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

608
018620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190600,29663926,904,904,904,904,174
20250219,190500,29663926,904,904,904,904,0
20250219,190400,29663926,904,904,904,904,0
20250219,190300,29663926,904,904,904,904,0
20250219,190200,29663926,904,904,904,904,0
20250219,190100,29663926,904,904,904,904,0
20250219,190000,29663926,904,904,904,904,0
20250219,185900,29663926,904,904,904,904,0
20250219,185800,29663926,904,904,904,904,0
20250219,185700,29663926,904,904,904,904,0
20250219,185600,29663926,904,904,904,904,0
20250219,185500,29663926,904,904,904,904,0
20250219,185400,29663926,904,904,904,904,0
20250219,185300,29663926,904,904,904,904,0
20250219,185200,29663926,904,904,904,904,0
20250219,185100,29663926,904,904,904,904,0
20250219,185000,29663926,904,904,904,904,0
20250219,184900,29663926,904,904,904,904,0
20250219,184800,29663926,904,904,904,904,0
20250219,184700,29663926,904,904,904,904,0
20250219,184600,29663926,904,904,904,904,0
20250219,184500,29663926,904,904,904,904,0
20250219,184400,29663926,904,904,904,904,0
20250219,184300,29663926,904,904,904,904,0
20250219,184200,29663926,904,904,904,904,0
20250219,184100,29663926,904,904,904,904,0
20250219,184000,29663926,904,904,904,904,0
20250219,183900,29663926,904,904,904,904,0
20250219,183800,29663926,904,904,904,904,0
20250219,183700,29663926,904,904,904,904,0
20250219,183600,29663926,904,904,904,904,174
20250219,183500,29663926,904,904,904,904,0
20250219,183400,29663926,904,904,904,904,0
20250219,183300,29663926,904,904,904,904,0
20250219,183200,29663926,904,904,904,904,0
20250219,183100,29663926,904,904,904,904,0
20250219,183000,29663926,904,904,904,904,0
20250219,182900,29663926,904,904,904,904,0
20250219,182800,29663926,904,904,904,904,0
20250219,182700,29663926,904,904,904,904,0
20250219,182600,29663926,904,904,904,904,0
20250219,182500,29663926,904,904,904,904,0
20250219,182400,29663926,904,904,904,904,0
20250219,182300,29663926,904,904,904,904,0
20250219,182200,29663926,904,904,904,904,0
20250219,182100,29663926,904,904,904,904,0
20250219,182000,29663926,904,904,904,904,0
20250219,181900,29663926,904,904,904,904,0
20250219,181800,29663926,904,904,904,904,0
20250219,181700,29663926,904,904,904,904,0
20250219,181600,29663926,904,904,904,904,0
20250219,181500,29663926,904,904,904,904,0
20250219,181400,29663926,904,904,904,904,0
20250219,181300,29663926,904,904,904,904,0
20250219,181200,29663926,904,904,904,904,0
20250219,181100,29663926,904,904,904,904,0
20250219,181000,29663926,904,904,904,904,0
20250219,180900,29663926,904,904,904,904,0
20250219,180800,29663926,904,904,904,904,0
20250219,180700,29663926,904,904,904,904,0
20250219,180600,29663926,904,904,904,904,174
20250219,180500,29663926,904,904,904,904,0
20250219,180400,29663926,904,904,904,904,0
20250219,180300,29663926,904,904,904,904,0
20250219,180200,29663926,904,904,904,904,0
20250219,180100,29663926,904,904,904,904,0
20250219,180000,29663926,904,904,904,904,0
20250219,175900,29663926,904,904,904,904,0
20250219,175800,29663926,904,904,904,904,0
20250219,175700,29663926,904,904,904,904,0
20250219,175600,29663926,904,904,904,904,0
20250219,175500,29663926,904,904,904,904,0
20250219,175400,29663926,904,904,904,904,0
20250219,175300,29663926,904,904,904,904,0
20250219,175200,29663926,904,904,904,904,0
20250219,175100,29663926,904,904,904,904,0
20250219,175000,29663926,904,904,904,904,0
20250219,174900,29663926,904,904,904,904,0
20250219,174800,29663926,904,904,904,904,0
20250219,174700,29663926,904,904,904,904,0
20250219,174600,29663926,904,904,904,904,0
20250219,174500,29663926,904,904,904,904,0
20250219,174400,29663926,904,904,904,904,0
20250219,174300,29663926,904,904,904,904,0
20250219,174200,29663926,904,904,904,904,0
20250219,174100,29663926,904,904,904,904,0
20250219,174000,29663926,904,904,904,904,0
20250219,173900,29663926,904,904,904,904,0
20250219,173800,29663926,904,904,904,904,0
20250219,173700,29663926,904,904,904,904,0
20250219,173600,29663926,904,904,904,904,174
20250219,173500,29663926,904,904,904,904,0
20250219,173400,29663926,904,904,904,904,0
20250219,173300,29663926,904,904,904,904,0
20250219,173200,29663926,904,904,904,904,0
20250219,173100,29663926,904,904,904,904,0
20250219,173000,29663926,904,904,904,904,0
20250219,172900,29663926,904,904,904,904,0
20250219,172800,29663926,904,904,904,904,0
20250219,172700,29663926,904,904,904,904,0
20250219,172600,29663926,904,904,904,904,0
20250219,172500,29663926,904,904,904,904,0
20250219,172400,29663926,904,904,904,904,0
20250219,172300,29663926,904,904,904,904,0
20250219,172200,29663926,904,904,904,904,0
20250219,172100,29663926,904,904,904,904,0
20250219,172000,29663926,904,904,904,904,0
20250219,171900,29663926,904,904,904,904,0
20250219,171800,29663926,904,904,904,904,0
20250219,171700,29663926,904,904,904,904,0
20250219,171600,29663926,904,904,904,904,0
20250219,171500,29663926,904,904,904,904,0
20250219,171400,29663926,904,904,904,904,0
20250219,171300,29663926,904,904,904,904,0
20250219,171200,29663926,904,904,904,904,0
20250219,171100,29663926,904,904,904,904,0
20250219,171000,29663926,904,904,904,904,0
20250219,170900,29663926,904,904,904,904,0
20250219,170800,29663926,904,904,904,904,0
20250219,170700,29663926,904,904,904,904,0
20250219,170600,29663926,904,904,904,904,174
20250219,170500,29663926,904,904,904,904,0
20250219,170400,29663926,904,904,904,904,0
20250219,170300,29663926,904,904,904,904,0
20250219,170200,29663926,904,904,904,904,0
20250219,170100,29663926,904,904,904,904,0
20250219,170000,29663926,904,904,904,904,0
20250219,165900,29663926,904,904,904,904,0
20250219,165800,29663926,904,904,904,904,0
20250219,165700,29663926,904,904,904,904,0
20250219,165600,29663926,904,904,904,904,0
20250219,165500,29663926,904,904,904,904,0
20250219,165400,29663926,904,904,904,904,0
20250219,165300,29663926,904,904,904,904,0
20250219,165200,29663926,904,904,904,904,0
20250219,165100,29663926,904,904,904,904,0
20250219,165000,29663926,904,904,904,904,0
20250219,164900,29663926,904,904,904,904,0
20250219,164800,29663926,904,904,904,904,0
20250219,164700,29663926,904,904,904,904,0
20250219,164600,29663926,904,904,904,904,0
20250219,164500,29663926,904,904,904,904,0
20250219,164400,29663926,904,904,904,904,0
20250219,164300,29663926,904,904,904,904,0
20250219,164200,29663926,904,904,904,904,0
20250219,164100,29663926,904,904,904,904,0
20250219,164000,29663926,904,904,904,904,0
20250219,163900,29663926,904,904,904,904,0
20250219,163800,29663926,904,904,904,904,0
20250219,163700,29663926,904,904,904,904,0
20250219,163600,29663926,904,904,904,904,174
20250219,163500,29663926,904,904,904,904,0
20250219,163400,29663926,904,904,904,904,0
20250219,163300,29663926,904,904,904,904,0
20250219,163200,29663926,904,904,904,904,0
20250219,163100,29663926,904,904,904,904,0
20250219,163000,29663926,904,904,904,904,0
