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

613
024890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191100,73311209,987,987,987,987,1025
20250219,191000,73311209,987,987,987,987,0
20250219,190900,73311209,987,987,987,987,0
20250219,190800,73311209,987,987,987,987,0
20250219,190700,73311209,987,987,987,987,0
20250219,190600,73311209,987,987,987,987,0
20250219,190500,73311209,987,987,987,987,0
20250219,190400,73311209,987,987,987,987,0
20250219,190300,73311209,987,987,987,987,0
20250219,190200,73311209,987,987,987,987,0
20250219,190100,73311209,987,987,987,987,0
20250219,190000,73311209,987,987,987,987,0
20250219,185900,73311209,987,987,987,987,0
20250219,185800,73311209,987,987,987,987,0
20250219,185700,73311209,987,987,987,987,0
20250219,185600,73311209,987,987,987,987,0
20250219,185500,73311209,987,987,987,987,0
20250219,185400,73311209,987,987,987,987,0
20250219,185300,73311209,987,987,987,987,0
20250219,185200,73311209,987,987,987,987,0
20250219,185100,73311209,987,987,987,987,0
20250219,185000,73311209,987,987,987,987,0
20250219,184900,73311209,987,987,987,987,0
20250219,184800,73311209,987,987,987,987,0
20250219,184700,73311209,987,987,987,987,0
20250219,184600,73311209,987,987,987,987,0
20250219,184500,73311209,987,987,987,987,0
20250219,184400,73311209,987,987,987,987,0
20250219,184300,73311209,987,987,987,987,0
20250219,184200,73311209,987,987,987,987,0
20250219,184100,73311209,987,987,987,987,1025
20250219,184000,73311209,987,987,987,987,0
20250219,183900,73311209,987,987,987,987,0
20250219,183800,73311209,987,987,987,987,0
20250219,183700,73311209,987,987,987,987,0
20250219,183600,73311209,987,987,987,987,0
20250219,183500,73311209,987,987,987,987,0
20250219,183400,73311209,987,987,987,987,0
20250219,183300,73311209,987,987,987,987,0
20250219,183200,73311209,987,987,987,987,0
20250219,183100,73311209,987,987,987,987,0
20250219,183000,73311209,987,987,987,987,0
20250219,182900,73311209,987,987,987,987,0
20250219,182800,73311209,987,987,987,987,0
20250219,182700,73311209,987,987,987,987,0
20250219,182600,73311209,987,987,987,987,0
20250219,182500,73311209,987,987,987,987,0
20250219,182400,73311209,987,987,987,987,0
20250219,182300,73311209,987,987,987,987,0
20250219,182200,73311209,987,987,987,987,0
20250219,182100,73311209,987,987,987,987,0
20250219,182000,73311209,987,987,987,987,0
20250219,181900,73311209,987,987,987,987,0
20250219,181800,73311209,987,987,987,987,0
20250219,181700,73311209,987,987,987,987,0
20250219,181600,73311209,987,987,987,987,0
20250219,181500,73311209,987,987,987,987,0
20250219,181400,73311209,987,987,987,987,0
20250219,181300,73311209,987,987,987,987,0
20250219,181200,73311209,987,987,987,987,0
20250219,181100,73311209,987,987,987,987,1025
20250219,181000,73311209,987,987,987,987,0
20250219,180900,73311209,987,987,987,987,0
20250219,180800,73311209,987,987,987,987,0
20250219,180700,73311209,987,987,987,987,0
20250219,180600,73311209,987,987,987,987,0
20250219,180500,73311209,987,987,987,987,0
20250219,180400,73311209,987,987,987,987,0
20250219,180300,73311209,987,987,987,987,0
20250219,180200,73311209,987,987,987,987,0
20250219,180100,73311209,987,987,987,987,0
20250219,180000,73311209,987,987,987,987,0
20250219,175900,73311209,987,987,987,987,0
20250219,175800,73311209,987,987,987,987,0
20250219,175700,73311209,987,987,987,987,0
20250219,175600,73311209,987,987,987,987,0
20250219,175500,73311209,987,987,987,987,0
20250219,175400,73311209,987,987,987,987,0
20250219,175300,73311209,987,987,987,987,0
20250219,175200,73311209,987,987,987,987,0
20250219,175100,73311209,987,987,987,987,0
20250219,175000,73311209,987,987,987,987,0
20250219,174900,73311209,987,987,987,987,0
20250219,174800,73311209,987,987,987,987,0
20250219,174700,73311209,987,987,987,987,0
20250219,174600,73311209,987,987,987,987,0
20250219,174500,73311209,987,987,987,987,0
20250219,174400,73311209,987,987,987,987,0
20250219,174300,73311209,987,987,987,987,0
20250219,174200,73311209,987,987,987,987,0
20250219,174100,73311209,987,987,987,987,1025
20250219,174000,73311209,987,987,987,987,0
20250219,173900,73311209,987,987,987,987,0
20250219,173800,73311209,987,987,987,987,0
20250219,173700,73311209,987,987,987,987,0
20250219,173600,73311209,987,987,987,987,0
20250219,173500,73311209,987,987,987,987,0
20250219,173400,73311209,987,987,987,987,0
20250219,173300,73311209,987,987,987,987,0
20250219,173200,73311209,987,987,987,987,0
20250219,173100,73311209,987,987,987,987,0
20250219,173000,73311209,987,987,987,987,0
20250219,172900,73311209,987,987,987,987,0
20250219,172800,73311209,987,987,987,987,0
20250219,172700,73311209,987,987,987,987,0
20250219,172600,73311209,987,987,987,987,0
20250219,172500,73311209,987,987,987,987,0
20250219,172400,73311209,987,987,987,987,0
20250219,172300,73311209,987,987,987,987,0
20250219,172200,73311209,987,987,987,987,0
20250219,172100,73311209,987,987,987,987,0
20250219,172000,73311209,987,987,987,987,0
20250219,171900,73311209,987,987,987,987,0
20250219,171800,73311209,987,987,987,987,0
20250219,171700,73311209,987,987,987,987,0
20250219,171600,73311209,987,987,987,987,0
20250219,171500,73311209,987,987,987,987,0
20250219,171400,73311209,987,987,987,987,0
20250219,171300,73311209,987,987,987,987,0
20250219,171200,73311209,987,987,987,987,0
20250219,171100,73311209,987,987,987,987,1025
20250219,171000,73311209,987,987,987,987,0
20250219,170900,73311209,987,987,987,987,0
20250219,170800,73311209,987,987,987,987,0
20250219,170700,73311209,987,987,987,987,0
20250219,170600,73311209,987,987,987,987,0
20250219,170500,73311209,987,987,987,987,0
20250219,170400,73311209,987,987,987,987,0
20250219,170300,73311209,987,987,987,987,0
20250219,170200,73311209,987,987,987,987,0
20250219,170100,73311209,987,987,987,987,0
20250219,170000,73311209,987,987,987,987,0
20250219,165900,73311209,987,987,987,987,0
20250219,165800,73311209,987,987,987,987,0
20250219,165700,73311209,987,987,987,987,0
