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

605
016600/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190300,34035020,269,269,269,269,3130
20250219,190200,34035020,269,269,269,269,0
20250219,190100,34035020,269,269,269,269,0
20250219,190000,34035020,269,269,269,269,0
20250219,185900,34035020,269,269,269,269,0
20250219,185800,34035020,269,269,269,269,0
20250219,185700,34035020,269,269,269,269,0
20250219,185600,34035020,269,269,269,269,0
20250219,185500,34035020,269,269,269,269,0
20250219,185400,34035020,269,269,269,269,0
20250219,185300,34035020,269,269,269,269,0
20250219,185200,34035020,269,269,269,269,0
20250219,185100,34035020,269,269,269,269,0
20250219,185000,34035020,269,269,269,269,0
20250219,184900,34035020,269,269,269,269,0
20250219,184800,34035020,269,269,269,269,0
20250219,184700,34035020,269,269,269,269,0
20250219,184600,34035020,269,269,269,269,0
20250219,184500,34035020,269,269,269,269,0
20250219,184400,34035020,269,269,269,269,0
20250219,184300,34035020,269,269,269,269,0
20250219,184200,34035020,269,269,269,269,0
20250219,184100,34035020,269,269,269,269,0
20250219,184000,34035020,269,269,269,269,0
20250219,183900,34035020,269,269,269,269,0
20250219,183800,34035020,269,269,269,269,0
20250219,183700,34035020,269,269,269,269,0
20250219,183600,34035020,269,269,269,269,0
20250219,183500,34035020,269,269,269,269,0
20250219,183400,34035020,269,269,269,269,0
20250219,183300,34035020,269,269,269,269,3130
20250219,183200,34035020,269,269,269,269,0
20250219,183100,34035020,269,269,269,269,0
20250219,183000,34035020,269,269,269,269,0
20250219,182900,34035020,269,269,269,269,0
20250219,182800,34035020,269,269,269,269,0
20250219,182700,34035020,269,269,269,269,0
20250219,182600,34035020,269,269,269,269,0
20250219,182500,34035020,269,269,269,269,0
20250219,182400,34035020,269,269,269,269,0
20250219,182300,34035020,269,269,269,269,0
20250219,182200,34035020,269,269,269,269,0
20250219,182100,34035020,269,269,269,269,0
20250219,182000,34035020,269,269,269,269,0
20250219,181900,34035020,269,269,269,269,0
20250219,181800,34035020,269,269,269,269,0
20250219,181700,34035020,269,269,269,269,0
20250219,181600,34035020,269,269,269,269,0
20250219,181500,34035020,269,269,269,269,0
20250219,181400,34035020,269,269,269,269,0
20250219,181300,34035020,269,269,269,269,0
20250219,181200,34035020,269,269,269,269,0
20250219,181100,34035020,269,269,269,269,0
20250219,181000,34035020,269,269,269,269,0
20250219,180900,34035020,269,269,269,269,0
20250219,180800,34035020,269,269,269,269,0
20250219,180700,34035020,269,269,269,269,0
20250219,180600,34035020,269,269,269,269,0
20250219,180500,34035020,269,269,269,269,0
20250219,180400,34035020,269,269,269,269,0
20250219,180300,34035020,269,269,269,269,3130
20250219,180200,34035020,269,269,269,269,0
20250219,180100,34035020,269,269,269,269,0
20250219,180000,34035020,269,269,269,269,0
20250219,175900,34035020,269,269,269,269,0
20250219,175800,34035020,269,269,269,269,0
20250219,175700,34035020,269,269,269,269,0
20250219,175600,34035020,269,269,269,269,0
20250219,175500,34035020,269,269,269,269,0
20250219,175400,34035020,269,269,269,269,0
20250219,175300,34035020,269,269,269,269,0
20250219,175200,34035020,269,269,269,269,0
20250219,175100,34035020,269,269,269,269,0
20250219,175000,34035020,269,269,269,269,0
20250219,174900,34035020,269,269,269,269,0
20250219,174800,34035020,269,269,269,269,0
20250219,174700,34035020,269,269,269,269,0
20250219,174600,34035020,269,269,269,269,0
20250219,174500,34035020,269,269,269,269,0
20250219,174400,34035020,269,269,269,269,0
20250219,174300,34035020,269,269,269,269,0
20250219,174200,34035020,269,269,269,269,0
20250219,174100,34035020,269,269,269,269,0
20250219,174000,34035020,269,269,269,269,0
20250219,173900,34035020,269,269,269,269,0
20250219,173800,34035020,269,269,269,269,0
20250219,173700,34035020,269,269,269,269,0
20250219,173600,34035020,269,269,269,269,0
20250219,173500,34035020,269,269,269,269,0
20250219,173400,34035020,269,269,269,269,0
20250219,173300,34035020,269,269,269,269,3130
20250219,173200,34035020,269,269,269,269,0
20250219,173100,34035020,269,269,269,269,0
20250219,173000,34035020,269,269,269,269,0
20250219,172900,34035020,269,269,269,269,0
20250219,172800,34035020,269,269,269,269,0
20250219,172700,34035020,269,269,269,269,0
20250219,172600,34035020,269,269,269,269,0
20250219,172500,34035020,269,269,269,269,0
20250219,172400,34035020,269,269,269,269,0
20250219,172300,34035020,269,269,269,269,0
20250219,172200,34035020,269,269,269,269,0
20250219,172100,34035020,269,269,269,269,0
20250219,172000,34035020,269,269,269,269,0
20250219,171900,34035020,269,269,269,269,0
20250219,171800,34035020,269,269,269,269,0
20250219,171700,34035020,269,269,269,269,0
20250219,171600,34035020,269,269,269,269,0
20250219,171500,34035020,269,269,269,269,0
20250219,171400,34035020,269,269,269,269,0
20250219,171300,34035020,269,269,269,269,0
20250219,171200,34035020,269,269,269,269,0
20250219,171100,34035020,269,269,269,269,0
20250219,171000,34035020,269,269,269,269,0
20250219,170900,34035020,269,269,269,269,0
20250219,170800,34035020,269,269,269,269,0
20250219,170700,34035020,269,269,269,269,0
20250219,170600,34035020,269,269,269,269,0
20250219,170500,34035020,269,269,269,269,0
20250219,170400,34035020,269,269,269,269,0
20250219,170300,34035020,269,269,269,269,3130
20250219,170200,34035020,269,269,269,269,0
20250219,170100,34035020,269,269,269,269,0
20250219,170000,34035020,269,269,269,269,0
20250219,165900,34035020,269,269,269,269,0
20250219,165800,34035020,269,269,269,269,0
20250219,165700,34035020,269,269,269,269,0
20250219,165600,34035020,269,269,269,269,0
20250219,165500,34035020,269,269,269,269,0
20250219,165400,34035020,269,269,269,269,0
20250219,165300,34035020,269,269,269,269,0
20250219,165200,34035020,269,269,269,269,0
20250219,165100,34035020,269,269,269,269,0
20250219,165000,34035020,269,269,269,269,0
20250219,164900,34035020,269,269,269,269,0
20250219,164800,34035020,269,269,269,269,0
20250219,164700,34035020,269,269,269,269,0
20250219,164600,34035020,269,269,269,269,0
20250219,164500,34035020,269,269,269,269,0
20250219,164400,34035020,269,269,269,269,0
20250219,164300,34035020,269,269,269,269,0
20250219,164200,34035020,269,269,269,269,0
20250219,164100,34035020,269,269,269,269,0
20250219,164000,34035020,269,269,269,269,0
20250219,163900,34035020,269,269,269,269,0
20250219,163800,34035020,269,269,269,269,0
20250219,163700,34035020,269,269,269,269,0
20250219,163600,34035020,269,269,269,269,0
20250219,163500,34035020,269,269,269,269,0
20250219,163400,34035020,269,269,269,269,0
20250219,163300,34035020,269,269,269,269,3130
20250219,163200,34035020,269,269,269,269,0
20250219,163100,34035020,269,269,269,269,0
20250219,163000,34035020,269,269,269,269,0
20250219,162900,34035020,269,269,269,269,0
20250219,162800,34035020,269,269,269,269,0
20250219,162700,34035020,269,269,269,269,0