20250219,162900,29663926,904,904,904,904,0
20250219,162800,29663926,904,904,904,904,0
20250219,162700,29663926,904,904,904,904,0
20250219,162600,29663926,904,904,904,904,0
20250219,162500,29663926,904,904,904,904,0
20250219,162400,29663926,904,904,904,904,0
20250219,162300,29663926,904,904,904,904,0
20250219,162200,29663926,904,904,904,904,0
20250219,162100,29663926,904,904,904,904,0
20250219,162000,29663926,904,904,904,904,0
20250219,161900,29663926,904,904,904,904,0
20250219,161800,29663926,904,904,904,904,0
20250219,161700,29663926,904,904,904,904,0
20250219,161600,29663926,904,904,904,904,0
20250219,161500,29663926,904,904,904,904,0
20250219,161400,29663926,904,904,904,904,0
20250219,161300,29663926,904,904,904,904,0
20250219,161200,29663926,904,904,904,904,0
20250219,161100,29663926,904,904,904,904,0
20250219,161000,29663926,904,904,904,904,0
20250219,160900,29663926,904,904,904,904,0
20250219,160800,29663926,904,904,904,904,0
20250219,160700,29663926,904,904,904,904,0
20250219,160600,29663926,904,904,904,904,174
20250219,160500,29663926,904,904,904,904,0
20250219,160400,29663926,904,904,904,904,0
20250219,160300,29663926,904,904,904,904,0
20250219,160200,29663926,904,904,904,904,0
20250219,160100,29663926,904,904,904,904,0
20250219,160000,29663926,904,904,904,904,0
20250219,155900,29663926,904,904,904,904,0
20250219,155800,29663926,904,904,904,904,0
20250219,155700,29663926,904,904,904,904,0
20250219,155600,29663926,904,904,904,904,0
20250219,155500,29663926,904,904,904,904,0
20250219,155400,29663926,904,904,904,904,0
20250219,155300,29663926,904,904,904,904,0
20250219,155200,29663926,904,904,904,904,0
20250219,155100,29663926,904,904,904,904,0
20250219,155000,29663926,904,904,904,904,0
20250219,154900,29663926,904,904,904,904,0
20250219,154800,29663926,904,904,904,904,0
20250219,154700,29663926,904,904,904,904,0
20250219,154600,29663926,904,904,904,904,0
20250219,154500,29663926,904,904,904,904,0
20250219,154400,29663926,904,904,904,904,0
20250219,154300,29663926,904,904,904,904,0
20250219,154200,29663926,904,904,904,904,0
20250219,154100,29663926,904,904,904,904,0
20250219,154000,29663926,904,904,904,904,0
20250219,153900,29663926,904,904,904,904,0
20250219,153800,29663926,904,904,904,904,0
20250219,153700,29663926,904,904,904,904,0
20250219,153600,29663926,904,904,904,904,174
20250219,153500,29663926,904,904,904,904,0
20250219,153400,29663926,904,904,904,904,0
20250219,153300,29663926,904,904,904,904,0
20250219,153200,29663926,904,904,904,904,0
20250219,153100,29663926,904,904,904,904,0
20250219,153000,29663926,904,904,904,904,174
20250219,152900,29506630,904,904,904,904,0
20250219,152800,29506630,904,904,904,904,0
20250219,152700,29506630,904,904,904,904,0
20250219,152600,29506630,904,904,904,904,0
20250219,152500,29506630,904,904,904,904,0
20250219,152400,29506630,904,904,904,904,0
20250219,152300,29506630,904,904,904,904,0
20250219,152200,29506630,904,904,904,904,0
20250219,152100,29506630,904,904,904,904,0
20250219,152000,29506630,904,904,904,904,0
20250219,151900,29506630,904,904,904,904,0
20250219,151800,29506630,904,904,904,904,0
20250219,151700,29506630,904,904,904,904,0
20250219,151600,29506630,904,904,904,904,0
20250219,151500,29506630,904,904,904,904,0
20250219,151400,29506630,904,904,904,904,0
20250219,151300,29506630,904,904,904,904,0
20250219,151200,29506630,904,904,904,904,0
20250219,151100,29506630,904,904,904,904,0
20250219,151000,29506630,904,904,904,904,0
20250219,150900,29506630,904,904,904,904,0
20250219,150800,29506630,904,904,904,904,0
20250219,150700,29506630,904,904,904,904,0
20250219,150600,29506630,904,904,904,904,0
20250219,150500,29506630,904,904,904,904,0
20250219,150400,29506630,904,904,904,904,0
20250219,150300,29506630,904,904,904,904,0
20250219,150200,29506630,904,904,904,904,0
20250219,150100,29506630,904,904,904,904,0
20250219,150000,29506630,904,904,904,904,0
20250219,145900,29506630,904,903,904,903,55
20250219,145800,29456964,903,903,903,903,0
20250219,145700,29456964,903,903,903,903,6
20250219,145600,29451546,902,902,902,902,0
20250219,145500,29451546,902,902,902,902,0
20250219,145400,29451546,902,902,902,902,0
20250219,145300,29451546,902,902,902,902,0
20250219,145200,29451546,902,902,902,902,0
20250219,145100,29451546,902,902,902,902,0
20250219,145000,29451546,902,902,902,902,0
20250219,144900,29451546,902,902,902,902,0
20250219,144800,29451546,902,902,902,902,0
20250219,144700,29451546,902,902,902,902,6
20250219,144600,29446134,905,905,905,905,0
20250219,144500,29446134,905,905,905,905,0
20250219,144400,29446134,905,905,905,905,0
20250219,144300,29446134,905,905,905,905,0
20250219,144200,29446134,905,905,905,905,0
20250219,144100,29446134,905,905,905,905,0
20250219,144000,29446134,905,905,905,905,0
20250219,143900,29446134,905,905,905,905,0
20250219,143800,29446134,905,905,905,905,0
20250219,143700,29446134,905,905,905,905,0
20250219,143600,29446134,905,905,905,905,0
20250219,143500,29446134,905,905,905,905,0
20250219,143400,29446134,905,905,905,905,0
20250219,143300,29446134,905,905,905,905,20
20250219,143200,29428034,905,905,905,905,0
20250219,143100,29428034,905,905,905,905,0
20250219,143000,29428034,905,905,905,905,0
20250219,142900,29428034,905,905,905,905,0
20250219,142800,29428034,905,905,905,905,0
20250219,142700,29428034,905,905,905,905,0
20250219,142600,29428034,905,905,905,905,0
20250219,142500,29428034,905,905,905,905,0
20250219,142400,29428034,905,905,905,905,0
20250219,142300,29428034,905,905,905,905,0
20250219,142200,29428034,905,905,905,905,0
20250219,142100,29428034,905,905,905,905,0
20250219,142000,29428034,905,905,905,905,0
20250219,141900,29428034,905,905,905,905,0
20250219,141800,29428034,905,905,905,905,0
20250219,141700,29428034,905,905,905,905,0
20250219,141600,29428034,905,905,905,905,0
20250219,141500,29428034,905,905,905,905,0
20250219,141400,29428034,905,905,905,905,0
20250219,141300,29428034,905,903,906,903,1200
20250219,141200,28343609,903,900,903,900,1800
20250219,141100,26721178,900,899,900,898,3007
20250219,141000,24019871,898,898,898,898,0
20250219,140900,24019871,898,898,898,898,0
20250219,140800,24019871,898,898,898,898,0
20250219,140700,24019871,898,898,898,898,0
20250219,140600,24019871,898,898,898,898,17
20250219,140500,24004605,899,899,899,899,0
20250219,140400,24004605,899,899,899,899,0
20250219,140300,24004605,899,899,899,899,0
20250219,140200,24004605,899,899,899,899,0
20250219,140100,24004605,899,899,899,899,7
20250219,140000,23998312,899,899,899,899,0
20250219,135900,23998312,899,899,899,899,50
20250219,135800,23953362,900,900,900,900,6
20250219,135700,23947962,902,902,902,902,0
20250219,135600,23947962,902,902,902,902,0
20250219,135500,23947962,902,902,902,902,0
20250219,135400,23947962,902,902,902,902,0
20250219,135300,23947962,902,902,902,902,0
20250219,135200,23947962,902,902,902,902,0
20250219,135100,23947962,902,902,902,902,0
20250219,135000,23947962,902,902,902,902,0
