507 525 525 525 525 0
351 20250219 130800 51341507 525 525 525 525 0
352 20250219 130700 51341507 525 525 525 525 0
353 20250219 130600 51341507 525 525 525 525 0
354 20250219 130500 51341507 525 525 525 525 0
355 20250219 130400 51341507 525 525 525 525 0
356 20250219 130300 51341507 525 525 525 525 0
357 20250219 130200 51341507 525 525 525 525 0
358 20250219 130100 51341507 525 526 526 525 2
359 20250219 130000 51340456 526 526 526 526 100
360 20250219 125900 51287856 525 525 525 525 0
361 20250219 125800 51287856 525 525 525 525 0
362 20250219 125700 51287856 525 525 525 525 701
363 20250219 125600 50919831 526 526 526 526 0
364 20250219 125500 50919831 526 526 526 526 0
365 20250219 125400 50919831 526 525 526 525 303
366 20250219 125300 50760753 524 524 524 524 0
367 20250219 125200 50760753 524 524 524 524 0
368 20250219 125100 50760753 524 524 524 524 0
369 20250219 125000 50760753 524 524 524 524 0
370 20250219 124900 50760753 524 524 524 524 0
371 20250219 124800 50760753 524 523 524 523 101
372 20250219 124700 50707830 522 522 522 522 0
373 20250219 124600 50707830 522 522 522 522 0
374 20250219 124500 50707830 522 522 522 522 2
375 20250219 124400 50706786 522 521 522 521 22882
376 20250219 124300 38783189 522 522 522 522 4320
377 20250219 124200 36528149 523 523 523 523 0
378 20250219 124100 36528149 523 523 523 523 3101
379 20250219 124000 34906326 523 523 523 523 2680
380 20250219 123900 33504686 524 524 524 524 0
381 20250219 123800 33504686 524 524 524 524 0
382 20250219 123700 33504686 524 524 524 524 0
383 20250219 123600 33504686 524 524 524 524 0
384 20250219 123500 33504686 524 524 524 524 0
385 20250219 123400 33504686 524 524 524 524 0
386 20250219 123300 33504686 524 524 524 524 1
387 20250219 123200 33504162 524 524 524 524 0
388 20250219 123100 33504162 524 524 524 524 44
389 20250219 123000 33481106 524 524 524 524 0
390 20250219 122900 33481106 524 524 524 524 300
391 20250219 122800 33323906 524 524 524 524 70
392 20250219 122700 33287226 524 524 524 524 10
393 20250219 122600 33281986 524 524 524 524 0
394 20250219 122500 33281986 524 524 524 524 250
395 20250219 122400 33150986 524 524 524 524 0
396 20250219 122300 33150986 524 524 524 524 200
397 20250219 122200 33046186 524 524 524 524 602
398 20250219 122100 32730738 524 524 524 524 20
399 20250219 122000 32720258 524 524 524 524 0
400 20250219 121900 32720258 524 524 524 524 30
401 20250219 121800 32704538 524 524 524 524 3
402 20250219 121700 32702966 524 524 524 524 0
403 20250219 121600 32702966 524 524 524 524 0
404 20250219 121500 32702966 524 524 524 524 99
405 20250219 121400 32651090 524 524 524 524 5328
406 20250219 121300 29859218 525 525 525 525 0
407 20250219 121200 29859218 525 525 525 525 0
408 20250219 121100 29859218 525 525 525 525 0
409 20250219 121000 29859218 525 525 525 525 168
410 20250219 120900 29771018 524 524 524 524 400
411 20250219 120800 29561418 525 525 525 525 0
412 20250219 120700 29561418 525 525 525 525 0
413 20250219 120600 29561418 525 525 525 525 328
414 20250219 120500 29389218 525 525 525 525 95
415 20250219 120400 29339343 525 525 525 525 0
416 20250219 120300 29339343 525 526 526 525 1074
417 20250219 120200 28775419 525 525 525 525 0
418 20250219 120100 28775419 525 526 526 525 38
419 20250219 120000 28755432 526 526 526 526 0
420 20250219 115900 28755432 526 526 526 526 0
421 20250219 115800 28755432 526 526 526 526 0
422 20250219 115700 28755432 526 526 526 526 0
423 20250219 115600 28755432 526 526 526 526 0
424 20250219 115500 28755432 526 526 526 526 0
425 20250219 115400 28755432 526 526 526 526 1
426 20250219 115300 28754906 525 525 525 525 3
427 20250219 115200 28753331 526 526 526 526 0
428 20250219 115100 28753331 526 526 526 526 53
429 20250219 115000 28725453 526 526 526 526 0
430 20250219 114900 28725453 526 526 526 526 101
431 20250219 114800 28672327 526 526 526 526 0
432 20250219 114700 28672327 526 526 526 526 2
433 20250219 114600 28671275 526 526 526 526 1
434 20250219 114500 28670749 525 525 525 525 0
435 20250219 114400 28670749 525 525 525 525 0