20250219,162600,34035020,269,269,269,269,0
20250219,162500,34035020,269,269,269,269,0
20250219,162400,34035020,269,269,269,269,0
20250219,162300,34035020,269,269,269,269,0
20250219,162200,34035020,269,269,269,269,0
20250219,162100,34035020,269,269,269,269,0
20250219,162000,34035020,269,269,269,269,0
20250219,161900,34035020,269,269,269,269,0
20250219,161800,34035020,269,269,269,269,0
20250219,161700,34035020,269,269,269,269,0
20250219,161600,34035020,269,269,269,269,0
20250219,161500,34035020,269,269,269,269,0
20250219,161400,34035020,269,269,269,269,0
20250219,161300,34035020,269,269,269,269,0
20250219,161200,34035020,269,269,269,269,0
20250219,161100,34035020,269,269,269,269,0
20250219,161000,34035020,269,269,269,269,0
20250219,160900,34035020,269,269,269,269,0
20250219,160800,34035020,269,269,269,269,0
20250219,160700,34035020,269,269,269,269,0
20250219,160600,34035020,269,269,269,269,0
20250219,160500,34035020,269,269,269,269,0
20250219,160400,34035020,269,269,269,269,0
20250219,160300,34035020,269,269,269,269,3130
20250219,160200,34035020,269,269,269,269,0
20250219,160100,34035020,269,269,269,269,0
20250219,160000,34035020,269,269,269,269,0
20250219,155900,34035020,269,269,269,269,0
20250219,155800,34035020,269,269,269,269,0
20250219,155700,34035020,269,269,269,269,0
20250219,155600,34035020,269,269,269,269,0
20250219,155500,34035020,269,269,269,269,0
20250219,155400,34035020,269,269,269,269,0
20250219,155300,34035020,269,269,269,269,0
20250219,155200,34035020,269,269,269,269,0
20250219,155100,34035020,269,269,269,269,0
20250219,155000,34035020,269,269,269,269,0
20250219,154900,34035020,269,269,269,269,0
20250219,154800,34035020,269,269,269,269,0
20250219,154700,34035020,269,269,269,269,0
20250219,154600,34035020,269,269,269,269,0
20250219,154500,34035020,269,269,269,269,0
20250219,154400,34035020,269,269,269,269,0
20250219,154300,34035020,269,269,269,269,0
20250219,154200,34035020,269,269,269,269,0
20250219,154100,34035020,269,269,269,269,0
20250219,154000,34035020,269,269,269,269,0
20250219,153900,34035020,269,269,269,269,0
20250219,153800,34035020,269,269,269,269,0
20250219,153700,34035020,269,269,269,269,0
20250219,153600,34035020,269,269,269,269,0
20250219,153500,34035020,269,269,269,269,0
20250219,153400,34035020,269,269,269,269,0
20250219,153300,34035020,269,269,269,269,3130
20250219,153200,34035020,269,269,269,269,0
20250219,153100,34035020,269,269,269,269,0
20250219,153000,34035020,269,269,269,269,3130
20250219,152900,33193050,269,269,269,269,0
20250219,152800,33193050,269,269,269,269,0
20250219,152700,33193050,269,269,269,269,0
20250219,152600,33193050,269,269,269,269,0
20250219,152500,33193050,269,269,269,269,0
20250219,152400,33193050,269,269,269,269,0
20250219,152300,33193050,269,269,269,269,0
20250219,152200,33193050,269,269,269,269,0
20250219,152100,33193050,269,269,269,269,0
20250219,152000,33193050,269,269,269,269,0
20250219,151900,33193050,269,269,269,268,128
20250219,151800,33158637,269,269,269,268,56
20250219,151700,33143589,269,269,269,268,13
20250219,151600,33140101,269,268,269,268,16
20250219,151500,33135804,269,269,269,268,63
20250219,151400,33118906,268,268,268,268,8
20250219,151300,33116762,269,269,269,269,0
20250219,151200,33116762,269,268,269,268,33
20250219,151100,33107917,268,268,268,268,1
20250219,151000,33107649,268,268,268,268,38
20250219,150900,33097465,269,269,269,269,80
20250219,150800,33075945,269,269,269,269,8
20250219,150700,33073793,269,269,269,269,1
20250219,150600,33073524,268,268,268,268,0
20250219,150500,33073524,268,269,269,268,510
20250219,150400,32936834,269,269,269,269,6
20250219,150300,32935220,269,269,269,269,2
20250219,150200,32934682,268,268,268,268,0
20250219,150100,32934682,268,268,268,268,0
20250219,150000,32934682,268,268,268,268,8
20250219,145900,32932538,269,269,269,269,1
20250219,145800,32932269,268,268,268,268,0
20250219,145700,32932269,268,268,268,268,3
20250219,145600,32931465,268,268,268,268,0
20250219,145500,32931465,268,268,268,268,7
20250219,145400,32929589,268,268,268,268,13
20250219,145300,32926105,269,269,269,269,0
20250219,145200,32926105,269,269,269,269,0
20250219,145100,32926105,269,269,269,269,3
20250219,145000,32925298,269,269,269,269,0
20250219,144900,32925298,269,268,269,268,24
20250219,144800,32918864,269,269,269,269,2
20250219,144700,32918326,269,269,269,269,0
20250219,144600,32918326,269,269,269,269,1
20250219,144500,32918057,269,269,269,269,20
20250219,144400,32912677,269,269,269,269,0
20250219,144300,32912677,269,269,269,269,0
20250219,144200,32912677,269,268,269,268,10
20250219,144100,32909996,269,269,269,269,1
20250219,144000,32909727,268,268,268,268,5
20250219,143900,32908387,268,268,268,268,2
20250219,143800,32907851,269,269,269,269,0
20250219,143700,32907851,269,268,269,268,14
20250219,143600,32904097,268,268,269,268,104
20250219,143500,32876223,269,269,269,269,0
20250219,143400,32876223,269,269,269,269,0
20250219,143300,32876223,269,269,269,269,0
20250219,143200,32876223,269,269,269,269,0
20250219,143100,32876223,269,269,269,269,0
20250219,143000,32876223,269,269,269,269,0
20250219,142900,32876223,269,268,269,268,21
20250219,142800,32870594,269,268,269,268,4601
20250219,142700,31637525,268,268,268,268,0
20250219,142600,31637525,268,268,268,268,0
20250219,142500,31637525,268,268,268,268,11
20250219,142400,31634577,268,268,268,268,2
20250219,142300,31634041,268,268,268,268,0
20250219,142200,31634041,268,268,268,268,0
20250219,142100,31634041,268,268,268,268,5
20250219,142000,31632701,268,268,268,268,43
20250219,141900,31621177,269,269,269,269,0
20250219,141800,31621177,269,269,269,269,0
20250219,141700,31621177,269,269,269,269,0
20250219,141600,31621177,269,269,269,269,0
20250219,141500,31621177,269,269,269,269,0
20250219,141400,31621177,269,269,269,269,0
20250219,141300,31621177,269,269,269,269,0
20250219,141200,31621177,269,269,269,269,0
20250219,141100,31621177,269,268,269,268,2
20250219,141000,31620640,269,269,269,269,1
20250219,140900,31620371,269,269,269,269,25
20250219,140800,31613646,269,268,269,268,3020
20250219,140700,30804266,269,269,269,269,0
20250219,140600,30804266,269,269,269,269,1
20250219,140500,30803997,268,268,268,268,0
20250219,140400,30803997,268,268,268,268,0
20250219,140300,30803997,268,269,269,268,2
20250219,140200,30803460,269,269,269,269,0
20250219,140100,30803460,269,269,269,269,0
20250219,140000,30803460,269,269,269,269,1
20250219,135900,30803191,268,269,269,268,3
20250219,135800,30802386,269,269,269,269,0
20250219,135700,30802386,269,269,269,269,1
20250219,135600,30802117,269,269,269,269,1
20250219,135500,30801848,268,268,268,268,1
20250219,135400,30801580,268,269,269,268,3
20250219,135300,30800775,269,269,269,269,1
20250219,135200,30800506,268,268,268,268,0
20250219,135100,30800506,268,269,269,268,3
20250219,135000,30799701,269,269,269,269,1
20250219,134900,30799432,268,268,268,268,0
20250219,134800,30799432,268,268,268,268,0