20250219,134900,23947962,902,902,902,902,0
20250219,134800,23947962,902,902,902,902,1
20250219,134700,23947060,902,902,902,902,0
20250219,134600,23947060,902,902,902,902,0
20250219,134500,23947060,902,902,902,902,0
20250219,134400,23947060,902,902,902,902,0
20250219,134300,23947060,902,902,902,902,0
20250219,134200,23947060,902,902,902,902,0
20250219,134100,23947060,902,902,902,902,0
20250219,134000,23947060,902,902,902,902,0
20250219,133900,23947060,902,902,902,902,0
20250219,133800,23947060,902,902,902,902,0
20250219,133700,23947060,902,902,902,902,0
20250219,133600,23947060,902,902,902,902,0
20250219,133500,23947060,902,902,902,902,0
20250219,133400,23947060,902,902,902,902,0
20250219,133300,23947060,902,902,902,902,0
20250219,133200,23947060,902,902,902,902,7
20250219,133100,23940746,902,902,902,902,3
20250219,133000,23938040,902,902,902,902,0
20250219,132900,23938040,902,902,902,902,0
20250219,132800,23938040,902,902,902,902,2
20250219,132700,23936236,902,902,902,902,1
20250219,132600,23935334,897,897,897,897,0
20250219,132500,23935334,897,897,897,897,0
20250219,132400,23935334,897,897,897,897,0
20250219,132300,23935334,897,897,897,897,0
20250219,132200,23935334,897,896,897,896,468
20250219,132100,23515638,896,896,896,896,0
20250219,132000,23515638,896,896,896,896,30
20250219,131900,23488758,897,897,897,897,0
20250219,131800,23488758,897,897,897,897,0
20250219,131700,23488758,897,897,897,897,0
20250219,131600,23488758,897,897,897,897,11
20250219,131500,23478891,897,897,897,897,5
20250219,131400,23474406,897,897,897,897,21
20250219,131300,23455569,895,895,895,895,0
20250219,131200,23455569,895,895,895,895,0
20250219,131100,23455569,895,895,895,895,0
20250219,131000,23455569,895,895,895,895,0
20250219,130900,23455569,895,897,897,895,6104
20250219,130800,17990157,898,898,898,897,92
20250219,130700,17907629,898,898,898,898,3
20250219,130600,17904935,898,898,899,898,10
20250219,130500,17895948,898,898,898,898,7
20250219,130400,17889662,898,898,898,898,0
20250219,130300,17889662,898,898,898,898,5
20250219,130200,17885172,898,898,898,898,0
20250219,130100,17885172,898,898,898,898,0
20250219,130000,17885172,898,898,898,898,0
20250219,125900,17885172,898,898,898,898,6
20250219,125800,17879784,897,899,899,897,800
20250219,125700,17161637,900,900,900,900,0
20250219,125600,17161637,900,900,900,900,0
20250219,125500,17161637,900,900,900,900,0
20250219,125400,17161637,900,900,900,900,0
20250219,125300,17161637,900,900,900,900,12
20250219,125200,17150837,900,900,900,900,0
20250219,125100,17150837,900,900,900,900,0
20250219,125000,17150837,900,900,900,900,500
20250219,124900,16700837,900,900,900,900,0
20250219,124800,16700837,900,900,900,900,0
20250219,124700,16700837,900,900,900,900,0
20250219,124600,16700837,900,900,900,900,0
20250219,124500,16700837,900,900,900,900,0
20250219,124400,16700837,900,900,900,900,6
20250219,124300,16695437,900,901,901,900,1000
20250219,124200,15795431,902,902,902,902,0
20250219,124100,15795431,902,902,902,902,6
20250219,124000,15790019,902,902,902,902,154
20250219,123900,15651111,902,902,902,902,0
20250219,123800,15651111,902,902,902,902,0
20250219,123700,15651111,902,902,902,902,6
20250219,123600,15645699,902,902,902,902,0
20250219,123500,15645699,902,902,902,902,0
20250219,123400,15645699,902,902,902,902,0
20250219,123300,15645699,902,902,902,902,0
20250219,123200,15645699,902,902,902,902,0
20250219,123100,15645699,902,902,902,902,0
20250219,123000,15645699,902,902,902,902,0
20250219,122900,15645699,902,902,902,902,0
20250219,122800,15645699,902,902,902,902,489
20250219,122700,15204621,903,903,903,903,0
20250219,122600,15204621,903,903,903,903,6
20250219,122500,15199203,903,903,903,903,0
20250219,122400,15199203,903,903,903,903,7
20250219,122300,15192882,903,903,903,903,0
20250219,122200,15192882,903,903,903,903,0
20250219,122100,15192882,903,903,903,903,0
20250219,122000,15192882,903,903,903,903,0
20250219,121900,15192882,903,903,903,903,0
20250219,121800,15192882,903,903,903,903,0
20250219,121700,15192882,903,903,903,903,0
20250219,121600,15192882,903,903,903,903,7
20250219,121500,15186561,903,903,903,903,0
20250219,121400,15186561,903,903,903,903,0
20250219,121300,15186561,903,903,903,903,0
20250219,121200,15186561,903,903,903,903,0
20250219,121100,15186561,903,903,903,903,7
20250219,121000,15180240,902,902,902,902,0
20250219,120900,15180240,902,903,903,902,27
20250219,120800,15155879,902,902,902,902,25
20250219,120700,15133329,903,903,903,903,0
20250219,120600,15133329,903,903,903,903,0
20250219,120500,15133329,903,903,903,903,0
20250219,120400,15133329,903,903,903,903,32
20250219,120300,15104433,903,903,903,903,0
20250219,120200,15104433,903,903,903,903,0
20250219,120100,15104433,903,903,903,903,7
20250219,120000,15098112,903,903,903,903,0
20250219,115900,15098112,903,903,903,903,12
20250219,115800,15087276,903,903,903,903,2000
20250219,115700,13281276,903,903,903,903,220
20250219,115600,13082616,903,903,903,903,0
20250219,115500,13082616,903,903,903,903,0
20250219,115400,13082616,903,903,903,903,0
20250219,115300,13082616,903,903,903,903,0
20250219,115200,13082616,903,903,903,903,0
20250219,115100,13082616,903,903,903,903,0
20250219,115000,13082616,903,903,903,903,0
20250219,114900,13082616,903,903,903,903,0
20250219,114800,13082616,903,903,903,903,0
20250219,114700,13082616,903,903,903,903,6
20250219,114600,13077198,903,903,903,903,0
20250219,114500,13077198,903,903,903,903,0
20250219,114400,13077198,903,903,903,903,0
20250219,114300,13077198,903,903,903,903,0
20250219,114200,13077198,903,903,903,903,6
20250219,114100,13071780,903,903,903,903,0
20250219,114000,13071780,903,903,903,903,0
20250219,113900,13071780,903,903,903,903,0
20250219,113800,13071780,903,903,903,903,0
20250219,113700,13071780,903,903,903,903,6
20250219,113600,13066362,902,902,902,902,0
20250219,113500,13066362,902,902,902,902,0
20250219,113400,13066362,902,902,902,902,474
20250219,113300,12638814,903,903,903,903,0
20250219,113200,12638814,903,903,903,903,0
20250219,113100,12638814,903,903,903,903,6
20250219,113000,12633396,903,903,903,903,0
20250219,112900,12633396,903,903,903,903,1
20250219,112800,12632493,903,903,903,903,0
20250219,112700,12632493,903,903,903,903,0
20250219,112600,12632493,903,903,903,903,6
20250219,112500,12627075,903,903,903,903,0
20250219,112400,12627075,903,903,903,903,0
20250219,112300,12627075,903,903,903,903,0
20250219,112200,12627075,903,903,903,903,0
20250219,112100,12627075,903,903,903,903,7
20250219,112000,12620754,900,900,900,900,0
20250219,111900,12620754,900,900,900,900,0
20250219,111800,12620754,900,900,900,900,0
20250219,111700,12620754,900,900,900,900,0
20250219,111600,12620754,900,900,900,900,0
20250219,111500,12620754,900,900,900,900,0
20250219,111400,12620754,900,900,900,900,0
20250219,111300,12620754,900,900,900,900,0
20250219,111200,12620754,900,900,900,900,1
20250219,111100,12619854,903,903,903,903,0