20250219,165600,73311209,987,987,987,987,0
20250219,165500,73311209,987,987,987,987,0
20250219,165400,73311209,987,987,987,987,0
20250219,165300,73311209,987,987,987,987,0
20250219,165200,73311209,987,987,987,987,0
20250219,165100,73311209,987,987,987,987,0
20250219,165000,73311209,987,987,987,987,0
20250219,164900,73311209,987,987,987,987,0
20250219,164800,73311209,987,987,987,987,0
20250219,164700,73311209,987,987,987,987,0
20250219,164600,73311209,987,987,987,987,0
20250219,164500,73311209,987,987,987,987,0
20250219,164400,73311209,987,987,987,987,0
20250219,164300,73311209,987,987,987,987,0
20250219,164200,73311209,987,987,987,987,0
20250219,164100,73311209,987,987,987,987,1025
20250219,164000,73311209,987,987,987,987,0
20250219,163900,73311209,987,987,987,987,0
20250219,163800,73311209,987,987,987,987,0
20250219,163700,73311209,987,987,987,987,0
20250219,163600,73311209,987,987,987,987,0
20250219,163500,73311209,987,987,987,987,0
20250219,163400,73311209,987,987,987,987,0
20250219,163300,73311209,987,987,987,987,0
20250219,163200,73311209,987,987,987,987,0
20250219,163100,73311209,987,987,987,987,0
20250219,163000,73311209,987,987,987,987,0
20250219,162900,73311209,987,987,987,987,0
20250219,162800,73311209,987,987,987,987,0
20250219,162700,73311209,987,987,987,987,0
20250219,162600,73311209,987,987,987,987,0
20250219,162500,73311209,987,987,987,987,0
20250219,162400,73311209,987,987,987,987,0
20250219,162300,73311209,987,987,987,987,0
20250219,162200,73311209,987,987,987,987,0
20250219,162100,73311209,987,987,987,987,0
20250219,162000,73311209,987,987,987,987,0
20250219,161900,73311209,987,987,987,987,0
20250219,161800,73311209,987,987,987,987,0
20250219,161700,73311209,987,987,987,987,0
20250219,161600,73311209,987,987,987,987,0
20250219,161500,73311209,987,987,987,987,0
20250219,161400,73311209,987,987,987,987,0
20250219,161300,73311209,987,987,987,987,0
20250219,161200,73311209,987,987,987,987,0
20250219,161100,73311209,987,987,987,987,1025
20250219,161000,73311209,987,987,987,987,0
20250219,160900,73311209,987,987,987,987,0
20250219,160800,73311209,987,987,987,987,0
20250219,160700,73311209,987,987,987,987,0
20250219,160600,73311209,987,987,987,987,0
20250219,160500,73311209,987,987,987,987,0
20250219,160400,73311209,987,987,987,987,0
20250219,160300,73311209,987,987,987,987,0
20250219,160200,73311209,987,987,987,987,0
20250219,160100,73311209,987,987,987,987,0
20250219,160000,73311209,987,987,987,987,0
20250219,155900,73311209,987,987,987,987,0
20250219,155800,73311209,987,987,987,987,0
20250219,155700,73311209,987,987,987,987,0
20250219,155600,73311209,987,987,987,987,0
20250219,155500,73311209,987,987,987,987,0
20250219,155400,73311209,987,987,987,987,0
20250219,155300,73311209,987,987,987,987,0
20250219,155200,73311209,987,987,987,987,0
20250219,155100,73311209,987,987,987,987,0
20250219,155000,73311209,987,987,987,987,0
20250219,154900,73311209,987,987,987,987,0
20250219,154800,73311209,987,987,987,987,0
20250219,154700,73311209,987,987,987,987,0
20250219,154600,73311209,987,987,987,987,0
20250219,154500,73311209,987,987,987,987,0
20250219,154400,73311209,987,987,987,987,0
20250219,154300,73311209,987,987,987,987,0
20250219,154200,73311209,987,987,987,987,0
20250219,154100,73311209,987,987,987,987,1025
20250219,154000,73311209,987,987,987,987,0
20250219,153900,73311209,987,987,987,987,0
20250219,153800,73311209,987,987,987,987,0
20250219,153700,73311209,987,987,987,987,0
20250219,153600,73311209,987,987,987,987,0
20250219,153500,73311209,987,987,987,987,0
20250219,153400,73311209,987,987,987,987,0
20250219,153300,73311209,987,987,987,987,0
20250219,153200,73311209,987,987,987,987,0
20250219,153100,73311209,987,987,987,987,0
20250219,153000,73311209,987,987,987,987,1025
20250219,152900,72299534,989,989,989,989,0
20250219,152800,72299534,989,989,989,989,0
20250219,152700,72299534,989,989,989,989,0
20250219,152600,72299534,989,989,989,989,0
20250219,152500,72299534,989,989,989,989,0
20250219,152400,72299534,989,989,989,989,0
20250219,152300,72299534,989,989,989,989,0
20250219,152200,72299534,989,989,989,989,0
20250219,152100,72299534,989,989,989,989,0
20250219,152000,72299534,989,989,989,989,0
20250219,151900,72299534,989,989,989,989,0
20250219,151800,72299534,989,989,989,989,0
20250219,151700,72299534,989,989,989,989,0
20250219,151600,72299534,989,989,989,989,0
20250219,151500,72299534,989,989,989,989,0
20250219,151400,72299534,989,989,989,989,0
20250219,151300,72299534,989,989,989,989,260
20250219,151200,72042394,990,990,990,990,0
20250219,151100,72042394,990,990,990,990,0
20250219,151000,72042394,990,990,990,990,0
20250219,150900,72042394,990,990,990,990,0
20250219,150800,72042394,990,990,990,990,100
20250219,150700,71943394,992,992,992,992,0
20250219,150600,71943394,992,992,992,992,382
20250219,150500,71564450,991,991,991,991,300
20250219,150400,71267150,992,992,992,992,0
20250219,150300,71267150,992,992,992,992,0
20250219,150200,71267150,992,992,992,992,0
20250219,150100,71267150,992,992,992,992,0
20250219,150000,71267150,992,991,992,986,14501
20250219,145900,56953226,991,991,991,991,177
20250219,145800,56777819,991,991,991,991,65
20250219,145700,56713404,991,991,991,991,210
20250219,145600,56505294,991,991,991,991,0
20250219,145500,56505294,991,989,991,989,7535
20250219,145400,49046030,988,988,988,988,149
20250219,145300,48898818,990,990,990,990,0
20250219,145200,48898818,990,990,990,990,0
20250219,145100,48898818,990,990,990,990,0
20250219,145000,48898818,990,990,990,990,0
20250219,144900,48898818,990,990,990,990,0
20250219,144800,48898818,990,990,990,990,0
20250219,144700,48898818,990,990,990,990,0
20250219,144600,48898818,990,990,990,990,0
20250219,144500,48898818,990,990,990,990,0
20250219,144400,48898818,990,989,990,989,1910
20250219,144300,47009827,989,989,989,989,2000
20250219,144200,45031827,989,989,989,989,0
20250219,144100,45031827,989,989,989,989,0
20250219,144000,45031827,989,989,989,989,0