20250219,134700,30799432,268,268,268,268,0
20250219,134600,30799432,268,269,269,268,2
20250219,134500,30798895,269,268,269,268,2
20250219,134400,30798358,269,269,269,269,29
20250219,134300,30790557,269,269,269,267,1655
20250219,134200,30347014,268,268,268,268,0
20250219,134100,30347014,268,268,268,268,0
20250219,134000,30347014,268,268,268,268,16
20250219,133900,30342726,268,268,268,268,13
20250219,133800,30339242,268,269,269,268,2003
20250219,133700,29802435,269,269,269,269,2
20250219,133600,29801897,268,269,269,268,2
20250219,133500,29801360,268,268,268,268,0
20250219,133400,29801360,268,269,269,268,3
20250219,133300,29800555,268,268,268,268,502
20250219,133200,29666019,268,268,268,268,0
20250219,133100,29666019,268,268,268,268,0
20250219,133000,29666019,268,268,268,268,0
20250219,132900,29666019,268,269,269,268,4
20250219,132800,29664946,269,269,269,269,1
20250219,132700,29664677,269,269,269,269,0
20250219,132600,29664677,269,269,269,269,3
20250219,132500,29663870,268,268,268,268,1
20250219,132400,29663602,269,269,269,269,1
20250219,132300,29663333,268,268,268,268,0
20250219,132200,29663333,268,268,268,268,0
20250219,132100,29663333,268,268,268,268,1
20250219,132000,29663065,268,268,268,268,0
20250219,131900,29663065,268,269,269,268,8
20250219,131800,29660914,268,269,269,268,2
20250219,131700,29660377,268,268,268,268,0
20250219,131600,29660377,268,268,268,268,0
20250219,131500,29660377,268,269,269,268,7
20250219,131400,29658497,269,269,269,269,1
20250219,131300,29658228,269,269,269,269,0
20250219,131200,29658228,269,269,269,269,0
20250219,131100,29658228,269,269,269,269,0
20250219,131000,29658228,269,269,269,269,1
20250219,130900,29657959,269,269,269,269,2
20250219,130800,29657421,267,269,269,267,3
20250219,130700,29656616,268,268,268,268,5000
20250219,130600,28316616,268,269,269,268,2303
20250219,130500,27699410,269,269,269,269,0
20250219,130400,27699410,269,269,269,269,82
20250219,130300,27677352,268,268,269,268,4
20250219,130200,27676278,269,269,269,269,1
20250219,130100,27676009,268,268,268,268,2
20250219,130000,27675473,269,269,269,269,1
20250219,125900,27675204,269,269,269,269,3
20250219,125800,27674397,268,269,269,268,3
20250219,125700,27673591,269,269,269,269,1
20250219,125600,27673322,268,268,268,268,1
20250219,125500,27673054,269,269,269,269,1
20250219,125400,27672785,269,269,269,269,0
20250219,125300,27672785,269,269,269,269,0
20250219,125200,27672785,269,269,269,269,0
20250219,125100,27672785,269,269,269,269,0
20250219,125000,27672785,269,269,269,269,1
20250219,124900,27672516,269,269,269,269,0
20250219,124800,27672516,269,269,269,269,100
20250219,124700,27645616,269,269,269,269,5
20250219,124600,27644271,269,269,269,269,3
20250219,124500,27643464,269,269,269,269,1
20250219,124400,27643195,269,269,269,269,0
20250219,124300,27643195,269,269,269,269,0
20250219,124200,27643195,269,269,269,269,0
20250219,124100,27643195,269,269,269,269,0
20250219,124000,27643195,269,269,269,269,1
20250219,123900,27642926,269,269,269,269,0
20250219,123800,27642926,269,269,269,269,0
20250219,123700,27642926,269,269,269,269,0
20250219,123600,27642926,269,269,269,269,0
20250219,123500,27642926,269,269,269,269,3
20250219,123400,27642119,269,268,269,268,4
20250219,123300,27641044,269,269,269,269,100
20250219,123200,27614144,268,268,268,268,134
20250219,123100,27578232,269,269,269,269,0
20250219,123000,27578232,269,269,269,269,0
20250219,122900,27578232,269,269,269,268,695
20250219,122800,27391607,268,269,269,268,52
20250219,122700,27377620,269,269,269,269,465
20250219,122600,27252535,269,269,269,268,6
20250219,122500,27250922,270,269,270,269,103
20250219,122400,27223212,270,270,270,270,0
20250219,122300,27223212,270,270,270,270,1
20250219,122200,27222942,270,270,270,270,0
20250219,122100,27222942,270,270,270,270,2
20250219,122000,27222402,270,270,270,270,0
20250219,121900,27222402,270,270,270,270,0
20250219,121800,27222402,270,270,270,270,1
20250219,121700,27222132,270,270,270,270,0
20250219,121600,27222132,270,270,270,270,11
20250219,121500,27219162,270,270,270,270,0
20250219,121400,27219162,270,269,270,269,219
20250219,121300,27160241,269,269,269,269,1000
20250219,121200,26891241,269,269,269,269,0
20250219,121100,26891241,269,269,269,269,1
20250219,121000,26890972,269,269,269,269,0
20250219,120900,26890972,269,269,269,269,39
20250219,120800,26880481,269,269,269,269,0
20250219,120700,26880481,269,269,269,269,0
20250219,120600,26880481,269,269,269,269,0
20250219,120500,26880481,269,269,269,269,2
20250219,120400,26879943,268,268,268,268,500
20250219,120300,26745943,268,268,268,268,0
20250219,120200,26745943,268,268,268,268,0
20250219,120100,26745943,268,268,268,268,2606
20250219,120000,26047535,269,269,269,269,0
20250219,115900,26047535,269,269,269,269,0
20250219,115800,26047535,269,269,269,269,12
20250219,115700,26044307,269,268,269,268,1306
20250219,115600,25694276,269,269,269,269,0
20250219,115500,25694276,269,269,269,269,0
20250219,115400,25694276,269,269,269,269,0
20250219,115300,25694276,269,269,269,269,0
20250219,115200,25694276,269,269,269,269,0
20250219,115100,25694276,269,269,269,269,1
20250219,115000,25694007,269,269,269,269,0
20250219,114900,25694007,269,269,269,269,0
20250219,114800,25694007,269,269,269,269,0
20250219,114700,25694007,269,269,269,269,0
20250219,114600,25694007,269,269,269,269,1
20250219,114500,25693738,269,269,269,269,1
20250219,114400,25693469,268,268,268,268,0
20250219,114300,25693469,268,268,268,268,7224
20250219,114200,23757437,269,268,269,268,11
20250219,114100,23754479,269,269,269,269,0
20250219,114000,23754479,269,269,269,269,1
20250219,113900,23754210,268,268,268,268,0
20250219,113800,23754210,268,269,269,268,8
20250219,113700,23752063,269,269,269,269,0
20250219,113600,23752063,269,269,269,269,343
20250219,113500,23659796,269,269,269,269,71
20250219,113400,23640697,269,269,269,269,10000
20250219,113300,20950697,269,269,269,269,1
20250219,113200,20950428,268,268,268,268,0
20250219,113100,20950428,268,268,268,268,0
20250219,113000,20950428,268,268,268,268,0
20250219,112900,20950428,268,268,268,268,1
20250219,112800,20950160,269,269,269,269,2
20250219,112700,20949622,269,268,269,268,25
20250219,112600,20942898,269,269,269,269,1
20250219,112500,20942629,268,268,268,268,0
20250219,112400,20942629,268,269,269,268,2
20250219,112300,20942092,269,269,269,269,4
20250219,112200,20941016,269,269,269,269,0
20250219,112100,20941016,269,269,269,269,0
20250219,112000,20941016,269,269,269,269,0
20250219,111900,20941016,269,269,269,269,0
20250219,111800,20941016,269,269,269,269,0
20250219,111700,20941016,269,269,269,269,0
20250219,111600,20941016,269,269,269,268,505
20250219,111500,20805175,269,269,269,269,0
20250219,111400,20805175,269,269,269,269,1
20250219,111300,20804906,269,269,269,269,22
20250219,111200,20798988,269,269,269,269,1
20250219,111100,20798719,268,268,268,268,0
20250219,111000,20798719,268,268,268,268,0