20250219,111000,12619854,903,903,903,903,0
20250219,110900,12619854,903,903,903,903,0
20250219,110800,12619854,903,903,903,903,0
20250219,110700,12619854,903,903,903,903,0
20250219,110600,12619854,903,903,903,903,0
20250219,110500,12619854,903,903,903,903,0
20250219,110400,12619854,903,903,903,903,0
20250219,110300,12619854,903,903,903,903,0
20250219,110200,12619854,903,903,903,903,0
20250219,110100,12619854,903,903,903,903,1
20250219,110000,12618951,903,903,903,903,0
20250219,105900,12618951,903,903,903,903,0
20250219,105800,12618951,903,903,903,903,0
20250219,105700,12618951,903,903,903,903,0
20250219,105600,12618951,903,903,903,903,0
20250219,105500,12618951,903,903,903,903,0
20250219,105400,12618951,903,903,903,903,0
20250219,105300,12618951,903,903,903,903,4
20250219,105200,12615339,896,896,896,896,0
20250219,105100,12615339,896,896,896,896,0
20250219,105000,12615339,896,898,898,896,1500
20250219,104900,11271051,905,905,905,905,0
20250219,104800,11271051,905,905,905,905,0
20250219,104700,11271051,905,905,905,905,0
20250219,104600,11271051,905,905,905,905,0
20250219,104500,11271051,905,905,905,905,0
20250219,104400,11271051,905,905,905,905,0
20250219,104300,11271051,905,905,905,905,0
20250219,104200,11271051,905,905,905,905,0
20250219,104100,11271051,905,905,905,905,0
20250219,104000,11271051,905,905,905,905,0
20250219,103900,11271051,905,905,905,905,0
20250219,103800,11271051,905,905,905,905,0
20250219,103700,11271051,905,905,905,905,0
20250219,103600,11271051,905,905,905,905,0
20250219,103500,11271051,905,905,905,905,0
20250219,103400,11271051,905,905,905,905,0
20250219,103300,11271051,905,905,905,905,0
20250219,103200,11271051,905,905,905,905,1
20250219,103100,11270146,897,897,897,897,0
20250219,103000,11270146,897,897,897,897,0
20250219,102900,11270146,897,897,897,897,0
20250219,102800,11270146,897,897,897,897,0
20250219,102700,11270146,897,897,897,897,100
20250219,102600,11180446,897,897,897,897,0
20250219,102500,11180446,897,897,897,897,2309
20250219,102400,9109273,897,897,897,897,0
20250219,102300,9109273,897,897,897,897,0
20250219,102200,9109273,897,897,897,897,0
20250219,102100,9109273,897,897,897,897,0
20250219,102000,9109273,897,897,897,897,0
20250219,101900,9109273,897,897,897,897,0
20250219,101800,9109273,897,897,897,897,0
20250219,101700,9109273,897,897,897,897,0
20250219,101600,9109273,897,897,897,897,0
20250219,101500,9109273,897,897,897,897,0
20250219,101400,9109273,897,897,897,897,0
20250219,101300,9109273,897,899,899,897,1200
20250219,101200,8031120,906,905,906,905,118
20250219,101100,7924298,905,904,905,904,227
20250219,101000,7718939,904,904,904,904,0
20250219,100900,7718939,904,904,904,904,5
20250219,100800,7714419,904,904,904,904,86
20250219,100700,7636675,907,907,907,907,0
20250219,100600,7636675,907,907,907,907,0
20250219,100500,7636675,907,907,907,907,0
20250219,100400,7636675,907,907,907,907,0
20250219,100300,7636675,907,907,907,907,0
20250219,100200,7636675,907,907,907,907,0
20250219,100100,7636675,907,902,907,895,1519
20250219,100000,6270807,902,902,902,902,0
20250219,095900,6270807,902,902,902,902,0
20250219,095800,6270807,902,901,902,901,2
20250219,095700,6269004,907,907,907,907,0
20250219,095600,6269004,907,907,907,907,0
20250219,095500,6269004,907,907,907,907,0
20250219,095400,6269004,907,907,907,907,0
20250219,095300,6269004,907,907,907,907,0
20250219,095200,6269004,907,907,907,907,0
20250219,095100,6269004,907,907,907,907,0
20250219,095000,6269004,907,907,907,907,0
20250219,094900,6269004,907,907,907,907,0
20250219,094800,6269004,907,907,907,907,0
20250219,094700,6269004,907,907,907,907,0
20250219,094600,6269004,907,907,907,907,0
20250219,094500,6269004,907,907,907,907,3
20250219,094400,6266283,908,908,908,908,0
20250219,094300,6266283,908,908,908,908,0
20250219,094200,6266283,908,908,908,908,0
20250219,094100,6266283,908,908,908,908,0
20250219,094000,6266283,908,908,908,908,0
20250219,093900,6266283,908,908,908,908,0
20250219,093800,6266283,908,908,908,908,0
20250219,093700,6266283,908,908,908,908,0
20250219,093600,6266283,908,908,908,908,338
20250219,093500,5959379,909,903,909,903,1300
20250219,093400,4783875,903,895,903,894,1332
20250219,093300,3585419,894,897,897,894,3000
20250219,093200,899706,897,897,897,897,100
20250219,093100,810006,898,898,898,898,0
20250219,093000,810006,898,898,898,898,6
20250219,092900,804618,897,897,897,897,100
20250219,092800,714918,897,902,902,897,106
20250219,092700,619821,902,902,902,902,0
20250219,092600,619821,902,897,902,897,13
20250219,092500,608100,897,897,897,897,0
20250219,092400,608100,897,897,897,897,9
20250219,092300,600027,896,896,896,896,0
20250219,092200,600027,896,897,897,896,635
20250219,092100,30548,903,903,903,903,0
20250219,092000,30548,903,903,903,903,0
20250219,091900,30548,903,903,903,903,0
20250219,091800,30548,903,903,903,903,0
20250219,091700,30548,903,903,903,903,0
20250219,091600,30548,903,903,903,903,0
20250219,091500,30548,903,903,903,903,0
20250219,091400,30548,903,903,903,903,0
20250219,091300,30548,903,903,903,903,0
20250219,091200,30548,903,903,903,903,0
20250219,091100,30548,903,903,903,903,0
20250219,091000,30548,903,903,903,903,0
20250219,090900,30548,903,903,903,903,0
20250219,090800,30548,903,903,903,903,0
20250219,090700,30548,903,903,903,903,0
20250219,090600,30548,903,903,903,903,0
20250219,090500,30548,903,903,903,903,0
20250219,090400,30548,903,903,903,903,0
20250219,090300,30548,903,903,903,903,0
20250219,090200,30548,903,903,903,903,0
20250219,090100,30548,903,903,903,903,0
20250219,090000,30548,903,896,903,896,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190600 29663926 904 904 904 904 174
3 20250219 190500 29663926 904 904 904 904 0
4 20250219 190400 29663926 904 904 904 904 0
5 20250219 190300 29663926 904 904 904 904 0
6 20250219 190200 29663926 904 904 904 904 0
7 20250219 190100 29663926 904 904 904 904 0
8 20250219 190000 29663926 904 904 904 904 0
9 20250219 185900 29663926 904 904 904 904 0
10 20250219 185800 29663926 904 904 904 904 0
11 20250219 185700 29663926 904 904 904 904 0
12 20250219 185600 29663926 904 904 904 904 0
13 20250219 185500 29663926 904 904 904 904 0
14 20250219 185400 29663926 904 904 904 904 0
15 20250219 185300 29663926 904 904 904 904 0
16 20250219 185200 29663926 904 904 904 904 0
17 20250219 185100 29663926 904 904 904 904 0
18 20250219 185000 29663926 904 904 904 904 0
19 20250219 184900 29663926 904 904 904 904 0
20 20250219 184800 29663926 904 904 904 904 0
21 20250219 184700 29663926 904 904 904 904 0
22 20250219 184600 29663926 904 904 904 904 0
23 20250219 184500 29663926 904 904 904 904 0
24 20250219 184400 29663926 904 904 904 904 0
25 20250219 184300 29663926 904 904 904 904 0
26 20250219 184200 29663926 904 904 904 904 0
27 20250219 184100 29663926 904 904 904 904 0
28 20250219 184000 29663926 904 904 904 904 0
29 20250219 183900 29663926 904 904 904 904 0