436 20250219 114300 28670749 525 525 525 525 0
437 20250219 114200 28670749 525 525 525 525 14
438 20250219 114100 28663399 525 525 525 525 0
439 20250219 114000 28663399 525 525 525 525 0
440 20250219 113900 28663399 525 525 525 525 0
441 20250219 113800 28663399 525 525 525 525 0
442 20250219 113700 28663399 525 525 525 525 0
443 20250219 113600 28663399 525 525 525 525 0
444 20250219 113500 28663399 525 525 525 525 0
445 20250219 113400 28663399 525 525 525 525 0
446 20250219 113300 28663399 525 525 525 525 0
447 20250219 113200 28663399 525 525 525 525 21
448 20250219 113100 28652374 525 525 525 525 0
449 20250219 113000 28652374 525 525 525 525 0
450 20250219 112900 28652374 525 525 525 525 0
451 20250219 112800 28652374 525 525 525 525 0
452 20250219 112700 28652374 525 525 525 525 0
453 20250219 112600 28652374 525 525 525 525 0
454 20250219 112500 28652374 525 525 525 525 0
455 20250219 112400 28652374 525 525 525 525 0
456 20250219 112300 28652374 525 525 525 525 0
457 20250219 112200 28652374 525 525 525 525 300
458 20250219 112100 28494874 526 526 526 526 0
459 20250219 112000 28494874 526 526 526 526 0
460 20250219 111900 28494874 526 526 526 526 0
461 20250219 111800 28494874 526 526 526 526 0
462 20250219 111700 28494874 526 526 526 526 271
463 20250219 111600 28352328 526 526 526 526 1
464 20250219 111500 28351802 526 526 526 526 1
465 20250219 111400 28351276 526 526 526 526 0
466 20250219 111300 28351276 526 526 526 526 0
467 20250219 111200 28351276 526 526 526 526 0
468 20250219 111100 28351276 526 526 526 526 0
469 20250219 111000 28351276 526 526 526 526 0
470 20250219 110900 28351276 526 526 526 526 0
471 20250219 110800 28351276 526 527 527 526 5655
472 20250219 110700 25376158 527 527 527 527 0
473 20250219 110600 25376158 527 527 527 527 0
474 20250219 110500 25376158 527 527 527 527 0
475 20250219 110400 25376158 527 527 527 527 0
476 20250219 110300 25376158 527 527 527 527 0
477 20250219 110200 25376158 527 527 527 527 0
478 20250219 110100 25376158 527 527 527 527 0
479 20250219 110000 25376158 527 526 527 526 1320
480 20250219 105900 24680528 526 526 526 526 0
481 20250219 105800 24680528 526 526 526 526 0
482 20250219 105700 24680528 526 526 526 526 0
483 20250219 105600 24680528 526 526 526 526 0
484 20250219 105500 24680528 526 526 526 526 0
485 20250219 105400 24680528 526 526 526 526 0
486 20250219 105300 24680528 526 526 526 526 384
487 20250219 105200 24478544 526 526 526 526 6
488 20250219 105100 24475388 524 524 524 524 0
489 20250219 105000 24475388 524 524 524 524 501
490 20250219 104900 24212864 523 523 523 523 0
491 20250219 104800 24212864 523 523 523 523 0
492 20250219 104700 24212864 523 523 523 523 0
493 20250219 104600 24212864 523 523 523 523 0
494 20250219 104500 24212864 523 523 523 523 500
495 20250219 104400 23951364 524 524 524 524 0
496 20250219 104300 23951364 524 524 524 524 0
497 20250219 104200 23951364 524 524 524 524 0
498 20250219 104100 23951364 524 524 524 524 3
499 20250219 104000 23949792 524 524 524 524 0
500 20250219 103900 23949792 524 524 524 524 0
501 20250219 103800 23949792 524 524 524 524 200
502 20250219 103700 23844992 524 524 524 524 0
503 20250219 103600 23844992 524 524 524 524 0
504 20250219 103500 23844992 524 524 524 524 5
505 20250219 103400 23842372 523 523 523 523 0
506 20250219 103300 23842372 523 524 524 523 631
507 20250219 103200 23511729 525 525 525 525 0
508 20250219 103100 23511729 525 525 525 525 0
509 20250219 103000 23511729 525 525 525 525 550
510 20250219 102900 23222979 524 524 524 524 0
511 20250219 102800 23222979 524 524 524 524 0
512 20250219 102700 23222979 524 524 524 524 0
513 20250219 102600 23222979 524 524 524 524 0
514 20250219 102500 23222979 524 524 524 524 615
515 20250219 102400 22900719 524 524 524 524 0
516 20250219 102300 22900719 524 524 524 524 0
517 20250219 102200 22900719 524 524 524 524 0
518 20250219 102100 22900719 524 524 524 524 886
519 20250219 102000 22436455 523 523 523 523 0
520 20250219 101900 22436455 523 523 523 523 0
521 20250219 101800 22436455 523 523 523 523 0