20250219,110900,20798719,268,268,268,268,0
20250219,110800,20798719,268,269,269,268,20
20250219,110700,20793341,269,269,269,269,0
20250219,110600,20793341,269,269,269,269,3
20250219,110500,20792534,269,269,269,269,3
20250219,110400,20791727,269,269,269,269,2
20250219,110300,20791189,268,268,268,268,0
20250219,110200,20791189,268,268,268,268,0
20250219,110100,20791189,268,268,268,268,0
20250219,110000,20791189,268,268,268,268,0
20250219,105900,20791189,268,268,268,268,35
20250219,105800,20781809,269,268,269,268,83
20250219,105700,20759564,269,269,269,269,44
20250219,105600,20747728,268,270,270,268,11529
20250219,105500,17657788,270,269,270,269,19
20250219,105400,17652664,270,270,270,270,41
20250219,105300,17641594,270,270,270,269,69
20250219,105200,17622978,270,270,270,270,2
20250219,105100,17622438,270,270,270,270,0
20250219,105000,17622438,270,270,270,270,22
20250219,104900,17616498,269,270,270,269,2
20250219,104800,17615959,269,269,269,269,349
20250219,104700,17522078,269,269,269,269,94
20250219,104600,17496792,269,269,269,269,0
20250219,104500,17496792,269,269,269,269,0
20250219,104400,17496792,269,269,269,269,0
20250219,104300,17496792,269,269,269,269,0
20250219,104200,17496792,269,269,269,269,1
20250219,104100,17496523,268,268,268,268,0
20250219,104000,17496523,268,269,269,268,9
20250219,103900,17494110,269,269,269,269,0
20250219,103800,17494110,269,269,269,269,2076
20250219,103700,16935666,269,269,269,269,7
20250219,103600,16933783,269,269,269,269,4
20250219,103500,16932707,269,269,269,269,62
20250219,103400,16916029,268,268,268,268,6300
20250219,103300,15227629,268,269,269,268,12856
20250219,103200,11773365,270,270,270,270,0
20250219,103100,11773365,270,270,270,270,0
20250219,103000,11773365,270,270,270,270,0
20250219,102900,11773365,270,270,270,270,0
20250219,102800,11773365,270,270,270,270,0
20250219,102700,11773365,270,270,270,270,0
20250219,102600,11773365,270,270,270,270,11
20250219,102500,11770395,270,270,270,270,1617
20250219,102400,11333805,270,270,270,270,0
20250219,102300,11333805,270,270,270,270,3244
20250219,102200,10457925,270,270,270,270,0
20250219,102100,10457925,270,270,270,270,0
20250219,102000,10457925,270,270,270,270,50
20250219,101900,10444425,270,270,270,270,0
20250219,101800,10444425,270,270,270,270,0
20250219,101700,10444425,270,270,270,270,5
20250219,101600,10443075,270,270,270,270,24
20250219,101500,10436595,270,270,270,270,553
20250219,101400,10287285,270,270,270,270,2213
20250219,101300,9689775,270,270,270,270,0
20250219,101200,9689775,270,270,270,270,3
20250219,101100,9688965,269,269,269,269,0
20250219,101000,9688965,269,269,269,269,0
20250219,100900,9688965,269,269,269,269,8
20250219,100800,9686813,270,270,270,270,21
20250219,100700,9681143,269,269,269,269,4566
20250219,100600,8452889,269,269,269,269,0
20250219,100500,8452889,269,269,269,269,0
20250219,100400,8452889,269,269,269,269,801
20250219,100300,8237420,269,269,269,269,18
20250219,100200,8232578,269,269,269,269,1
20250219,100100,8232309,268,268,268,268,2
20250219,100000,8231773,269,269,269,269,0
20250219,095900,8231773,269,269,269,269,0
20250219,095800,8231773,269,269,269,269,38
20250219,095700,8221551,268,268,268,268,0
20250219,095600,8221551,268,268,268,268,10547
20250219,095500,5394955,269,269,269,269,1660
20250219,095400,4948415,269,269,269,269,0
20250219,095300,4948415,269,269,269,269,0
20250219,095200,4948415,269,269,269,269,0
20250219,095100,4948415,269,269,269,269,0
20250219,095000,4948415,269,269,269,269,0
20250219,094900,4948415,269,269,269,269,4
20250219,094800,4947339,269,269,269,269,0
20250219,094700,4947339,269,269,269,269,1
20250219,094600,4947070,269,269,269,269,4
20250219,094500,4945994,269,269,269,269,24
20250219,094400,4939538,269,269,269,269,14
20250219,094300,4935772,269,269,269,269,0
20250219,094200,4935772,269,267,269,267,291
20250219,094100,4858073,267,268,268,267,297
20250219,094000,4778674,268,268,268,268,0
20250219,093900,4778674,268,268,268,268,0
20250219,093800,4778674,268,268,268,268,71
20250219,093700,4759646,269,269,269,269,0
20250219,093600,4759646,269,269,269,269,2
20250219,093500,4759108,269,269,269,269,0
20250219,093400,4759108,269,269,269,269,40
20250219,093300,4748348,269,269,269,269,0
20250219,093200,4748348,269,269,269,269,0
20250219,093100,4748348,269,269,269,269,0
20250219,093000,4748348,269,269,269,269,0
20250219,092900,4748348,269,269,269,269,0
20250219,092800,4748348,269,269,269,269,1
20250219,092700,4748079,268,268,268,268,884
20250219,092600,4511167,268,269,269,268,5117
20250219,092500,3139810,268,268,268,268,0
20250219,092400,3139810,268,268,268,268,0
20250219,092300,3139810,268,268,268,268,2204
20250219,092200,2549138,269,269,269,269,1
20250219,092100,2548869,268,268,268,268,0
20250219,092000,2548869,268,268,268,268,0
20250219,091900,2548869,268,268,268,268,5000
20250219,091800,1208869,269,269,269,269,1
20250219,091700,1208600,268,268,268,268,2000
20250219,091600,672600,268,269,269,268,2175
20250219,091500,89586,270,270,270,270,4
20250219,091400,88506,270,270,270,270,0
20250219,091300,88506,270,270,270,270,1
20250219,091200,88236,269,269,269,269,0
20250219,091100,88236,269,269,269,269,2
20250219,091000,87698,270,270,270,270,2
20250219,090900,87158,269,270,270,269,2
20250219,090800,86619,270,270,270,270,1
20250219,090700,86349,269,269,269,269,0
20250219,090600,86349,269,269,269,269,7
20250219,090500,84466,269,269,269,269,1
20250219,090400,84197,268,269,269,268,9
20250219,090300,81777,269,269,269,269,0
20250219,090200,81777,269,269,269,269,1
20250219,090100,81508,269,270,270,269,3
20250219,090000,80700,269,269,269,269,300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190300 34035020 269 269 269 269 3130
3 20250219 190200 34035020 269 269 269 269 0
4 20250219 190100 34035020 269 269 269 269 0
5 20250219 190000 34035020 269 269 269 269 0
6 20250219 185900 34035020 269 269 269 269 0
7 20250219 185800 34035020 269 269 269 269 0
8 20250219 185700 34035020 269 269 269 269 0
9 20250219 185600 34035020 269 269 269 269 0
10 20250219 185500 34035020 269 269 269 269 0
11 20250219 185400 34035020 269 269 269 269 0
12 20250219 185300 34035020 269 269 269 269 0
13 20250219 185200 34035020 269 269 269 269 0
14 20250219 185100 34035020 269 269 269 269 0
15 20250219 185000 34035020 269 269 269 269 0
16 20250219 184900 34035020 269 269 269 269 0
17 20250219 184800 34035020 269 269 269 269 0
18 20250219 184700 34035020 269 269 269 269 0
19 20250219 184600 34035020 269 269 269 269 0
20 20250219 184500 34035020 269 269 269 269 0
21 20250219 184400 34035020 269 269 269 269 0
22 20250219 184300 34035020 269 269 269 269 0
23 20250219 184200 34035020 269 269 269 269 0
24 20250219 184100 34035020 269 269 269 269 0
25 20250219 184000 34035020 269 269 269 269 0
26 20250219 183900 34035020 269 269 269 269 0
27 20250219 183800 34035020 269 269 269 269 0
28 20250219 183700 34035020 269 269 269 269 0
29 20250219 183600 34035020 269 269 269 269 0