20250219,143900,45031827,989,987,989,987,2026
20250219,143800,43032113,987,987,987,987,0
20250219,143700,43032113,987,987,987,987,0
20250219,143600,43032113,987,987,987,987,0
20250219,143500,43032113,987,987,987,987,0
20250219,143400,43032113,987,987,987,987,0
20250219,143300,43032113,987,987,987,987,0
20250219,143200,43032113,987,987,987,987,0
20250219,143100,43032113,987,987,987,987,1
20250219,143000,43031126,989,989,989,989,0
20250219,142900,43031126,989,989,989,989,0
20250219,142800,43031126,989,989,989,989,0
20250219,142700,43031126,989,989,989,989,0
20250219,142600,43031126,989,989,989,989,0
20250219,142500,43031126,989,989,989,989,0
20250219,142400,43031126,989,989,989,989,0
20250219,142300,43031126,989,989,989,989,0
20250219,142200,43031126,989,989,989,989,0
20250219,142100,43031126,989,989,989,989,0
20250219,142000,43031126,989,988,989,988,145
20250219,141900,42887865,985,985,985,985,0
20250219,141800,42887865,985,986,986,985,27744
20250219,141700,15555796,986,986,986,986,0
20250219,141600,15555796,986,986,986,986,0
20250219,141500,15555796,986,986,986,986,0
20250219,141400,15555796,986,986,986,986,0
20250219,141300,15555796,986,986,986,986,0
20250219,141200,15555796,986,986,986,986,0
20250219,141100,15555796,986,987,987,986,1000
20250219,141000,14569296,986,986,986,986,1000
20250219,140900,13583296,987,987,987,987,920
20250219,140800,12675256,988,988,988,988,0
20250219,140700,12675256,988,988,988,988,0
20250219,140600,12675256,988,988,988,988,0
20250219,140500,12675256,988,988,988,988,0
20250219,140400,12675256,988,988,988,988,0
20250219,140300,12675256,988,988,988,988,52
20250219,140200,12623880,988,988,988,988,0
20250219,140100,12623880,988,988,988,988,10
20250219,140000,12614000,989,989,989,989,0
20250219,135900,12614000,989,989,989,989,0
20250219,135800,12614000,989,989,989,989,0
20250219,135700,12614000,989,989,989,989,0
20250219,135600,12614000,989,989,989,989,0
20250219,135500,12614000,989,989,989,989,0
20250219,135400,12614000,989,989,989,989,0
20250219,135300,12614000,989,989,989,989,0
20250219,135200,12614000,989,989,989,989,0
20250219,135100,12614000,989,989,989,989,0
20250219,135000,12614000,989,989,989,989,0
20250219,134900,12614000,989,989,989,989,0
20250219,134800,12614000,989,989,989,989,0
20250219,134700,12614000,989,989,989,989,0
20250219,134600,12614000,989,989,989,989,0
20250219,134500,12614000,989,989,989,989,0
20250219,134400,12614000,989,989,989,989,0
20250219,134300,12614000,989,989,989,989,0
20250219,134200,12614000,989,989,989,989,0
20250219,134100,12614000,989,989,989,989,11
20250219,134000,12603121,986,986,986,986,0
20250219,133900,12603121,986,986,986,986,0
20250219,133800,12603121,986,986,986,986,592
20250219,133700,12019409,989,989,989,989,0
20250219,133600,12019409,989,989,989,989,0
20250219,133500,12019409,989,989,989,989,0
20250219,133400,12019409,989,989,989,989,0
20250219,133300,12019409,989,989,989,989,0
20250219,133200,12019409,989,989,989,989,0
20250219,133100,12019409,989,989,989,989,0
20250219,133000,12019409,989,987,989,987,91
20250219,132900,11929590,987,987,987,987,0
20250219,132800,11929590,987,987,987,987,0
20250219,132700,11929590,987,987,987,987,0
20250219,132600,11929590,987,987,987,987,0
20250219,132500,11929590,987,987,987,987,232
20250219,132400,11700606,989,989,989,989,0
20250219,132300,11700606,989,989,989,989,0
20250219,132200,11700606,989,989,989,989,0
20250219,132100,11700606,989,989,989,989,0
20250219,132000,11700606,989,989,989,989,0
20250219,131900,11700606,989,989,989,989,0
20250219,131800,11700606,989,989,989,989,0
20250219,131700,11700606,989,989,989,989,0
20250219,131600,11700606,989,989,989,989,0
20250219,131500,11700606,989,989,989,989,0
20250219,131400,11700606,989,989,989,989,0
20250219,131300,11700606,989,989,989,989,0
20250219,131200,11700606,989,989,989,989,0
20250219,131100,11700606,989,989,989,989,0
20250219,131000,11700606,989,989,989,989,0
20250219,130900,11700606,989,989,989,989,7
20250219,130800,11693683,989,989,989,989,100
20250219,130700,11594783,989,989,989,989,0
20250219,130600,11594783,989,989,989,989,1
20250219,130500,11593794,987,987,987,987,0
20250219,130400,11593794,987,987,987,987,0
20250219,130300,11593794,987,987,987,987,0
20250219,130200,11593794,987,987,987,987,500
20250219,130100,11100294,987,987,987,987,500
20250219,130000,10606794,987,987,987,987,0
20250219,125900,10606794,987,987,987,987,0
20250219,125800,10606794,987,987,987,987,0
20250219,125700,10606794,987,987,987,987,0
20250219,125600,10606794,987,987,987,987,0
20250219,125500,10606794,987,987,987,987,0
20250219,125400,10606794,987,987,987,987,0
20250219,125300,10606794,987,987,987,987,0
20250219,125200,10606794,987,990,990,987,51
20250219,125100,10556307,990,990,990,990,0
20250219,125000,10556307,990,990,990,990,0
20250219,124900,10556307,990,990,990,990,0
20250219,124800,10556307,990,990,990,990,0
20250219,124700,10556307,990,990,990,990,0
20250219,124600,10556307,990,990,990,990,0
20250219,124500,10556307,990,990,990,990,0
20250219,124400,10556307,990,990,990,990,0
20250219,124300,10556307,990,990,990,990,0
20250219,124200,10556307,990,990,990,990,0
20250219,124100,10556307,990,990,990,990,0
20250219,124000,10556307,990,990,990,990,0
20250219,123900,10556307,990,990,990,990,0
20250219,123800,10556307,990,990,990,990,0
20250219,123700,10556307,990,990,990,990,0
20250219,123600,10556307,990,990,990,990,0
20250219,123500,10556307,990,990,990,990,0
20250219,123400,10556307,990,990,990,990,0
20250219,123300,10556307,990,990,990,990,0
20250219,123200,10556307,990,990,990,990,0
20250219,123100,10556307,990,990,990,990,0
20250219,123000,10556307,990,990,990,990,0
20250219,122900,10556307,990,990,990,990,0
20250219,122800,10556307,990,990,990,990,0
20250219,122700,10556307,990,990,990,990,0
20250219,122600,10556307,990,990,990,990,0
20250219,122500,10556307,990,990,990,990,0
20250219,122400,10556307,990,990,990,990,0
20250219,122300,10556307,990,990,990,990,1
20250219,122200,10555317,989,989,989,989,610