30 20250219 183800 29663926 904 904 904 904 0
31 20250219 183700 29663926 904 904 904 904 0
32 20250219 183600 29663926 904 904 904 904 174
33 20250219 183500 29663926 904 904 904 904 0
34 20250219 183400 29663926 904 904 904 904 0
35 20250219 183300 29663926 904 904 904 904 0
36 20250219 183200 29663926 904 904 904 904 0
37 20250219 183100 29663926 904 904 904 904 0
38 20250219 183000 29663926 904 904 904 904 0
39 20250219 182900 29663926 904 904 904 904 0
40 20250219 182800 29663926 904 904 904 904 0
41 20250219 182700 29663926 904 904 904 904 0
42 20250219 182600 29663926 904 904 904 904 0
43 20250219 182500 29663926 904 904 904 904 0
44 20250219 182400 29663926 904 904 904 904 0
45 20250219 182300 29663926 904 904 904 904 0
46 20250219 182200 29663926 904 904 904 904 0
47 20250219 182100 29663926 904 904 904 904 0
48 20250219 182000 29663926 904 904 904 904 0
49 20250219 181900 29663926 904 904 904 904 0
50 20250219 181800 29663926 904 904 904 904 0
51 20250219 181700 29663926 904 904 904 904 0
52 20250219 181600 29663926 904 904 904 904 0
53 20250219 181500 29663926 904 904 904 904 0
54 20250219 181400 29663926 904 904 904 904 0
55 20250219 181300 29663926 904 904 904 904 0
56 20250219 181200 29663926 904 904 904 904 0
57 20250219 181100 29663926 904 904 904 904 0
58 20250219 181000 29663926 904 904 904 904 0
59 20250219 180900 29663926 904 904 904 904 0
60 20250219 180800 29663926 904 904 904 904 0
61 20250219 180700 29663926 904 904 904 904 0
62 20250219 180600 29663926 904 904 904 904 174
63 20250219 180500 29663926 904 904 904 904 0
64 20250219 180400 29663926 904 904 904 904 0
65 20250219 180300 29663926 904 904 904 904 0
66 20250219 180200 29663926 904 904 904 904 0
67 20250219 180100 29663926 904 904 904 904 0
68 20250219 180000 29663926 904 904 904 904 0
69 20250219 175900 29663926 904 904 904 904 0
70 20250219 175800 29663926 904 904 904 904 0
71 20250219 175700 29663926 904 904 904 904 0
72 20250219 175600 29663926 904 904 904 904 0
73 20250219 175500 29663926 904 904 904 904 0
74 20250219 175400 29663926 904 904 904 904 0
75 20250219 175300 29663926 904 904 904 904 0
76 20250219 175200 29663926 904 904 904 904 0
77 20250219 175100 29663926 904 904 904 904 0
78 20250219 175000 29663926 904 904 904 904 0
79 20250219 174900 29663926 904 904 904 904 0
80 20250219 174800 29663926 904 904 904 904 0
81 20250219 174700 29663926 904 904 904 904 0
82 20250219 174600 29663926 904 904 904 904 0
83 20250219 174500 29663926 904 904 904 904 0
84 20250219 174400 29663926 904 904 904 904 0
85 20250219 174300 29663926 904 904 904 904 0
86 20250219 174200 29663926 904 904 904 904 0
87 20250219 174100 29663926 904 904 904 904 0
88 20250219 174000 29663926 904 904 904 904 0
89 20250219 173900 29663926 904 904 904 904 0
90 20250219 173800 29663926 904 904 904 904 0
91 20250219 173700 29663926 904 904 904 904 0
92 20250219 173600 29663926 904 904 904 904 174
93 20250219 173500 29663926 904 904 904 904 0
94 20250219 173400 29663926 904 904 904 904 0
95 20250219 173300 29663926 904 904 904 904 0
96 20250219 173200 29663926 904 904 904 904 0
97 20250219 173100 29663926 904 904 904 904 0
98 20250219 173000 29663926 904 904 904 904 0
99 20250219 172900 29663926 904 904 904 904 0
100 20250219 172800 29663926 904 904 904 904 0
101 20250219 172700 29663926 904 904 904 904 0
102 20250219 172600 29663926 904 904 904 904 0
103 20250219 172500 29663926 904 904 904 904 0
104 20250219 172400 29663926 904 904 904 904 0
105 20250219 172300 29663926 904 904 904 904 0
106 20250219 172200 29663926 904 904 904 904 0
107 20250219 172100 29663926 904 904 904 904 0
108 20250219 172000 29663926 904 904 904 904 0
109 20250219 171900 29663926 904 904 904 904 0
110 20250219 171800 29663926 904 904 904 904 0
111 20250219 171700 29663926 904 904 904 904 0
112 20250219 171600 29663926 904 904 904 904 0
113 20250219 171500 29663926 904 904 904 904 0
114 20250219 171400 29663926 904 904 904 904 0
115 20250219 171300 29663926 904 904 904 904 0
116 20250219 171200 29663926 904 904 904 904 0
117 20250219 171100 29663926 904 904 904 904 0
118 20250219 171000 29663926 904 904 904 904 0
119 20250219 170900 29663926 904 904 904 904 0
120 20250219 170800 29663926 904 904 904 904 0
121 20250219 170700 29663926 904 904 904 904 0
122 20250219 170600 29663926 904 904 904 904 174
123 20250219 170500 29663926 904 904 904 904 0
124 20250219 170400 29663926 904 904 904 904 0
125 20250219 170300 29663926 904 904 904 904 0
126 20250219 170200 29663926 904 904 904 904 0
127 20250219 170100 29663926 904 904 904 904 0
128 20250219 170000 29663926 904 904 904 904 0
129 20250219 165900 29663926 904 904 904 904 0
130 20250219 165800 29663926 904 904 904 904 0
131 20250219 165700 29663926 904 904 904 904 0
132 20250219 165600 29663926 904 904 904 904 0
133 20250219 165500 29663926 904 904 904 904 0
134 20250219 165400 29663926 904 904 904 904 0
135 20250219 165300 29663926 904 904 904 904 0
136 20250219 165200 29663926 904 904 904 904 0
137 20250219 165100 29663926 904 904 904 904 0
138 20250219 165000 29663926 904 904 904 904 0
139 20250219 164900 29663926 904 904 904 904 0
140 20250219 164800 29663926 904 904 904 904 0
141 20250219 164700 29663926 904 904 904 904 0
142 20250219 164600 29663926 904 904 904 904 0
143 20250219 164500 29663926 904 904 904 904 0
144 20250219 164400 29663926 904 904 904 904 0
145 20250219 164300 29663926 904 904 904 904 0
146 20250219 164200 29663926 904 904 904 904 0
147 20250219 164100 29663926 904 904 904 904 0
148 20250219 164000 29663926 904 904 904 904 0
149 20250219 163900 29663926 904 904 904 904 0
150 20250219 163800 29663926 904 904 904 904 0
151 20250219 163700 29663926 904 904 904 904 0
152 20250219 163600 29663926 904 904 904 904 174
153 20250219 163500 29663926 904 904 904 904 0
154 20250219 163400 29663926 904 904 904 904 0
155 20250219 163300 29663926 904 904 904 904 0
156 20250219 163200 29663926 904 904 904 904 0
157 20250219 163100 29663926 904 904 904 904 0
158 20250219 163000 29663926 904 904 904 904 0
159 20250219 162900 29663926 904 904 904 904 0
160 20250219 162800 29663926 904 904 904 904 0
161 20250219 162700 29663926 904 904 904 904 0
162 20250219 162600 29663926 904 904 904 904 0
163 20250219 162500 29663926 904 904 904 904 0
164 20250219 162400 29663926 904 904 904 904 0
165 20250219 162300 29663926 904 904 904 904 0
166 20250219 162200 29663926 904 904 904 904 0
167 20250219 162100 29663926 904 904 904 904 0
168 20250219 162000 29663926 904 904 904 904 0
169 20250219 161900 29663926 904 904 904 904 0
170 20250219 161800 29663926 904 904 904 904 0
171 20250219 161700 29663926 904 904 904 904 0
172 20250219 161600 29663926 904 904 904 904 0
173 20250219 161500 29663926 904 904 904 904 0
174 20250219 161400 29663926 904 904 904 904 0
175 20250219 161300 29663926 904 904 904 904 0
176 20250219 161200 29663926 904 904 904 904 0
177 20250219 161100 29663926 904 904 904 904 0