30 20250219 183500 34035020 269 269 269 269 0
31 20250219 183400 34035020 269 269 269 269 0
32 20250219 183300 34035020 269 269 269 269 3130
33 20250219 183200 34035020 269 269 269 269 0
34 20250219 183100 34035020 269 269 269 269 0
35 20250219 183000 34035020 269 269 269 269 0
36 20250219 182900 34035020 269 269 269 269 0
37 20250219 182800 34035020 269 269 269 269 0
38 20250219 182700 34035020 269 269 269 269 0
39 20250219 182600 34035020 269 269 269 269 0
40 20250219 182500 34035020 269 269 269 269 0
41 20250219 182400 34035020 269 269 269 269 0
42 20250219 182300 34035020 269 269 269 269 0
43 20250219 182200 34035020 269 269 269 269 0
44 20250219 182100 34035020 269 269 269 269 0
45 20250219 182000 34035020 269 269 269 269 0
46 20250219 181900 34035020 269 269 269 269 0
47 20250219 181800 34035020 269 269 269 269 0
48 20250219 181700 34035020 269 269 269 269 0
49 20250219 181600 34035020 269 269 269 269 0
50 20250219 181500 34035020 269 269 269 269 0
51 20250219 181400 34035020 269 269 269 269 0
52 20250219 181300 34035020 269 269 269 269 0
53 20250219 181200 34035020 269 269 269 269 0
54 20250219 181100 34035020 269 269 269 269 0
55 20250219 181000 34035020 269 269 269 269 0
56 20250219 180900 34035020 269 269 269 269 0
57 20250219 180800 34035020 269 269 269 269 0
58 20250219 180700 34035020 269 269 269 269 0
59 20250219 180600 34035020 269 269 269 269 0
60 20250219 180500 34035020 269 269 269 269 0
61 20250219 180400 34035020 269 269 269 269 0
62 20250219 180300 34035020 269 269 269 269 3130
63 20250219 180200 34035020 269 269 269 269 0
64 20250219 180100 34035020 269 269 269 269 0
65 20250219 180000 34035020 269 269 269 269 0
66 20250219 175900 34035020 269 269 269 269 0
67 20250219 175800 34035020 269 269 269 269 0
68 20250219 175700 34035020 269 269 269 269 0
69 20250219 175600 34035020 269 269 269 269 0
70 20250219 175500 34035020 269 269 269 269 0
71 20250219 175400 34035020 269 269 269 269 0
72 20250219 175300 34035020 269 269 269 269 0
73 20250219 175200 34035020 269 269 269 269 0
74 20250219 175100 34035020 269 269 269 269 0
75 20250219 175000 34035020 269 269 269 269 0
76 20250219 174900 34035020 269 269 269 269 0
77 20250219 174800 34035020 269 269 269 269 0
78 20250219 174700 34035020 269 269 269 269 0
79 20250219 174600 34035020 269 269 269 269 0
80 20250219 174500 34035020 269 269 269 269 0
81 20250219 174400 34035020 269 269 269 269 0
82 20250219 174300 34035020 269 269 269 269 0
83 20250219 174200 34035020 269 269 269 269 0
84 20250219 174100 34035020 269 269 269 269 0
85 20250219 174000 34035020 269 269 269 269 0
86 20250219 173900 34035020 269 269 269 269 0
87 20250219 173800 34035020 269 269 269 269 0
88 20250219 173700 34035020 269 269 269 269 0
89 20250219 173600 34035020 269 269 269 269 0
90 20250219 173500 34035020 269 269 269 269 0
91 20250219 173400 34035020 269 269 269 269 0
92 20250219 173300 34035020 269 269 269 269 3130
93 20250219 173200 34035020 269 269 269 269 0
94 20250219 173100 34035020 269 269 269 269 0
95 20250219 173000 34035020 269 269 269 269 0
96 20250219 172900 34035020 269 269 269 269 0
97 20250219 172800 34035020 269 269 269 269 0
98 20250219 172700 34035020 269 269 269 269 0
99 20250219 172600 34035020 269 269 269 269 0
100 20250219 172500 34035020 269 269 269 269 0
101 20250219 172400 34035020 269 269 269 269 0
102 20250219 172300 34035020 269 269 269 269 0
103 20250219 172200 34035020 269 269 269 269 0
104 20250219 172100 34035020 269 269 269 269 0
105 20250219 172000 34035020 269 269 269 269 0
106 20250219 171900 34035020 269 269 269 269 0
107 20250219 171800 34035020 269 269 269 269 0
108 20250219 171700 34035020 269 269 269 269 0
109 20250219 171600 34035020 269 269 269 269 0
110 20250219 171500 34035020 269 269 269 269 0
111 20250219 171400 34035020 269 269 269 269 0
112 20250219 171300 34035020 269 269 269 269 0
113 20250219 171200 34035020 269 269 269 269 0
114 20250219 171100 34035020 269 269 269 269 0
115 20250219 171000 34035020 269 269 269 269 0
116 20250219 170900 34035020 269 269 269 269 0
117 20250219 170800 34035020 269 269 269 269 0
118 20250219 170700 34035020 269 269 269 269 0
119 20250219 170600 34035020 269 269 269 269 0
120 20250219 170500 34035020 269 269 269 269 0
121 20250219 170400 34035020 269 269 269 269 0
122 20250219 170300 34035020 269 269 269 269 3130
123 20250219 170200 34035020 269 269 269 269 0
124 20250219 170100 34035020 269 269 269 269 0
125 20250219 170000 34035020 269 269 269 269 0
126 20250219 165900 34035020 269 269 269 269 0
127 20250219 165800 34035020 269 269 269 269 0
128 20250219 165700 34035020 269 269 269 269 0
129 20250219 165600 34035020 269 269 269 269 0
130 20250219 165500 34035020 269 269 269 269 0
131 20250219 165400 34035020 269 269 269 269 0
132 20250219 165300 34035020 269 269 269 269 0
133 20250219 165200 34035020 269 269 269 269 0
134 20250219 165100 34035020 269 269 269 269 0
135 20250219 165000 34035020 269 269 269 269 0
136 20250219 164900 34035020 269 269 269 269 0
137 20250219 164800 34035020 269 269 269 269 0
138 20250219 164700 34035020 269 269 269 269 0
139 20250219 164600 34035020 269 269 269 269 0
140 20250219 164500 34035020 269 269 269 269 0
141 20250219 164400 34035020 269 269 269 269 0
142 20250219 164300 34035020 269 269 269 269 0
143 20250219 164200 34035020 269 269 269 269 0
144 20250219 164100 34035020 269 269 269 269 0
145 20250219 164000 34035020 269 269 269 269 0
146 20250219 163900 34035020 269 269 269 269 0
147 20250219 163800 34035020 269 269 269 269 0
148 20250219 163700 34035020 269 269 269 269 0
149 20250219 163600 34035020 269 269 269 269 0
150 20250219 163500 34035020 269 269 269 269 0
151 20250219 163400 34035020 269 269 269 269 0
152 20250219 163300 34035020 269 269 269 269 3130
153 20250219 163200 34035020 269 269 269 269 0
154 20250219 163100 34035020 269 269 269 269 0
155 20250219 163000 34035020 269 269 269 269 0
156 20250219 162900 34035020 269 269 269 269 0
157 20250219 162800 34035020 269 269 269 269 0
158 20250219 162700 34035020 269 269 269 269 0
159 20250219 162600 34035020 269 269 269 269 0
160 20250219 162500 34035020 269 269 269 269 0
161 20250219 162400 34035020 269 269 269 269 0
162 20250219 162300 34035020 269 269 269 269 0
163 20250219 162200 34035020 269 269 269 269 0
164 20250219 162100 34035020 269 269 269 269 0
165 20250219 162000 34035020 269 269 269 269 0
166 20250219 161900 34035020 269 269 269 269 0
167 20250219 161800 34035020 269 269 269 269 0
168 20250219 161700 34035020 269 269 269 269 0
169 20250219 161600 34035020 269 269 269 269 0
170 20250219 161500 34035020 269 269 269 269 0
171 20250219 161400 34035020 269 269 269 269 0
172 20250219 161300 34035020 269 269 269 269 0
173 20250219 161200 34035020 269 269 269 269 0
174 20250219 161100 34035020 269 269 269 269 0
175 20250219 161000 34035020 269 269 269 269 0
176 20250219 160900 34035020 269 269 269 269 0
177 20250219 160800 34035020 269 269 269 269 0