20250219,122100,9952027,989,989,989,989,0
20250219,122000,9952027,989,989,989,989,0
20250219,121900,9952027,989,989,989,989,0
20250219,121800,9952027,989,989,989,989,26
20250219,121700,9926313,989,989,989,989,0
20250219,121600,9926313,989,989,989,989,2
20250219,121500,9924335,989,989,989,989,0
20250219,121400,9924335,989,989,989,989,0
20250219,121300,9924335,989,989,989,989,0
20250219,121200,9924335,989,989,989,989,0
20250219,121100,9924335,989,989,989,989,0
20250219,121000,9924335,989,989,989,989,0
20250219,120900,9924335,989,989,989,989,0
20250219,120800,9924335,989,989,989,989,0
20250219,120700,9924335,989,989,989,989,0
20250219,120600,9924335,989,989,989,989,0
20250219,120500,9924335,989,989,989,989,0
20250219,120400,9924335,989,989,989,989,0
20250219,120300,9924335,989,989,989,989,0
20250219,120200,9924335,989,989,989,989,1
20250219,120100,9923346,986,986,986,986,0
20250219,120000,9923346,986,986,986,986,0
20250219,115900,9923346,986,986,986,986,0
20250219,115800,9923346,986,986,986,986,0
20250219,115700,9923346,986,986,986,986,0
20250219,115600,9923346,986,986,986,986,0
20250219,115500,9923346,986,986,986,986,250
20250219,115400,9676846,986,986,986,986,0
20250219,115300,9676846,986,986,986,986,1000
20250219,115200,8690846,986,986,986,986,0
20250219,115100,8690846,986,986,986,986,0
20250219,115000,8690846,986,986,986,986,0
20250219,114900,8690846,986,986,986,986,4
20250219,114800,8686902,986,986,986,986,0
20250219,114700,8686902,986,986,986,986,400
20250219,114600,8292502,989,989,989,989,0
20250219,114500,8292502,989,989,989,989,0
20250219,114400,8292502,989,989,989,989,0
20250219,114300,8292502,989,989,989,989,0
20250219,114200,8292502,989,986,989,986,1012
20250219,114100,7294634,986,986,986,986,0
20250219,114000,7294634,986,986,986,986,0
20250219,113900,7294634,986,986,986,986,90
20250219,113800,7205894,989,989,989,989,0
20250219,113700,7205894,989,989,989,989,0
20250219,113600,7205894,989,989,989,989,0
20250219,113500,7205894,989,989,989,989,0
20250219,113400,7205894,989,989,989,989,0
20250219,113300,7205894,989,989,989,989,0
20250219,113200,7205894,989,989,989,989,0
20250219,113100,7205894,989,989,989,989,0
20250219,113000,7205894,989,989,989,989,0
20250219,112900,7205894,989,989,989,989,0
20250219,112800,7205894,989,989,989,989,0
20250219,112700,7205894,989,989,989,989,0
20250219,112600,7205894,989,989,989,989,0
20250219,112500,7205894,989,989,989,989,0
20250219,112400,7205894,989,989,989,989,0
20250219,112300,7205894,989,989,989,989,0
20250219,112200,7205894,989,989,989,989,0
20250219,112100,7205894,989,989,989,989,0
20250219,112000,7205894,989,989,989,989,0
20250219,111900,7205894,989,989,989,989,0
20250219,111800,7205894,989,989,989,989,100
20250219,111700,7106994,989,989,989,989,0
20250219,111600,7106994,989,989,989,989,0
20250219,111500,7106994,989,989,989,989,0
20250219,111400,7106994,989,989,989,989,0
20250219,111300,7106994,989,989,989,989,0
20250219,111200,7106994,989,989,989,989,0
20250219,111100,7106994,989,989,989,989,0
20250219,111000,7106994,989,989,989,989,0
20250219,110900,7106994,989,989,989,989,100
20250219,110800,7008094,989,989,989,989,5
20250219,110700,7003149,989,989,989,989,0
20250219,110600,7003149,989,989,989,989,0
20250219,110500,7003149,989,989,989,989,0
20250219,110400,7003149,989,989,989,989,0
20250219,110300,7003149,989,989,989,989,283
20250219,110200,6723262,989,989,989,989,50
20250219,110100,6673812,989,989,989,989,0
20250219,110000,6673812,989,989,989,989,10
20250219,105900,6663922,989,989,989,989,20
20250219,105800,6644142,989,989,989,989,0
20250219,105700,6644142,989,989,989,989,0
20250219,105600,6644142,989,987,989,987,16
20250219,105500,6628348,987,987,987,987,15
20250219,105400,6613543,987,987,987,987,200
20250219,105300,6416143,987,987,987,987,200
20250219,105200,6218743,989,989,989,989,0
20250219,105100,6218743,989,989,989,989,0
20250219,105000,6218743,989,989,989,989,0
20250219,104900,6218743,989,989,989,989,8
20250219,104800,6210831,987,987,987,987,0
20250219,104700,6210831,987,987,987,987,440
20250219,104600,5776551,989,989,989,989,0
20250219,104500,5776551,989,989,989,989,9
20250219,104400,5767650,989,989,989,989,0
20250219,104300,5767650,989,989,989,989,0
20250219,104200,5767650,989,989,989,989,30
20250219,104100,5737980,989,989,989,989,10
20250219,104000,5728090,989,989,989,989,20
20250219,103900,5708310,990,990,990,990,0
20250219,103800,5708310,990,990,990,990,0
20250219,103700,5708310,990,990,990,990,0
20250219,103600,5708310,990,990,990,990,0
20250219,103500,5708310,990,990,990,990,0
20250219,103400,5708310,990,990,990,990,0
20250219,103300,5708310,990,990,990,990,0
20250219,103200,5708310,990,990,990,990,0
20250219,103100,5708310,990,990,990,990,0
20250219,103000,5708310,990,990,990,990,0
20250219,102900,5708310,990,990,990,990,0
20250219,102800,5708310,990,990,990,990,0
20250219,102700,5708310,990,990,990,990,0
20250219,102600,5708310,990,990,990,990,0
20250219,102500,5708310,990,990,990,990,0
20250219,102400,5708310,990,990,990,990,1
20250219,102300,5707320,990,990,990,990,0
20250219,102200,5707320,990,990,990,990,0
20250219,102100,5707320,990,990,990,990,0
20250219,102000,5707320,990,990,990,990,0
20250219,101900,5707320,990,990,990,990,0
20250219,101800,5707320,990,990,990,990,0
20250219,101700,5707320,990,990,990,990,0
20250219,101600,5707320,990,990,990,990,0
20250219,101500,5707320,990,990,990,990,0
20250219,101400,5707320,990,990,990,990,9
20250219,101300,5698410,990,990,990,990,0
20250219,101200,5698410,990,990,990,990,0
20250219,101100,5698410,990,990,990,990,13
20250219,101000,5685540,990,988,990,988,51
20250219,100900,5635150,990,990,990,990,0
20250219,100800,5635150,990,990,990,990,0
20250219,100700,5635150,990,990,990,990,0
20250219,100600,5635150,990,990,990,990,0
20250219,100500,5635150,990,990,990,990,0
20250219,100400,5635150,990,990,990,990,0
20250219,100300,5635150,990,990,990,990,0
20250219,100200,5635150,990,990,990,990,0