522 20250219 101700 22436455 523 523 523 523 100
523 20250219 101600 22384155 523 523 523 523 236
524 20250219 101500 22260727 523 523 523 523 0
525 20250219 101400 22260727 523 524 524 523 2201
526 20250219 101300 21107404 524 524 524 524 3
527 20250219 101200 21105832 524 524 524 524 5
528 20250219 101100 21103212 524 524 524 524 3
529 20250219 101000 21101640 524 524 524 524 2
530 20250219 100900 21100592 523 523 523 523 0
531 20250219 100800 21100592 523 524 524 523 17
532 20250219 100700 21091692 524 524 524 524 5
533 20250219 100600 21089072 524 524 524 524 18
534 20250219 100500 21079640 524 524 524 524 10
535 20250219 100400 21074400 524 524 524 524 1092
536 20250219 100300 20502192 524 524 524 524 1
537 20250219 100200 20501668 522 523 523 522 8028
538 20250219 100100 16308454 524 524 524 524 0
539 20250219 100000 16308454 524 524 524 524 50
540 20250219 095900 16282254 524 524 524 524 5
541 20250219 095800 16279634 524 524 524 524 200
542 20250219 095700 16174834 524 524 524 524 110
543 20250219 095600 16117194 523 523 523 523 0
544 20250219 095500 16117194 523 523 523 523 0
545 20250219 095400 16117194 523 523 523 523 0
546 20250219 095300 16117194 523 523 523 523 0
547 20250219 095200 16117194 523 523 523 523 0
548 20250219 095100 16117194 523 523 523 523 0
549 20250219 095000 16117194 523 523 523 523 0
550 20250219 094900 16117194 523 524 524 523 1009
551 20250219 094800 15589477 524 524 524 524 521
552 20250219 094700 15316473 524 524 524 524 380
553 20250219 094600 15117353 524 525 525 524 2124
554 20250219 094500 14004281 525 525 525 525 1190
555 20250219 094400 13379531 524 528 528 524 18595
556 20250219 094300 3611749 528 528 528 528 64
557 20250219 094200 3577957 527 527 527 527 0
558 20250219 094100 3577957 527 527 527 527 0
559 20250219 094000 3577957 527 527 527 527 923
560 20250219 093900 3091536 528 528 528 528 77
561 20250219 093800 3050880 528 528 528 528 24
562 20250219 093700 3038208 528 528 529 528 175
563 20250219 093600 2945806 529 529 529 529 19
564 20250219 093500 2935755 529 529 529 529 1
565 20250219 093400 2935226 529 529 529 529 211
566 20250219 093300 2823607 528 529 529 528 20
567 20250219 093200 2813040 529 529 529 529 0
568 20250219 093100 2813040 529 529 529 529 5
569 20250219 093000 2810395 529 529 529 529 40
570 20250219 092900 2789235 529 529 529 529 5
571 20250219 092800 2786590 529 529 529 529 0
572 20250219 092700 2786590 529 529 529 529 0
573 20250219 092600 2786590 529 529 529 529 1
574 20250219 092500 2786061 529 529 529 529 0
575 20250219 092400 2786061 529 529 529 529 50
576 20250219 092300 2759611 529 528 529 528 61
577 20250219 092200 2727348 529 529 529 529 9
578 20250219 092100 2722587 530 530 530 530 0
579 20250219 092000 2722587 530 530 530 530 1
580 20250219 091900 2722057 530 528 530 528 93
581 20250219 091800 2672935 528 528 528 528 98
582 20250219 091700 2621191 528 528 528 528 36
583 20250219 091600 2602183 528 528 528 528 70
584 20250219 091500 2565223 529 527 529 527 1701
585 20250219 091400 1668794 529 529 529 529 0
586 20250219 091300 1668794 529 527 529 527 82
587 20250219 091200 1625578 530 530 530 530 0
588 20250219 091100 1625578 530 528 530 528 823
589 20250219 091000 1191032 530 530 530 530 0
590 20250219 090900 1191032 530 530 530 530 0
591 20250219 090800 1191032 530 530 530 530 2
592 20250219 090700 1189972 530 530 530 530 3
593 20250219 090600 1188382 528 528 528 528 29
594 20250219 090500 1173070 530 530 530 530 2
595 20250219 090400 1172010 530 530 530 530 0
596 20250219 090300 1172010 530 530 530 530 1
597 20250219 090200 1171480 528 528 528 528 0
598 20250219 090100 1171480 528 528 528 528 0
599 20250219 090000 1171480 528 530 530 528 2216

1
011090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,59991641,0,31555603166,0.00
20250214,0,59991641,0,31495611525,0.00
20250213,0,59991641,0,31315636602,0.00
20250212,0,59991641,0,31375628243,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 59991641 0 31555603166 0.00
3 20250214 0 59991641 0 31495611525 0.00
4 20250213 0 59991641 0 31315636602 0.00
5 20250212 0 59991641 0 31375628243 0.00