178 20250219 160700 34035020 269 269 269 269 0
179 20250219 160600 34035020 269 269 269 269 0
180 20250219 160500 34035020 269 269 269 269 0
181 20250219 160400 34035020 269 269 269 269 0
182 20250219 160300 34035020 269 269 269 269 3130
183 20250219 160200 34035020 269 269 269 269 0
184 20250219 160100 34035020 269 269 269 269 0
185 20250219 160000 34035020 269 269 269 269 0
186 20250219 155900 34035020 269 269 269 269 0
187 20250219 155800 34035020 269 269 269 269 0
188 20250219 155700 34035020 269 269 269 269 0
189 20250219 155600 34035020 269 269 269 269 0
190 20250219 155500 34035020 269 269 269 269 0
191 20250219 155400 34035020 269 269 269 269 0
192 20250219 155300 34035020 269 269 269 269 0
193 20250219 155200 34035020 269 269 269 269 0
194 20250219 155100 34035020 269 269 269 269 0
195 20250219 155000 34035020 269 269 269 269 0
196 20250219 154900 34035020 269 269 269 269 0
197 20250219 154800 34035020 269 269 269 269 0
198 20250219 154700 34035020 269 269 269 269 0
199 20250219 154600 34035020 269 269 269 269 0
200 20250219 154500 34035020 269 269 269 269 0
201 20250219 154400 34035020 269 269 269 269 0
202 20250219 154300 34035020 269 269 269 269 0
203 20250219 154200 34035020 269 269 269 269 0
204 20250219 154100 34035020 269 269 269 269 0
205 20250219 154000 34035020 269 269 269 269 0
206 20250219 153900 34035020 269 269 269 269 0
207 20250219 153800 34035020 269 269 269 269 0
208 20250219 153700 34035020 269 269 269 269 0
209 20250219 153600 34035020 269 269 269 269 0
210 20250219 153500 34035020 269 269 269 269 0
211 20250219 153400 34035020 269 269 269 269 0
212 20250219 153300 34035020 269 269 269 269 3130
213 20250219 153200 34035020 269 269 269 269 0
214 20250219 153100 34035020 269 269 269 269 0
215 20250219 153000 34035020 269 269 269 269 3130
216 20250219 152900 33193050 269 269 269 269 0
217 20250219 152800 33193050 269 269 269 269 0
218 20250219 152700 33193050 269 269 269 269 0
219 20250219 152600 33193050 269 269 269 269 0
220 20250219 152500 33193050 269 269 269 269 0
221 20250219 152400 33193050 269 269 269 269 0
222 20250219 152300 33193050 269 269 269 269 0
223 20250219 152200 33193050 269 269 269 269 0
224 20250219 152100 33193050 269 269 269 269 0
225 20250219 152000 33193050 269 269 269 269 0
226 20250219 151900 33193050 269 269 269 268 128
227 20250219 151800 33158637 269 269 269 268 56
228 20250219 151700 33143589 269 269 269 268 13
229 20250219 151600 33140101 269 268 269 268 16
230 20250219 151500 33135804 269 269 269 268 63
231 20250219 151400 33118906 268 268 268 268 8
232 20250219 151300 33116762 269 269 269 269 0
233 20250219 151200 33116762 269 268 269 268 33
234 20250219 151100 33107917 268 268 268 268 1
235 20250219 151000 33107649 268 268 268 268 38
236 20250219 150900 33097465 269 269 269 269 80
237 20250219 150800 33075945 269 269 269 269 8
238 20250219 150700 33073793 269 269 269 269 1
239 20250219 150600 33073524 268 268 268 268 0
240 20250219 150500 33073524 268 269 269 268 510
241 20250219 150400 32936834 269 269 269 269 6
242 20250219 150300 32935220 269 269 269 269 2
243 20250219 150200 32934682 268 268 268 268 0
244 20250219 150100 32934682 268 268 268 268 0
245 20250219 150000 32934682 268 268 268 268 8
246 20250219 145900 32932538 269 269 269 269 1
247 20250219 145800 32932269 268 268 268 268 0
248 20250219 145700 32932269 268 268 268 268 3
249 20250219 145600 32931465 268 268 268 268 0
250 20250219 145500 32931465 268 268 268 268 7
251 20250219 145400 32929589 268 268 268 268 13
252 20250219 145300 32926105 269 269 269 269 0
253 20250219 145200 32926105 269 269 269 269 0
254 20250219 145100 32926105 269 269 269 269 3
255 20250219 145000 32925298 269 269 269 269 0
256 20250219 144900 32925298 269 268 269 268 24
257 20250219 144800 32918864 269 269 269 269 2
258 20250219 144700 32918326 269 269 269 269 0
259 20250219 144600 32918326 269 269 269 269 1
260 20250219 144500 32918057 269 269 269 269 20
261 20250219 144400 32912677 269 269 269 269 0
262 20250219 144300 32912677 269 269 269 269 0
263 20250219 144200 32912677 269 268 269 268 10
264 20250219 144100 32909996 269 269 269 269 1
265 20250219 144000 32909727 268 268 268 268 5
266 20250219 143900 32908387 268 268 268 268 2
267 20250219 143800 32907851 269 269 269 269 0
268 20250219 143700 32907851 269 268 269 268 14
269 20250219 143600 32904097 268 268 269 268 104
270 20250219 143500 32876223 269 269 269 269 0
271 20250219 143400 32876223 269 269 269 269 0
272 20250219 143300 32876223 269 269 269 269 0
273 20250219 143200 32876223 269 269 269 269 0
274 20250219 143100 32876223 269 269 269 269 0
275 20250219 143000 32876223 269 269 269 269 0
276 20250219 142900 32876223 269 268 269 268 21
277 20250219 142800 32870594 269 268 269 268 4601
278 20250219 142700 31637525 268 268 268 268 0
279 20250219 142600 31637525 268 268 268 268 0
280 20250219 142500 31637525 268 268 268 268 11
281 20250219 142400 31634577 268 268 268 268 2
282 20250219 142300 31634041 268 268 268 268 0
283 20250219 142200 31634041 268 268 268 268 0
284 20250219 142100 31634041 268 268 268 268 5
285 20250219 142000 31632701 268 268 268 268 43
286 20250219 141900 31621177 269 269 269 269 0
287 20250219 141800 31621177 269 269 269 269 0
288 20250219 141700 31621177 269 269 269 269 0
289 20250219 141600 31621177 269 269 269 269 0
290 20250219 141500 31621177 269 269 269 269 0
291 20250219 141400 31621177 269 269 269 269 0
292 20250219 141300 31621177 269 269 269 269 0
293 20250219 141200 31621177 269 269 269 269 0
294 20250219 141100 31621177 269 268 269 268 2
295 20250219 141000 31620640 269 269 269 269 1
296 20250219 140900 31620371 269 269 269 269 25
297 20250219 140800 31613646 269 268 269 268 3020
298 20250219 140700 30804266 269 269 269 269 0
299 20250219 140600 30804266 269 269 269 269 1
300 20250219 140500 30803997 268 268 268 268 0
301 20250219 140400 30803997 268 268 268 268 0
302 20250219 140300 30803997 268 269 269 268 2
303 20250219 140200 30803460 269 269 269 269 0
304 20250219 140100 30803460 269 269 269 269 0
305 20250219 140000 30803460 269 269 269 269 1
306 20250219 135900 30803191 268 269 269 268 3
307 20250219 135800 30802386 269 269 269 269 0
308 20250219 135700 30802386 269 269 269 269 1
309 20250219 135600 30802117 269 269 269 269 1
310 20250219 135500 30801848 268 268 268 268 1
311 20250219 135400 30801580 268 269 269 268 3
312 20250219 135300 30800775 269 269 269 269 1
313 20250219 135200 30800506 268 268 268 268 0
314 20250219 135100 30800506 268 269 269 268 3
315 20250219 135000 30799701 269 269 269 269 1
316 20250219 134900 30799432 268 268 268 268 0
317 20250219 134800 30799432 268 268 268 268 0
318 20250219 134700 30799432 268 268 268 268 0
319 20250219 134600 30799432 268 269 269 268 2
320 20250219 134500 30798895 269 268 269 268 2
321 20250219 134400 30798358 269 269 269 269 29
322 20250219 134300 30790557 269 269 269 267 1655