20250219,100100,5635150,990,990,990,990,0
20250219,100000,5635150,990,990,990,990,0
20250219,095900,5635150,990,990,990,990,0
20250219,095800,5635150,990,990,990,990,0
20250219,095700,5635150,990,990,990,990,0
20250219,095600,5635150,990,990,990,990,0
20250219,095500,5635150,990,990,990,990,30
20250219,095400,5605450,988,988,988,988,0
20250219,095300,5605450,988,988,988,988,0
20250219,095200,5605450,988,988,988,988,0
20250219,095100,5605450,988,988,988,988,0
20250219,095000,5605450,988,988,988,988,106
20250219,094900,5500722,988,988,988,988,0
20250219,094800,5500722,988,988,988,988,0
20250219,094700,5500722,988,988,988,988,0
20250219,094600,5500722,988,988,988,988,0
20250219,094500,5500722,988,988,988,988,0
20250219,094400,5500722,988,988,988,988,2
20250219,094300,5498746,988,988,988,988,0
20250219,094200,5498746,988,988,988,988,0
20250219,094100,5498746,988,988,988,988,0
20250219,094000,5498746,988,988,988,988,0
20250219,093900,5498746,988,988,988,988,0
20250219,093800,5498746,988,988,988,988,23
20250219,093700,5476022,988,988,988,988,150
20250219,093600,5327822,990,990,990,990,0
20250219,093500,5327822,990,990,990,990,1
20250219,093400,5326832,990,990,990,990,0
20250219,093300,5326832,990,990,990,990,0
20250219,093200,5326832,990,990,990,990,0
20250219,093100,5326832,990,990,990,990,3
20250219,093000,5323862,990,990,990,990,0
20250219,092900,5323862,990,990,990,990,0
20250219,092800,5323862,990,990,990,990,35
20250219,092700,5289212,986,986,986,986,0
20250219,092600,5289212,986,986,986,986,0
20250219,092500,5289212,986,986,986,986,0
20250219,092400,5289212,986,986,986,986,2251
20250219,092300,3069726,985,985,985,985,49
20250219,092200,3021461,991,991,991,991,0
20250219,092100,3021461,991,991,991,991,0
20250219,092000,3021461,991,991,991,991,2
20250219,091900,3019479,991,991,991,991,8
20250219,091800,3011551,991,991,991,991,1
20250219,091700,3010560,985,985,985,985,0
20250219,091600,3010560,985,985,985,985,1491
20250219,091500,1541925,985,985,985,985,5
20250219,091400,1537000,985,987,987,985,113
20250219,091300,1425684,988,988,988,988,0
20250219,091200,1425684,988,988,988,988,0
20250219,091100,1425684,988,988,988,988,0
20250219,091000,1425684,988,988,988,988,15
20250219,090900,1410864,988,988,988,988,475
20250219,090800,941564,988,988,988,988,196
20250219,090700,747916,988,988,988,988,715
20250219,090600,41496,988,988,988,988,0
20250219,090500,41496,988,988,988,988,0
20250219,090400,41496,988,988,988,988,0
20250219,090300,41496,988,988,988,988,0
20250219,090200,41496,988,988,988,988,0
20250219,090100,41496,988,988,988,988,0
20250219,090000,41496,988,988,988,988,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191100 73311209 987 987 987 987 1025
3 20250219 191000 73311209 987 987 987 987 0
4 20250219 190900 73311209 987 987 987 987 0
5 20250219 190800 73311209 987 987 987 987 0
6 20250219 190700 73311209 987 987 987 987 0
7 20250219 190600 73311209 987 987 987 987 0
8 20250219 190500 73311209 987 987 987 987 0
9 20250219 190400 73311209 987 987 987 987 0
10 20250219 190300 73311209 987 987 987 987 0
11 20250219 190200 73311209 987 987 987 987 0
12 20250219 190100 73311209 987 987 987 987 0
13 20250219 190000 73311209 987 987 987 987 0
14 20250219 185900 73311209 987 987 987 987 0
15 20250219 185800 73311209 987 987 987 987 0
16 20250219 185700 73311209 987 987 987 987 0
17 20250219 185600 73311209 987 987 987 987 0
18 20250219 185500 73311209 987 987 987 987 0
19 20250219 185400 73311209 987 987 987 987 0
20 20250219 185300 73311209 987 987 987 987 0
21 20250219 185200 73311209 987 987 987 987 0
22 20250219 185100 73311209 987 987 987 987 0
23 20250219 185000 73311209 987 987 987 987 0
24 20250219 184900 73311209 987 987 987 987 0
25 20250219 184800 73311209 987 987 987 987 0
26 20250219 184700 73311209 987 987 987 987 0
27 20250219 184600 73311209 987 987 987 987 0
28 20250219 184500 73311209 987 987 987 987 0
29 20250219 184400 73311209 987 987 987 987 0
30 20250219 184300 73311209 987 987 987 987 0
31 20250219 184200 73311209 987 987 987 987 0
32 20250219 184100 73311209 987 987 987 987 1025
33 20250219 184000 73311209 987 987 987 987 0
34 20250219 183900 73311209 987 987 987 987 0
35 20250219 183800 73311209 987 987 987 987 0
36 20250219 183700 73311209 987 987 987 987 0
37 20250219 183600 73311209 987 987 987 987 0
38 20250219 183500 73311209 987 987 987 987 0
39 20250219 183400 73311209 987 987 987 987 0
40 20250219 183300 73311209 987 987 987 987 0
41 20250219 183200 73311209 987 987 987 987 0
42 20250219 183100 73311209 987 987 987 987 0
43 20250219 183000 73311209 987 987 987 987 0
44 20250219 182900 73311209 987 987 987 987 0
45 20250219 182800 73311209 987 987 987 987 0
46 20250219 182700 73311209 987 987 987 987 0
47 20250219 182600 73311209 987 987 987 987 0
48 20250219 182500 73311209 987 987 987 987 0
49 20250219 182400 73311209 987 987 987 987 0
50 20250219 182300 73311209 987 987 987 987 0
51 20250219 182200 73311209 987 987 987 987 0
52 20250219 182100 73311209 987 987 987 987 0
53 20250219 182000 73311209 987 987 987 987 0
54 20250219 181900 73311209 987 987 987 987 0
55 20250219 181800 73311209 987 987 987 987 0
56 20250219 181700 73311209 987 987 987 987 0
57 20250219 181600 73311209 987 987 987 987 0
58 20250219 181500 73311209 987 987 987 987 0
59 20250219 181400 73311209 987 987 987 987 0
60 20250219 181300 73311209 987 987 987 987 0
61 20250219 181200 73311209 987 987 987 987 0
62 20250219 181100 73311209 987 987 987 987 1025
63 20250219 181000 73311209 987 987 987 987 0
64 20250219 180900 73311209 987 987 987 987 0
65 20250219 180800 73311209 987 987 987 987 0
66 20250219 180700 73311209 987 987 987 987 0
67 20250219 180600 73311209 987 987 987 987 0
68 20250219 180500 73311209 987 987 987 987 0
69 20250219 180400 73311209 987 987 987 987 0
70 20250219 180300 73311209 987 987 987 987 0
71 20250219 180200 73311209 987 987 987 987 0
72 20250219 180100 73311209 987 987 987 987 0
73 20250219 180000 73311209 987 987 987 987 0