178 20250219 161000 29663926 904 904 904 904 0
179 20250219 160900 29663926 904 904 904 904 0
180 20250219 160800 29663926 904 904 904 904 0
181 20250219 160700 29663926 904 904 904 904 0
182 20250219 160600 29663926 904 904 904 904 174
183 20250219 160500 29663926 904 904 904 904 0
184 20250219 160400 29663926 904 904 904 904 0
185 20250219 160300 29663926 904 904 904 904 0
186 20250219 160200 29663926 904 904 904 904 0
187 20250219 160100 29663926 904 904 904 904 0
188 20250219 160000 29663926 904 904 904 904 0
189 20250219 155900 29663926 904 904 904 904 0
190 20250219 155800 29663926 904 904 904 904 0
191 20250219 155700 29663926 904 904 904 904 0
192 20250219 155600 29663926 904 904 904 904 0
193 20250219 155500 29663926 904 904 904 904 0
194 20250219 155400 29663926 904 904 904 904 0
195 20250219 155300 29663926 904 904 904 904 0
196 20250219 155200 29663926 904 904 904 904 0
197 20250219 155100 29663926 904 904 904 904 0
198 20250219 155000 29663926 904 904 904 904 0
199 20250219 154900 29663926 904 904 904 904 0
200 20250219 154800 29663926 904 904 904 904 0
201 20250219 154700 29663926 904 904 904 904 0
202 20250219 154600 29663926 904 904 904 904 0
203 20250219 154500 29663926 904 904 904 904 0
204 20250219 154400 29663926 904 904 904 904 0
205 20250219 154300 29663926 904 904 904 904 0
206 20250219 154200 29663926 904 904 904 904 0
207 20250219 154100 29663926 904 904 904 904 0
208 20250219 154000 29663926 904 904 904 904 0
209 20250219 153900 29663926 904 904 904 904 0
210 20250219 153800 29663926 904 904 904 904 0
211 20250219 153700 29663926 904 904 904 904 0
212 20250219 153600 29663926 904 904 904 904 174
213 20250219 153500 29663926 904 904 904 904 0
214 20250219 153400 29663926 904 904 904 904 0
215 20250219 153300 29663926 904 904 904 904 0
216 20250219 153200 29663926 904 904 904 904 0
217 20250219 153100 29663926 904 904 904 904 0
218 20250219 153000 29663926 904 904 904 904 174
219 20250219 152900 29506630 904 904 904 904 0
220 20250219 152800 29506630 904 904 904 904 0
221 20250219 152700 29506630 904 904 904 904 0
222 20250219 152600 29506630 904 904 904 904 0
223 20250219 152500 29506630 904 904 904 904 0
224 20250219 152400 29506630 904 904 904 904 0
225 20250219 152300 29506630 904 904 904 904 0
226 20250219 152200 29506630 904 904 904 904 0
227 20250219 152100 29506630 904 904 904 904 0
228 20250219 152000 29506630 904 904 904 904 0
229 20250219 151900 29506630 904 904 904 904 0
230 20250219 151800 29506630 904 904 904 904 0
231 20250219 151700 29506630 904 904 904 904 0
232 20250219 151600 29506630 904 904 904 904 0
233 20250219 151500 29506630 904 904 904 904 0
234 20250219 151400 29506630 904 904 904 904 0
235 20250219 151300 29506630 904 904 904 904 0
236 20250219 151200 29506630 904 904 904 904 0
237 20250219 151100 29506630 904 904 904 904 0
238 20250219 151000 29506630 904 904 904 904 0
239 20250219 150900 29506630 904 904 904 904 0
240 20250219 150800 29506630 904 904 904 904 0
241 20250219 150700 29506630 904 904 904 904 0
242 20250219 150600 29506630 904 904 904 904 0
243 20250219 150500 29506630 904 904 904 904 0
244 20250219 150400 29506630 904 904 904 904 0
245 20250219 150300 29506630 904 904 904 904 0
246 20250219 150200 29506630 904 904 904 904 0
247 20250219 150100 29506630 904 904 904 904 0
248 20250219 150000 29506630 904 904 904 904 0
249 20250219 145900 29506630 904 903 904 903 55
250 20250219 145800 29456964 903 903 903 903 0
251 20250219 145700 29456964 903 903 903 903 6
252 20250219 145600 29451546 902 902 902 902 0
253 20250219 145500 29451546 902 902 902 902 0
254 20250219 145400 29451546 902 902 902 902 0
255 20250219 145300 29451546 902 902 902 902 0
256 20250219 145200 29451546 902 902 902 902 0
257 20250219 145100 29451546 902 902 902 902 0
258 20250219 145000 29451546 902 902 902 902 0
259 20250219 144900 29451546 902 902 902 902 0
260 20250219 144800 29451546 902 902 902 902 0
261 20250219 144700 29451546 902 902 902 902 6
262 20250219 144600 29446134 905 905 905 905 0
263 20250219 144500 29446134 905 905 905 905 0
264 20250219 144400 29446134 905 905 905 905 0
265 20250219 144300 29446134 905 905 905 905 0
266 20250219 144200 29446134 905 905 905 905 0
267 20250219 144100 29446134 905 905 905 905 0
268 20250219 144000 29446134 905 905 905 905 0
269 20250219 143900 29446134 905 905 905 905 0
270 20250219 143800 29446134 905 905 905 905 0
271 20250219 143700 29446134 905 905 905 905 0
272 20250219 143600 29446134 905 905 905 905 0
273 20250219 143500 29446134 905 905 905 905 0
274 20250219 143400 29446134 905 905 905 905 0
275 20250219 143300 29446134 905 905 905 905 20
276 20250219 143200 29428034 905 905 905 905 0
277 20250219 143100 29428034 905 905 905 905 0
278 20250219 143000 29428034 905 905 905 905 0
279 20250219 142900 29428034 905 905 905 905 0
280 20250219 142800 29428034 905 905 905 905 0
281 20250219 142700 29428034 905 905 905 905 0
282 20250219 142600 29428034 905 905 905 905 0
283 20250219 142500 29428034 905 905 905 905 0
284 20250219 142400 29428034 905 905 905 905 0
285 20250219 142300 29428034 905 905 905 905 0
286 20250219 142200 29428034 905 905 905 905 0
287 20250219 142100 29428034 905 905 905 905 0
288 20250219 142000 29428034 905 905 905 905 0
289 20250219 141900 29428034 905 905 905 905 0
290 20250219 141800 29428034 905 905 905 905 0
291 20250219 141700 29428034 905 905 905 905 0
292 20250219 141600 29428034 905 905 905 905 0
293 20250219 141500 29428034 905 905 905 905 0
294 20250219 141400 29428034 905 905 905 905 0
295 20250219 141300 29428034 905 903 906 903 1200
296 20250219 141200 28343609 903 900 903 900 1800
297 20250219 141100 26721178 900 899 900 898 3007
298 20250219 141000 24019871 898 898 898 898 0
299 20250219 140900 24019871 898 898 898 898 0
300 20250219 140800 24019871 898 898 898 898 0
301 20250219 140700 24019871 898 898 898 898 0
302 20250219 140600 24019871 898 898 898 898 17
303 20250219 140500 24004605 899 899 899 899 0
304 20250219 140400 24004605 899 899 899 899 0
305 20250219 140300 24004605 899 899 899 899 0
306 20250219 140200 24004605 899 899 899 899 0
307 20250219 140100 24004605 899 899 899 899 7
308 20250219 140000 23998312 899 899 899 899 0
309 20250219 135900 23998312 899 899 899 899 50
310 20250219 135800 23953362 900 900 900 900 6
311 20250219 135700 23947962 902 902 902 902 0
312 20250219 135600 23947962 902 902 902 902 0
313 20250219 135500 23947962 902 902 902 902 0
314 20250219 135400 23947962 902 902 902 902 0
315 20250219 135300 23947962 902 902 902 902 0
316 20250219 135200 23947962 902 902 902 902 0
317 20250219 135100 23947962 902 902 902 902 0
318 20250219 135000 23947962 902 902 902 902 0
319 20250219 134900 23947962 902 902 902 902 0
320 20250219 134800 23947962 902 902 902 902 1
321 20250219 134700 23947060 902 902 902 902 0
322 20250219 134600 23947060 902 902 902 902 0
323 20250219 134500 23947060 902 902 902 902 0