323 20250219 134200 30347014 268 268 268 268 0
324 20250219 134100 30347014 268 268 268 268 0
325 20250219 134000 30347014 268 268 268 268 16
326 20250219 133900 30342726 268 268 268 268 13
327 20250219 133800 30339242 268 269 269 268 2003
328 20250219 133700 29802435 269 269 269 269 2
329 20250219 133600 29801897 268 269 269 268 2
330 20250219 133500 29801360 268 268 268 268 0
331 20250219 133400 29801360 268 269 269 268 3
332 20250219 133300 29800555 268 268 268 268 502
333 20250219 133200 29666019 268 268 268 268 0
334 20250219 133100 29666019 268 268 268 268 0
335 20250219 133000 29666019 268 268 268 268 0
336 20250219 132900 29666019 268 269 269 268 4
337 20250219 132800 29664946 269 269 269 269 1
338 20250219 132700 29664677 269 269 269 269 0
339 20250219 132600 29664677 269 269 269 269 3
340 20250219 132500 29663870 268 268 268 268 1
341 20250219 132400 29663602 269 269 269 269 1
342 20250219 132300 29663333 268 268 268 268 0
343 20250219 132200 29663333 268 268 268 268 0
344 20250219 132100 29663333 268 268 268 268 1
345 20250219 132000 29663065 268 268 268 268 0
346 20250219 131900 29663065 268 269 269 268 8
347 20250219 131800 29660914 268 269 269 268 2
348 20250219 131700 29660377 268 268 268 268 0
349 20250219 131600 29660377 268 268 268 268 0
350 20250219 131500 29660377 268 269 269 268 7
351 20250219 131400 29658497 269 269 269 269 1
352 20250219 131300 29658228 269 269 269 269 0
353 20250219 131200 29658228 269 269 269 269 0
354 20250219 131100 29658228 269 269 269 269 0
355 20250219 131000 29658228 269 269 269 269 1
356 20250219 130900 29657959 269 269 269 269 2
357 20250219 130800 29657421 267 269 269 267 3
358 20250219 130700 29656616 268 268 268 268 5000
359 20250219 130600 28316616 268 269 269 268 2303
360 20250219 130500 27699410 269 269 269 269 0
361 20250219 130400 27699410 269 269 269 269 82
362 20250219 130300 27677352 268 268 269 268 4
363 20250219 130200 27676278 269 269 269 269 1
364 20250219 130100 27676009 268 268 268 268 2
365 20250219 130000 27675473 269 269 269 269 1
366 20250219 125900 27675204 269 269 269 269 3
367 20250219 125800 27674397 268 269 269 268 3
368 20250219 125700 27673591 269 269 269 269 1
369 20250219 125600 27673322 268 268 268 268 1
370 20250219 125500 27673054 269 269 269 269 1
371 20250219 125400 27672785 269 269 269 269 0
372 20250219 125300 27672785 269 269 269 269 0
373 20250219 125200 27672785 269 269 269 269 0
374 20250219 125100 27672785 269 269 269 269 0
375 20250219 125000 27672785 269 269 269 269 1
376 20250219 124900 27672516 269 269 269 269 0
377 20250219 124800 27672516 269 269 269 269 100
378 20250219 124700 27645616 269 269 269 269 5
379 20250219 124600 27644271 269 269 269 269 3
380 20250219 124500 27643464 269 269 269 269 1
381 20250219 124400 27643195 269 269 269 269 0
382 20250219 124300 27643195 269 269 269 269 0
383 20250219 124200 27643195 269 269 269 269 0
384 20250219 124100 27643195 269 269 269 269 0
385 20250219 124000 27643195 269 269 269 269 1
386 20250219 123900 27642926 269 269 269 269 0
387 20250219 123800 27642926 269 269 269 269 0
388 20250219 123700 27642926 269 269 269 269 0
389 20250219 123600 27642926 269 269 269 269 0
390 20250219 123500 27642926 269 269 269 269 3
391 20250219 123400 27642119 269 268 269 268 4
392 20250219 123300 27641044 269 269 269 269 100
393 20250219 123200 27614144 268 268 268 268 134
394 20250219 123100 27578232 269 269 269 269 0
395 20250219 123000 27578232 269 269 269 269 0
396 20250219 122900 27578232 269 269 269 268 695
397 20250219 122800 27391607 268 269 269 268 52
398 20250219 122700 27377620 269 269 269 269 465
399 20250219 122600 27252535 269 269 269 268 6
400 20250219 122500 27250922 270 269 270 269 103
401 20250219 122400 27223212 270 270 270 270 0
402 20250219 122300 27223212 270 270 270 270 1
403 20250219 122200 27222942 270 270 270 270 0
404 20250219 122100 27222942 270 270 270 270 2
405 20250219 122000 27222402 270 270 270 270 0
406 20250219 121900 27222402 270 270 270 270 0
407 20250219 121800 27222402 270 270 270 270 1
408 20250219 121700 27222132 270 270 270 270 0
409 20250219 121600 27222132 270 270 270 270 11
410 20250219 121500 27219162 270 270 270 270 0
411 20250219 121400 27219162 270 269 270 269 219
412 20250219 121300 27160241 269 269 269 269 1000
413 20250219 121200 26891241 269 269 269 269 0
414 20250219 121100 26891241 269 269 269 269 1
415 20250219 121000 26890972 269 269 269 269 0
416 20250219 120900 26890972 269 269 269 269 39
417 20250219 120800 26880481 269 269 269 269 0
418 20250219 120700 26880481 269 269 269 269 0
419 20250219 120600 26880481 269 269 269 269 0
420 20250219 120500 26880481 269 269 269 269 2
421 20250219 120400 26879943 268 268 268 268 500
422 20250219 120300 26745943 268 268 268 268 0
423 20250219 120200 26745943 268 268 268 268 0
424 20250219 120100 26745943 268 268 268 268 2606
425 20250219 120000 26047535 269 269 269 269 0
426 20250219 115900 26047535 269 269 269 269 0
427 20250219 115800 26047535 269 269 269 269 12
428 20250219 115700 26044307 269 268 269 268 1306
429 20250219 115600 25694276 269 269 269 269 0
430 20250219 115500 25694276 269 269 269 269 0
431 20250219 115400 25694276 269 269 269 269 0
432 20250219 115300 25694276 269 269 269 269 0
433 20250219 115200 25694276 269 269 269 269 0
434 20250219 115100 25694276 269 269 269 269 1
435 20250219 115000 25694007 269 269 269 269 0
436 20250219 114900 25694007 269 269 269 269 0
437 20250219 114800 25694007 269 269 269 269 0
438 20250219 114700 25694007 269 269 269 269 0
439 20250219 114600 25694007 269 269 269 269 1
440 20250219 114500 25693738 269 269 269 269 1
441 20250219 114400 25693469 268 268 268 268 0
442 20250219 114300 25693469 268 268 268 268 7224
443 20250219 114200 23757437 269 268 269 268 11
444 20250219 114100 23754479 269 269 269 269 0
445 20250219 114000 23754479 269 269 269 269 1
446 20250219 113900 23754210 268 268 268 268 0
447 20250219 113800 23754210 268 269 269 268 8
448 20250219 113700 23752063 269 269 269 269 0
449 20250219 113600 23752063 269 269 269 269 343
450 20250219 113500 23659796 269 269 269 269 71
451 20250219 113400 23640697 269 269 269 269 10000
452 20250219 113300 20950697 269 269 269 269 1
453 20250219 113200 20950428 268 268 268 268 0
454 20250219 113100 20950428 268 268 268 268 0
455 20250219 113000 20950428 268 268 268 268 0
456 20250219 112900 20950428 268 268 268 268 1
457 20250219 112800 20950160 269 269 269 269 2
458 20250219 112700 20949622 269 268 269 268 25
459 20250219 112600 20942898 269 269 269 269 1
460 20250219 112500 20942629 268 268 268 268 0
461 20250219 112400 20942629 268 269 269 268 2
462 20250219 112300 20942092 269 269 269 269 4
463 20250219 112200 20941016 269 269 269 269 0
464 20250219 112100 20941016 269 269 269 269 0
465 20250219 112000 20941016 269 269 269 269 0
466 20250219 111900 20941016 269 269 269 269 0
467 20250219 111800 20941016 269 269 269 269 0