74 20250219 175900 73311209 987 987 987 987 0
75 20250219 175800 73311209 987 987 987 987 0
76 20250219 175700 73311209 987 987 987 987 0
77 20250219 175600 73311209 987 987 987 987 0
78 20250219 175500 73311209 987 987 987 987 0
79 20250219 175400 73311209 987 987 987 987 0
80 20250219 175300 73311209 987 987 987 987 0
81 20250219 175200 73311209 987 987 987 987 0
82 20250219 175100 73311209 987 987 987 987 0
83 20250219 175000 73311209 987 987 987 987 0
84 20250219 174900 73311209 987 987 987 987 0
85 20250219 174800 73311209 987 987 987 987 0
86 20250219 174700 73311209 987 987 987 987 0
87 20250219 174600 73311209 987 987 987 987 0
88 20250219 174500 73311209 987 987 987 987 0
89 20250219 174400 73311209 987 987 987 987 0
90 20250219 174300 73311209 987 987 987 987 0
91 20250219 174200 73311209 987 987 987 987 0
92 20250219 174100 73311209 987 987 987 987 1025
93 20250219 174000 73311209 987 987 987 987 0
94 20250219 173900 73311209 987 987 987 987 0
95 20250219 173800 73311209 987 987 987 987 0
96 20250219 173700 73311209 987 987 987 987 0
97 20250219 173600 73311209 987 987 987 987 0
98 20250219 173500 73311209 987 987 987 987 0
99 20250219 173400 73311209 987 987 987 987 0
100 20250219 173300 73311209 987 987 987 987 0
101 20250219 173200 73311209 987 987 987 987 0
102 20250219 173100 73311209 987 987 987 987 0
103 20250219 173000 73311209 987 987 987 987 0
104 20250219 172900 73311209 987 987 987 987 0
105 20250219 172800 73311209 987 987 987 987 0
106 20250219 172700 73311209 987 987 987 987 0
107 20250219 172600 73311209 987 987 987 987 0
108 20250219 172500 73311209 987 987 987 987 0
109 20250219 172400 73311209 987 987 987 987 0
110 20250219 172300 73311209 987 987 987 987 0
111 20250219 172200 73311209 987 987 987 987 0
112 20250219 172100 73311209 987 987 987 987 0
113 20250219 172000 73311209 987 987 987 987 0
114 20250219 171900 73311209 987 987 987 987 0
115 20250219 171800 73311209 987 987 987 987 0
116 20250219 171700 73311209 987 987 987 987 0
117 20250219 171600 73311209 987 987 987 987 0
118 20250219 171500 73311209 987 987 987 987 0
119 20250219 171400 73311209 987 987 987 987 0
120 20250219 171300 73311209 987 987 987 987 0
121 20250219 171200 73311209 987 987 987 987 0
122 20250219 171100 73311209 987 987 987 987 1025
123 20250219 171000 73311209 987 987 987 987 0
124 20250219 170900 73311209 987 987 987 987 0
125 20250219 170800 73311209 987 987 987 987 0
126 20250219 170700 73311209 987 987 987 987 0
127 20250219 170600 73311209 987 987 987 987 0
128 20250219 170500 73311209 987 987 987 987 0
129 20250219 170400 73311209 987 987 987 987 0
130 20250219 170300 73311209 987 987 987 987 0
131 20250219 170200 73311209 987 987 987 987 0
132 20250219 170100 73311209 987 987 987 987 0
133 20250219 170000 73311209 987 987 987 987 0
134 20250219 165900 73311209 987 987 987 987 0
135 20250219 165800 73311209 987 987 987 987 0
136 20250219 165700 73311209 987 987 987 987 0
137 20250219 165600 73311209 987 987 987 987 0
138 20250219 165500 73311209 987 987 987 987 0
139 20250219 165400 73311209 987 987 987 987 0
140 20250219 165300 73311209 987 987 987 987 0
141 20250219 165200 73311209 987 987 987 987 0
142 20250219 165100 73311209 987 987 987 987 0
143 20250219 165000 73311209 987 987 987 987 0
144 20250219 164900 73311209 987 987 987 987 0
145 20250219 164800 73311209 987 987 987 987 0
146 20250219 164700 73311209 987 987 987 987 0
147 20250219 164600 73311209 987 987 987 987 0
148 20250219 164500 73311209 987 987 987 987 0
149 20250219 164400 73311209 987 987 987 987 0
150 20250219 164300 73311209 987 987 987 987 0
151 20250219 164200 73311209 987 987 987 987 0
152 20250219 164100 73311209 987 987 987 987 1025
153 20250219 164000 73311209 987 987 987 987 0
154 20250219 163900 73311209 987 987 987 987 0
155 20250219 163800 73311209 987 987 987 987 0
156 20250219 163700 73311209 987 987 987 987 0
157 20250219 163600 73311209 987 987 987 987 0
158 20250219 163500 73311209 987 987 987 987 0
159 20250219 163400 73311209 987 987 987 987 0
160 20250219 163300 73311209 987 987 987 987 0
161 20250219 163200 73311209 987 987 987 987 0
162 20250219 163100 73311209 987 987 987 987 0
163 20250219 163000 73311209 987 987 987 987 0
164 20250219 162900 73311209 987 987 987 987 0
165 20250219 162800 73311209 987 987 987 987 0
166 20250219 162700 73311209 987 987 987 987 0
167 20250219 162600 73311209 987 987 987 987 0
168 20250219 162500 73311209 987 987 987 987 0
169 20250219 162400 73311209 987 987 987 987 0
170 20250219 162300 73311209 987 987 987 987 0
171 20250219 162200 73311209 987 987 987 987 0
172 20250219 162100 73311209 987 987 987 987 0
173 20250219 162000 73311209 987 987 987 987 0
174 20250219 161900 73311209 987 987 987 987 0
175 20250219 161800 73311209 987 987 987 987 0
176 20250219 161700 73311209 987 987 987 987 0
177 20250219 161600 73311209 987 987 987 987 0
178 20250219 161500 73311209 987 987 987 987 0
179 20250219 161400 73311209 987 987 987 987 0
180 20250219 161300 73311209 987 987 987 987 0
181 20250219 161200 73311209 987 987 987 987 0
182 20250219 161100 73311209 987 987 987 987 1025
183 20250219 161000 73311209 987 987 987 987 0
184 20250219 160900 73311209 987 987 987 987 0
185 20250219 160800 73311209 987 987 987 987 0
186 20250219 160700 73311209 987 987 987 987 0
187 20250219 160600 73311209 987 987 987 987 0
188 20250219 160500 73311209 987 987 987 987 0
189 20250219 160400 73311209 987 987 987 987 0
190 20250219 160300 73311209 987 987 987 987 0
191 20250219 160200 73311209 987 987 987 987 0
192 20250219 160100 73311209 987 987 987 987 0
193 20250219 160000 73311209 987 987 987 987 0
194 20250219 155900 73311209 987 987 987 987 0
195 20250219 155800 73311209 987 987 987 987 0
196 20250219 155700 73311209 987 987 987 987 0
197 20250219 155600 73311209 987 987 987 987 0
198 20250219 155500 73311209 987 987 987 987 0
199 20250219 155400 73311209 987 987 987 987 0