324 20250219 134400 23947060 902 902 902 902 0
325 20250219 134300 23947060 902 902 902 902 0
326 20250219 134200 23947060 902 902 902 902 0
327 20250219 134100 23947060 902 902 902 902 0
328 20250219 134000 23947060 902 902 902 902 0
329 20250219 133900 23947060 902 902 902 902 0
330 20250219 133800 23947060 902 902 902 902 0
331 20250219 133700 23947060 902 902 902 902 0
332 20250219 133600 23947060 902 902 902 902 0
333 20250219 133500 23947060 902 902 902 902 0
334 20250219 133400 23947060 902 902 902 902 0
335 20250219 133300 23947060 902 902 902 902 0
336 20250219 133200 23947060 902 902 902 902 7
337 20250219 133100 23940746 902 902 902 902 3
338 20250219 133000 23938040 902 902 902 902 0
339 20250219 132900 23938040 902 902 902 902 0
340 20250219 132800 23938040 902 902 902 902 2
341 20250219 132700 23936236 902 902 902 902 1
342 20250219 132600 23935334 897 897 897 897 0
343 20250219 132500 23935334 897 897 897 897 0
344 20250219 132400 23935334 897 897 897 897 0
345 20250219 132300 23935334 897 897 897 897 0
346 20250219 132200 23935334 897 896 897 896 468
347 20250219 132100 23515638 896 896 896 896 0
348 20250219 132000 23515638 896 896 896 896 30
349 20250219 131900 23488758 897 897 897 897 0
350 20250219 131800 23488758 897 897 897 897 0
351 20250219 131700 23488758 897 897 897 897 0
352 20250219 131600 23488758 897 897 897 897 11
353 20250219 131500 23478891 897 897 897 897 5
354 20250219 131400 23474406 897 897 897 897 21
355 20250219 131300 23455569 895 895 895 895 0
356 20250219 131200 23455569 895 895 895 895 0
357 20250219 131100 23455569 895 895 895 895 0
358 20250219 131000 23455569 895 895 895 895 0
359 20250219 130900 23455569 895 897 897 895 6104
360 20250219 130800 17990157 898 898 898 897 92
361 20250219 130700 17907629 898 898 898 898 3
362 20250219 130600 17904935 898 898 899 898 10
363 20250219 130500 17895948 898 898 898 898 7
364 20250219 130400 17889662 898 898 898 898 0
365 20250219 130300 17889662 898 898 898 898 5
366 20250219 130200 17885172 898 898 898 898 0
367 20250219 130100 17885172 898 898 898 898 0
368 20250219 130000 17885172 898 898 898 898 0
369 20250219 125900 17885172 898 898 898 898 6
370 20250219 125800 17879784 897 899 899 897 800
371 20250219 125700 17161637 900 900 900 900 0
372 20250219 125600 17161637 900 900 900 900 0
373 20250219 125500 17161637 900 900 900 900 0
374 20250219 125400 17161637 900 900 900 900 0
375 20250219 125300 17161637 900 900 900 900 12
376 20250219 125200 17150837 900 900 900 900 0
377 20250219 125100 17150837 900 900 900 900 0
378 20250219 125000 17150837 900 900 900 900 500
379 20250219 124900 16700837 900 900 900 900 0
380 20250219 124800 16700837 900 900 900 900 0
381 20250219 124700 16700837 900 900 900 900 0
382 20250219 124600 16700837 900 900 900 900 0
383 20250219 124500 16700837 900 900 900 900 0
384 20250219 124400 16700837 900 900 900 900 6
385 20250219 124300 16695437 900 901 901 900 1000
386 20250219 124200 15795431 902 902 902 902 0
387 20250219 124100 15795431 902 902 902 902 6
388 20250219 124000 15790019 902 902 902 902 154
389 20250219 123900 15651111 902 902 902 902 0
390 20250219 123800 15651111 902 902 902 902 0
391 20250219 123700 15651111 902 902 902 902 6
392 20250219 123600 15645699 902 902 902 902 0
393 20250219 123500 15645699 902 902 902 902 0
394 20250219 123400 15645699 902 902 902 902 0
395 20250219 123300 15645699 902 902 902 902 0
396 20250219 123200 15645699 902 902 902 902 0
397 20250219 123100 15645699 902 902 902 902 0
398 20250219 123000 15645699 902 902 902 902 0
399 20250219 122900 15645699 902 902 902 902 0
400 20250219 122800 15645699 902 902 902 902 489
401 20250219 122700 15204621 903 903 903 903 0
402 20250219 122600 15204621 903 903 903 903 6
403 20250219 122500 15199203 903 903 903 903 0
404 20250219 122400 15199203 903 903 903 903 7
405 20250219 122300 15192882 903 903 903 903 0
406 20250219 122200 15192882 903 903 903 903 0
407 20250219 122100 15192882 903 903 903 903 0
408 20250219 122000 15192882 903 903 903 903 0
409 20250219 121900 15192882 903 903 903 903 0
410 20250219 121800 15192882 903 903 903 903 0
411 20250219 121700 15192882 903 903 903 903 0
412 20250219 121600 15192882 903 903 903 903 7
413 20250219 121500 15186561 903 903 903 903 0
414 20250219 121400 15186561 903 903 903 903 0
415 20250219 121300 15186561 903 903 903 903 0
416 20250219 121200 15186561 903 903 903 903 0
417 20250219 121100 15186561 903 903 903 903 7
418 20250219 121000 15180240 902 902 902 902 0
419 20250219 120900 15180240 902 903 903 902 27
420 20250219 120800 15155879 902 902 902 902 25
421 20250219 120700 15133329 903 903 903 903 0
422 20250219 120600 15133329 903 903 903 903 0
423 20250219 120500 15133329 903 903 903 903 0
424 20250219 120400 15133329 903 903 903 903 32
425 20250219 120300 15104433 903 903 903 903 0
426 20250219 120200 15104433 903 903 903 903 0
427 20250219 120100 15104433 903 903 903 903 7
428 20250219 120000 15098112 903 903 903 903 0
429 20250219 115900 15098112 903 903 903 903 12
430 20250219 115800 15087276 903 903 903 903 2000
431 20250219 115700 13281276 903 903 903 903 220
432 20250219 115600 13082616 903 903 903 903 0
433 20250219 115500 13082616 903 903 903 903 0
434 20250219 115400 13082616 903 903 903 903 0
435 20250219 115300 13082616 903 903 903 903 0
436 20250219 115200 13082616 903 903 903 903 0
437 20250219 115100 13082616 903 903 903 903 0
438 20250219 115000 13082616 903 903 903 903 0
439 20250219 114900 13082616 903 903 903 903 0
440 20250219 114800 13082616 903 903 903 903 0
441 20250219 114700 13082616 903 903 903 903 6
442 20250219 114600 13077198 903 903 903 903 0
443 20250219 114500 13077198 903 903 903 903 0
444 20250219 114400 13077198 903 903 903 903 0
445 20250219 114300 13077198 903 903 903 903 0
446 20250219 114200 13077198 903 903 903 903 6
447 20250219 114100 13071780 903 903 903 903 0
448 20250219 114000 13071780 903 903 903 903 0
449 20250219 113900 13071780 903 903 903 903 0
450 20250219 113800 13071780 903 903 903 903 0
451 20250219 113700 13071780 903 903 903 903 6
452 20250219 113600 13066362 902 902 902 902 0
453 20250219 113500 13066362 902 902 902 902 0
454 20250219 113400 13066362 902 902 902 902 474
455 20250219 113300 12638814 903 903 903 903 0
456 20250219 113200 12638814 903 903 903 903 0
457 20250219 113100 12638814 903 903 903 903 6
458 20250219 113000 12633396 903 903 903 903 0
459 20250219 112900 12633396 903 903 903 903 1
460 20250219 112800 12632493 903 903 903 903 0
461 20250219 112700 12632493 903 903 903 903 0
462 20250219 112600 12632493 903 903 903 903 6
463 20250219 112500 12627075 903 903 903 903 0
464 20250219 112400 12627075 903 903 903 903 0
465 20250219 112300 12627075 903 903 903 903 0
466 20250219 112200 12627075 903 903 903 903 0
467 20250219 112100 12627075 903 903 903 903 7
468 20250219 112000 12620754 900 900 900 900 0