468 20250219 111700 20941016 269 269 269 269 0
469 20250219 111600 20941016 269 269 269 268 505
470 20250219 111500 20805175 269 269 269 269 0
471 20250219 111400 20805175 269 269 269 269 1
472 20250219 111300 20804906 269 269 269 269 22
473 20250219 111200 20798988 269 269 269 269 1
474 20250219 111100 20798719 268 268 268 268 0
475 20250219 111000 20798719 268 268 268 268 0
476 20250219 110900 20798719 268 268 268 268 0
477 20250219 110800 20798719 268 269 269 268 20
478 20250219 110700 20793341 269 269 269 269 0
479 20250219 110600 20793341 269 269 269 269 3
480 20250219 110500 20792534 269 269 269 269 3
481 20250219 110400 20791727 269 269 269 269 2
482 20250219 110300 20791189 268 268 268 268 0
483 20250219 110200 20791189 268 268 268 268 0
484 20250219 110100 20791189 268 268 268 268 0
485 20250219 110000 20791189 268 268 268 268 0
486 20250219 105900 20791189 268 268 268 268 35
487 20250219 105800 20781809 269 268 269 268 83
488 20250219 105700 20759564 269 269 269 269 44
489 20250219 105600 20747728 268 270 270 268 11529
490 20250219 105500 17657788 270 269 270 269 19
491 20250219 105400 17652664 270 270 270 270 41
492 20250219 105300 17641594 270 270 270 269 69
493 20250219 105200 17622978 270 270 270 270 2
494 20250219 105100 17622438 270 270 270 270 0
495 20250219 105000 17622438 270 270 270 270 22
496 20250219 104900 17616498 269 270 270 269 2
497 20250219 104800 17615959 269 269 269 269 349
498 20250219 104700 17522078 269 269 269 269 94
499 20250219 104600 17496792 269 269 269 269 0
500 20250219 104500 17496792 269 269 269 269 0
501 20250219 104400 17496792 269 269 269 269 0
502 20250219 104300 17496792 269 269 269 269 0
503 20250219 104200 17496792 269 269 269 269 1
504 20250219 104100 17496523 268 268 268 268 0
505 20250219 104000 17496523 268 269 269 268 9
506 20250219 103900 17494110 269 269 269 269 0
507 20250219 103800 17494110 269 269 269 269 2076
508 20250219 103700 16935666 269 269 269 269 7
509 20250219 103600 16933783 269 269 269 269 4
510 20250219 103500 16932707 269 269 269 269 62
511 20250219 103400 16916029 268 268 268 268 6300
512 20250219 103300 15227629 268 269 269 268 12856
513 20250219 103200 11773365 270 270 270 270 0
514 20250219 103100 11773365 270 270 270 270 0
515 20250219 103000 11773365 270 270 270 270 0
516 20250219 102900 11773365 270 270 270 270 0
517 20250219 102800 11773365 270 270 270 270 0
518 20250219 102700 11773365 270 270 270 270 0
519 20250219 102600 11773365 270 270 270 270 11
520 20250219 102500 11770395 270 270 270 270 1617
521 20250219 102400 11333805 270 270 270 270 0
522 20250219 102300 11333805 270 270 270 270 3244
523 20250219 102200 10457925 270 270 270 270 0
524 20250219 102100 10457925 270 270 270 270 0
525 20250219 102000 10457925 270 270 270 270 50
526 20250219 101900 10444425 270 270 270 270 0
527 20250219 101800 10444425 270 270 270 270 0
528 20250219 101700 10444425 270 270 270 270 5
529 20250219 101600 10443075 270 270 270 270 24
530 20250219 101500 10436595 270 270 270 270 553
531 20250219 101400 10287285 270 270 270 270 2213
532 20250219 101300 9689775 270 270 270 270 0
533 20250219 101200 9689775 270 270 270 270 3
534 20250219 101100 9688965 269 269 269 269 0
535 20250219 101000 9688965 269 269 269 269 0
536 20250219 100900 9688965 269 269 269 269 8
537 20250219 100800 9686813 270 270 270 270 21
538 20250219 100700 9681143 269 269 269 269 4566
539 20250219 100600 8452889 269 269 269 269 0
540 20250219 100500 8452889 269 269 269 269 0
541 20250219 100400 8452889 269 269 269 269 801
542 20250219 100300 8237420 269 269 269 269 18
543 20250219 100200 8232578 269 269 269 269 1
544 20250219 100100 8232309 268 268 268 268 2
545 20250219 100000 8231773 269 269 269 269 0
546 20250219 095900 8231773 269 269 269 269 0
547 20250219 095800 8231773 269 269 269 269 38
548 20250219 095700 8221551 268 268 268 268 0
549 20250219 095600 8221551 268 268 268 268 10547
550 20250219 095500 5394955 269 269 269 269 1660
551 20250219 095400 4948415 269 269 269 269 0
552 20250219 095300 4948415 269 269 269 269 0
553 20250219 095200 4948415 269 269 269 269 0
554 20250219 095100 4948415 269 269 269 269 0
555 20250219 095000 4948415 269 269 269 269 0
556 20250219 094900 4948415 269 269 269 269 4
557 20250219 094800 4947339 269 269 269 269 0
558 20250219 094700 4947339 269 269 269 269 1
559 20250219 094600 4947070 269 269 269 269 4
560 20250219 094500 4945994 269 269 269 269 24
561 20250219 094400 4939538 269 269 269 269 14
562 20250219 094300 4935772 269 269 269 269 0
563 20250219 094200 4935772 269 267 269 267 291
564 20250219 094100 4858073 267 268 268 267 297
565 20250219 094000 4778674 268 268 268 268 0
566 20250219 093900 4778674 268 268 268 268 0
567 20250219 093800 4778674 268 268 268 268 71
568 20250219 093700 4759646 269 269 269 269 0
569 20250219 093600 4759646 269 269 269 269 2
570 20250219 093500 4759108 269 269 269 269 0
571 20250219 093400 4759108 269 269 269 269 40
572 20250219 093300 4748348 269 269 269 269 0
573 20250219 093200 4748348 269 269 269 269 0
574 20250219 093100 4748348 269 269 269 269 0
575 20250219 093000 4748348 269 269 269 269 0
576 20250219 092900 4748348 269 269 269 269 0
577 20250219 092800 4748348 269 269 269 269 1
578 20250219 092700 4748079 268 268 268 268 884
579 20250219 092600 4511167 268 269 269 268 5117
580 20250219 092500 3139810 268 268 268 268 0
581 20250219 092400 3139810 268 268 268 268 0
582 20250219 092300 3139810 268 268 268 268 2204
583 20250219 092200 2549138 269 269 269 269 1
584 20250219 092100 2548869 268 268 268 268 0
585 20250219 092000 2548869 268 268 268 268 0
586 20250219 091900 2548869 268 268 268 268 5000
587 20250219 091800 1208869 269 269 269 269 1
588 20250219 091700 1208600 268 268 268 268 2000
589 20250219 091600 672600 268 269 269 268 2175
590 20250219 091500 89586 270 270 270 270 4
591 20250219 091400 88506 270 270 270 270 0
592 20250219 091300 88506 270 270 270 270 1
593 20250219 091200 88236 269 269 269 269 0
594 20250219 091100 88236 269 269 269 269 2
595 20250219 091000 87698 270 270 270 270 2
596 20250219 090900 87158 269 270 270 269 2
597 20250219 090800 86619 270 270 270 270 1
598 20250219 090700 86349 269 269 269 269 0
599 20250219 090600 86349 269 269 269 269 7
600 20250219 090500 84466 269 269 269 269 1
601 20250219 090400 84197 268 269 269 268 9
602 20250219 090300 81777 269 269 269 269 0
603 20250219 090200 81777 269 269 269 269 1
604 20250219 090100 81508 269 270 270 269 3
605 20250219 090000 80700 269 269 269 269 300

1
016600/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,178247112,0,48304967352,0.00
20250214,0,178247112,0,48126720240,0.00
20250213,0,178247112,0,48126720240,0.00
20250212,0,178247112,0,47948473128,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 178247112 0 48304967352 0.00
3 20250214 0 178247112 0 48126720240 0.00
4 20250213 0 178247112 0 48126720240 0.00
5 20250212 0 178247112 0 47948473128 0.00