200 20250219 155300 73311209 987 987 987 987 0
201 20250219 155200 73311209 987 987 987 987 0
202 20250219 155100 73311209 987 987 987 987 0
203 20250219 155000 73311209 987 987 987 987 0
204 20250219 154900 73311209 987 987 987 987 0
205 20250219 154800 73311209 987 987 987 987 0
206 20250219 154700 73311209 987 987 987 987 0
207 20250219 154600 73311209 987 987 987 987 0
208 20250219 154500 73311209 987 987 987 987 0
209 20250219 154400 73311209 987 987 987 987 0
210 20250219 154300 73311209 987 987 987 987 0
211 20250219 154200 73311209 987 987 987 987 0
212 20250219 154100 73311209 987 987 987 987 1025
213 20250219 154000 73311209 987 987 987 987 0
214 20250219 153900 73311209 987 987 987 987 0
215 20250219 153800 73311209 987 987 987 987 0
216 20250219 153700 73311209 987 987 987 987 0
217 20250219 153600 73311209 987 987 987 987 0
218 20250219 153500 73311209 987 987 987 987 0
219 20250219 153400 73311209 987 987 987 987 0
220 20250219 153300 73311209 987 987 987 987 0
221 20250219 153200 73311209 987 987 987 987 0
222 20250219 153100 73311209 987 987 987 987 0
223 20250219 153000 73311209 987 987 987 987 1025
224 20250219 152900 72299534 989 989 989 989 0
225 20250219 152800 72299534 989 989 989 989 0
226 20250219 152700 72299534 989 989 989 989 0
227 20250219 152600 72299534 989 989 989 989 0
228 20250219 152500 72299534 989 989 989 989 0
229 20250219 152400 72299534 989 989 989 989 0
230 20250219 152300 72299534 989 989 989 989 0
231 20250219 152200 72299534 989 989 989 989 0
232 20250219 152100 72299534 989 989 989 989 0
233 20250219 152000 72299534 989 989 989 989 0
234 20250219 151900 72299534 989 989 989 989 0
235 20250219 151800 72299534 989 989 989 989 0
236 20250219 151700 72299534 989 989 989 989 0
237 20250219 151600 72299534 989 989 989 989 0
238 20250219 151500 72299534 989 989 989 989 0
239 20250219 151400 72299534 989 989 989 989 0
240 20250219 151300 72299534 989 989 989 989 260
241 20250219 151200 72042394 990 990 990 990 0
242 20250219 151100 72042394 990 990 990 990 0
243 20250219 151000 72042394 990 990 990 990 0
244 20250219 150900 72042394 990 990 990 990 0
245 20250219 150800 72042394 990 990 990 990 100
246 20250219 150700 71943394 992 992 992 992 0
247 20250219 150600 71943394 992 992 992 992 382
248 20250219 150500 71564450 991 991 991 991 300
249 20250219 150400 71267150 992 992 992 992 0
250 20250219 150300 71267150 992 992 992 992 0
251 20250219 150200 71267150 992 992 992 992 0
252 20250219 150100 71267150 992 992 992 992 0
253 20250219 150000 71267150 992 991 992 986 14501
254 20250219 145900 56953226 991 991 991 991 177
255 20250219 145800 56777819 991 991 991 991 65
256 20250219 145700 56713404 991 991 991 991 210
257 20250219 145600 56505294 991 991 991 991 0
258 20250219 145500 56505294 991 989 991 989 7535
259 20250219 145400 49046030 988 988 988 988 149
260 20250219 145300 48898818 990 990 990 990 0
261 20250219 145200 48898818 990 990 990 990 0
262 20250219 145100 48898818 990 990 990 990 0
263 20250219 145000 48898818 990 990 990 990 0
264 20250219 144900 48898818 990 990 990 990 0
265 20250219 144800 48898818 990 990 990 990 0
266 20250219 144700 48898818 990 990 990 990 0
267 20250219 144600 48898818 990 990 990 990 0
268 20250219 144500 48898818 990 990 990 990 0
269 20250219 144400 48898818 990 989 990 989 1910
270 20250219 144300 47009827 989 989 989 989 2000
271 20250219 144200 45031827 989 989 989 989 0
272 20250219 144100 45031827 989 989 989 989 0
273 20250219 144000 45031827 989 989 989 989 0
274 20250219 143900 45031827 989 987 989 987 2026
275 20250219 143800 43032113 987 987 987 987 0
276 20250219 143700 43032113 987 987 987 987 0
277 20250219 143600 43032113 987 987 987 987 0
278 20250219 143500 43032113 987 987 987 987 0
279 20250219 143400 43032113 987 987 987 987 0
280 20250219 143300 43032113 987 987 987 987 0
281 20250219 143200 43032113 987 987 987 987 0
282 20250219 143100 43032113 987 987 987 987 1
283 20250219 143000 43031126 989 989 989 989 0
284 20250219 142900 43031126 989 989 989 989 0
285 20250219 142800 43031126 989 989 989 989 0
286 20250219 142700 43031126 989 989 989 989 0
287 20250219 142600 43031126 989 989 989 989 0
288 20250219 142500 43031126 989 989 989 989 0
289 20250219 142400 43031126 989 989 989 989 0
290 20250219 142300 43031126 989 989 989 989 0
291 20250219 142200 43031126 989 989 989 989 0
292 20250219 142100 43031126 989 989 989 989 0
293 20250219 142000 43031126 989 988 989 988 145
294 20250219 141900 42887865 985 985 985 985 0
295 20250219 141800 42887865 985 986 986 985 27744
296 20250219 141700 15555796 986 986 986 986 0
297 20250219 141600 15555796 986 986 986 986 0
298 20250219 141500 15555796 986 986 986 986 0
299 20250219 141400 15555796 986 986 986 986 0
300 20250219 141300 15555796 986 986 986 986 0
301 20250219 141200 15555796 986 986 986 986 0
302 20250219 141100 15555796 986 987 987 986 1000
303 20250219 141000 14569296 986 986 986 986 1000
304 20250219 140900 13583296 987 987 987 987 920
305 20250219 140800 12675256 988 988 988 988 0
306 20250219 140700 12675256 988 988 988 988 0
307 20250219 140600 12675256 988 988 988 988 0
308 20250219 140500 12675256 988 988 988 988 0
309 20250219 140400 12675256 988 988 988 988 0
310 20250219 140300 12675256 988 988 988 988 52
311 20250219 140200 12623880 988 988 988 988 0
312 20250219 140100 12623880 988 988 988 988 10
313 20250219 140000 12614000 989 989 989 989 0
314 20250219 135900 12614000 989 989 989 989 0
315 20250219 135800 12614000 989 989 989 989 0
316 20250219 135700 12614000 989 989 989 989 0
317 20250219 135600 12614000 989 989 989 989 0
318 20250219 135500 12614000 989 989 989 989 0
319 20250219 135400 12614000 989 989 989 989 0
320 20250219 135300 12614000 989 989 989 989 0
321 20250219 135200 12614000 989 989 989 989 0
322 20250219 135100 12614000 989 989 989 989 0
323 20250219 135000 12614000 989 989 989 989 0
324 20250219 134900 12614000 989 989 989 989 0
325 20250219 134800 12614000 989 989 989 989 0