469 20250219 111900 12620754 900 900 900 900 0
470 20250219 111800 12620754 900 900 900 900 0
471 20250219 111700 12620754 900 900 900 900 0
472 20250219 111600 12620754 900 900 900 900 0
473 20250219 111500 12620754 900 900 900 900 0
474 20250219 111400 12620754 900 900 900 900 0
475 20250219 111300 12620754 900 900 900 900 0
476 20250219 111200 12620754 900 900 900 900 1
477 20250219 111100 12619854 903 903 903 903 0
478 20250219 111000 12619854 903 903 903 903 0
479 20250219 110900 12619854 903 903 903 903 0
480 20250219 110800 12619854 903 903 903 903 0
481 20250219 110700 12619854 903 903 903 903 0
482 20250219 110600 12619854 903 903 903 903 0
483 20250219 110500 12619854 903 903 903 903 0
484 20250219 110400 12619854 903 903 903 903 0
485 20250219 110300 12619854 903 903 903 903 0
486 20250219 110200 12619854 903 903 903 903 0
487 20250219 110100 12619854 903 903 903 903 1
488 20250219 110000 12618951 903 903 903 903 0
489 20250219 105900 12618951 903 903 903 903 0
490 20250219 105800 12618951 903 903 903 903 0
491 20250219 105700 12618951 903 903 903 903 0
492 20250219 105600 12618951 903 903 903 903 0
493 20250219 105500 12618951 903 903 903 903 0
494 20250219 105400 12618951 903 903 903 903 0
495 20250219 105300 12618951 903 903 903 903 4
496 20250219 105200 12615339 896 896 896 896 0
497 20250219 105100 12615339 896 896 896 896 0
498 20250219 105000 12615339 896 898 898 896 1500
499 20250219 104900 11271051 905 905 905 905 0
500 20250219 104800 11271051 905 905 905 905 0
501 20250219 104700 11271051 905 905 905 905 0
502 20250219 104600 11271051 905 905 905 905 0
503 20250219 104500 11271051 905 905 905 905 0
504 20250219 104400 11271051 905 905 905 905 0
505 20250219 104300 11271051 905 905 905 905 0
506 20250219 104200 11271051 905 905 905 905 0
507 20250219 104100 11271051 905 905 905 905 0
508 20250219 104000 11271051 905 905 905 905 0
509 20250219 103900 11271051 905 905 905 905 0
510 20250219 103800 11271051 905 905 905 905 0
511 20250219 103700 11271051 905 905 905 905 0
512 20250219 103600 11271051 905 905 905 905 0
513 20250219 103500 11271051 905 905 905 905 0
514 20250219 103400 11271051 905 905 905 905 0
515 20250219 103300 11271051 905 905 905 905 0
516 20250219 103200 11271051 905 905 905 905 1
517 20250219 103100 11270146 897 897 897 897 0
518 20250219 103000 11270146 897 897 897 897 0
519 20250219 102900 11270146 897 897 897 897 0
520 20250219 102800 11270146 897 897 897 897 0
521 20250219 102700 11270146 897 897 897 897 100
522 20250219 102600 11180446 897 897 897 897 0
523 20250219 102500 11180446 897 897 897 897 2309
524 20250219 102400 9109273 897 897 897 897 0
525 20250219 102300 9109273 897 897 897 897 0
526 20250219 102200 9109273 897 897 897 897 0
527 20250219 102100 9109273 897 897 897 897 0
528 20250219 102000 9109273 897 897 897 897 0
529 20250219 101900 9109273 897 897 897 897 0
530 20250219 101800 9109273 897 897 897 897 0
531 20250219 101700 9109273 897 897 897 897 0
532 20250219 101600 9109273 897 897 897 897 0
533 20250219 101500 9109273 897 897 897 897 0
534 20250219 101400 9109273 897 897 897 897 0
535 20250219 101300 9109273 897 899 899 897 1200
536 20250219 101200 8031120 906 905 906 905 118
537 20250219 101100 7924298 905 904 905 904 227
538 20250219 101000 7718939 904 904 904 904 0
539 20250219 100900 7718939 904 904 904 904 5
540 20250219 100800 7714419 904 904 904 904 86
541 20250219 100700 7636675 907 907 907 907 0
542 20250219 100600 7636675 907 907 907 907 0
543 20250219 100500 7636675 907 907 907 907 0
544 20250219 100400 7636675 907 907 907 907 0
545 20250219 100300 7636675 907 907 907 907 0
546 20250219 100200 7636675 907 907 907 907 0
547 20250219 100100 7636675 907 902 907 895 1519
548 20250219 100000 6270807 902 902 902 902 0
549 20250219 095900 6270807 902 902 902 902 0
550 20250219 095800 6270807 902 901 902 901 2
551 20250219 095700 6269004 907 907 907 907 0
552 20250219 095600 6269004 907 907 907 907 0
553 20250219 095500 6269004 907 907 907 907 0
554 20250219 095400 6269004 907 907 907 907 0
555 20250219 095300 6269004 907 907 907 907 0
556 20250219 095200 6269004 907 907 907 907 0
557 20250219 095100 6269004 907 907 907 907 0
558 20250219 095000 6269004 907 907 907 907 0
559 20250219 094900 6269004 907 907 907 907 0
560 20250219 094800 6269004 907 907 907 907 0
561 20250219 094700 6269004 907 907 907 907 0
562 20250219 094600 6269004 907 907 907 907 0
563 20250219 094500 6269004 907 907 907 907 3
564 20250219 094400 6266283 908 908 908 908 0
565 20250219 094300 6266283 908 908 908 908 0
566 20250219 094200 6266283 908 908 908 908 0
567 20250219 094100 6266283 908 908 908 908 0
568 20250219 094000 6266283 908 908 908 908 0
569 20250219 093900 6266283 908 908 908 908 0
570 20250219 093800 6266283 908 908 908 908 0
571 20250219 093700 6266283 908 908 908 908 0
572 20250219 093600 6266283 908 908 908 908 338
573 20250219 093500 5959379 909 903 909 903 1300
574 20250219 093400 4783875 903 895 903 894 1332
575 20250219 093300 3585419 894 897 897 894 3000
576 20250219 093200 899706 897 897 897 897 100
577 20250219 093100 810006 898 898 898 898 0
578 20250219 093000 810006 898 898 898 898 6
579 20250219 092900 804618 897 897 897 897 100
580 20250219 092800 714918 897 902 902 897 106
581 20250219 092700 619821 902 902 902 902 0
582 20250219 092600 619821 902 897 902 897 13
583 20250219 092500 608100 897 897 897 897 0
584 20250219 092400 608100 897 897 897 897 9
585 20250219 092300 600027 896 896 896 896 0
586 20250219 092200 600027 896 897 897 896 635
587 20250219 092100 30548 903 903 903 903 0
588 20250219 092000 30548 903 903 903 903 0
589 20250219 091900 30548 903 903 903 903 0
590 20250219 091800 30548 903 903 903 903 0
591 20250219 091700 30548 903 903 903 903 0
592 20250219 091600 30548 903 903 903 903 0
593 20250219 091500 30548 903 903 903 903 0
594 20250219 091400 30548 903 903 903 903 0
595 20250219 091300 30548 903 903 903 903 0
596 20250219 091200 30548 903 903 903 903 0
597 20250219 091100 30548 903 903 903 903 0
598 20250219 091000 30548 903 903 903 903 0
599 20250219 090900 30548 903 903 903 903 0
600 20250219 090800 30548 903 903 903 903 0
601 20250219 090700 30548 903 903 903 903 0
602 20250219 090600 30548 903 903 903 903 0
603 20250219 090500 30548 903 903 903 903 0
604 20250219 090400 30548 903 903 903 903 0
605 20250219 090300 30548 903 903 903 903 0
606 20250219 090200 30548 903 903 903 903 0
607 20250219 090100 30548 903 903 903 903 0
608 20250219 090000 30548 903 896 903 896 34

1
018620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,28889293,0,25971474407,0.00
20250214,0,28889293,0,25884806528,0.00
20250213,0,28889293,0,25884806528,0.00
20250212,0,28889293,0,26058142286,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 28889293 0 25971474407 0.00
3 20250214 0 28889293 0 25884806528 0.00
4 20250213 0 28889293 0 25884806528 0.00
5 20250212 0 28889293 0 26058142286 0.00