326 20250219 134700 12614000 989 989 989 989 0
327 20250219 134600 12614000 989 989 989 989 0
328 20250219 134500 12614000 989 989 989 989 0
329 20250219 134400 12614000 989 989 989 989 0
330 20250219 134300 12614000 989 989 989 989 0
331 20250219 134200 12614000 989 989 989 989 0
332 20250219 134100 12614000 989 989 989 989 11
333 20250219 134000 12603121 986 986 986 986 0
334 20250219 133900 12603121 986 986 986 986 0
335 20250219 133800 12603121 986 986 986 986 592
336 20250219 133700 12019409 989 989 989 989 0
337 20250219 133600 12019409 989 989 989 989 0
338 20250219 133500 12019409 989 989 989 989 0
339 20250219 133400 12019409 989 989 989 989 0
340 20250219 133300 12019409 989 989 989 989 0
341 20250219 133200 12019409 989 989 989 989 0
342 20250219 133100 12019409 989 989 989 989 0
343 20250219 133000 12019409 989 987 989 987 91
344 20250219 132900 11929590 987 987 987 987 0
345 20250219 132800 11929590 987 987 987 987 0
346 20250219 132700 11929590 987 987 987 987 0
347 20250219 132600 11929590 987 987 987 987 0
348 20250219 132500 11929590 987 987 987 987 232
349 20250219 132400 11700606 989 989 989 989 0
350 20250219 132300 11700606 989 989 989 989 0
351 20250219 132200 11700606 989 989 989 989 0
352 20250219 132100 11700606 989 989 989 989 0
353 20250219 132000 11700606 989 989 989 989 0
354 20250219 131900 11700606 989 989 989 989 0
355 20250219 131800 11700606 989 989 989 989 0
356 20250219 131700 11700606 989 989 989 989 0
357 20250219 131600 11700606 989 989 989 989 0
358 20250219 131500 11700606 989 989 989 989 0
359 20250219 131400 11700606 989 989 989 989 0
360 20250219 131300 11700606 989 989 989 989 0
361 20250219 131200 11700606 989 989 989 989 0
362 20250219 131100 11700606 989 989 989 989 0
363 20250219 131000 11700606 989 989 989 989 0
364 20250219 130900 11700606 989 989 989 989 7
365 20250219 130800 11693683 989 989 989 989 100
366 20250219 130700 11594783 989 989 989 989 0
367 20250219 130600 11594783 989 989 989 989 1
368 20250219 130500 11593794 987 987 987 987 0
369 20250219 130400 11593794 987 987 987 987 0
370 20250219 130300 11593794 987 987 987 987 0
371 20250219 130200 11593794 987 987 987 987 500
372 20250219 130100 11100294 987 987 987 987 500
373 20250219 130000 10606794 987 987 987 987 0
374 20250219 125900 10606794 987 987 987 987 0
375 20250219 125800 10606794 987 987 987 987 0
376 20250219 125700 10606794 987 987 987 987 0
377 20250219 125600 10606794 987 987 987 987 0
378 20250219 125500 10606794 987 987 987 987 0
379 20250219 125400 10606794 987 987 987 987 0
380 20250219 125300 10606794 987 987 987 987 0
381 20250219 125200 10606794 987 990 990 987 51
382 20250219 125100 10556307 990 990 990 990 0
383 20250219 125000 10556307 990 990 990 990 0
384 20250219 124900 10556307 990 990 990 990 0
385 20250219 124800 10556307 990 990 990 990 0
386 20250219 124700 10556307 990 990 990 990 0
387 20250219 124600 10556307 990 990 990 990 0
388 20250219 124500 10556307 990 990 990 990 0
389 20250219 124400 10556307 990 990 990 990 0
390 20250219 124300 10556307 990 990 990 990 0
391 20250219 124200 10556307 990 990 990 990 0
392 20250219 124100 10556307 990 990 990 990 0
393 20250219 124000 10556307 990 990 990 990 0
394 20250219 123900 10556307 990 990 990 990 0
395 20250219 123800 10556307 990 990 990 990 0
396 20250219 123700 10556307 990 990 990 990 0
397 20250219 123600 10556307 990 990 990 990 0
398 20250219 123500 10556307 990 990 990 990 0
399 20250219 123400 10556307 990 990 990 990 0
400 20250219 123300 10556307 990 990 990 990 0
401 20250219 123200 10556307 990 990 990 990 0
402 20250219 123100 10556307 990 990 990 990 0
403 20250219 123000 10556307 990 990 990 990 0
404 20250219 122900 10556307 990 990 990 990 0
405 20250219 122800 10556307 990 990 990 990 0
406 20250219 122700 10556307 990 990 990 990 0
407 20250219 122600 10556307 990 990 990 990 0
408 20250219 122500 10556307 990 990 990 990 0
409 20250219 122400 10556307 990 990 990 990 0
410 20250219 122300 10556307 990 990 990 990 1
411 20250219 122200 10555317 989 989 989 989 610
412 20250219 122100 9952027 989 989 989 989 0
413 20250219 122000 9952027 989 989 989 989 0
414 20250219 121900 9952027 989 989 989 989 0
415 20250219 121800 9952027 989 989 989 989 26
416 20250219 121700 9926313 989 989 989 989 0
417 20250219 121600 9926313 989 989 989 989 2
418 20250219 121500 9924335 989 989 989 989 0
419 20250219 121400 9924335 989 989 989 989 0
420 20250219 121300 9924335 989 989 989 989 0
421 20250219 121200 9924335 989 989 989 989 0
422 20250219 121100 9924335 989 989 989 989 0
423 20250219 121000 9924335 989 989 989 989 0
424 20250219 120900 9924335 989 989 989 989 0
425 20250219 120800 9924335 989 989 989 989 0
426 20250219 120700 9924335 989 989 989 989 0
427 20250219 120600 9924335 989 989 989 989 0
428 20250219 120500 9924335 989 989 989 989 0
429 20250219 120400 9924335 989 989 989 989 0
430 20250219 120300 9924335 989 989 989 989 0
431 20250219 120200 9924335 989 989 989 989 1
432 20250219 120100 9923346 986 986 986 986 0
433 20250219 120000 9923346 986 986 986 986 0
434 20250219 115900 9923346 986 986 986 986 0
435 20250219 115800 9923346 986 986 986 986 0
436 20250219 115700 9923346 986 986 986 986 0
437 20250219 115600 9923346 986 986 986 986 0
438 20250219 115500 9923346 986 986 986 986 250
439 20250219 115400 9676846 986 986 986 986 0
440 20250219 115300 9676846 986 986 986 986 1000
441 20250219 115200 8690846 986 986 986 986 0
442 20250219 115100 8690846 986 986 986 986 0
443 20250219 115000 8690846 986 986 986 986 0
444 20250219 114900 8690846 986 986 986 986 4
445 20250219 114800 8686902 986 986 986 986 0
446 20250219 114700 8686902 986 986 986 986 400
447 20250219 114600 8292502 989 989 989 989 0
448 20250219 114500 8292502 989 989 989 989 0
449 20250219 114400 8292502 989 989 989 989 0
450 20250219 114300 8292502 989 989 989 989 0
451 20250219 114200 8292502 989 986 989 986 1012
452 20250219 114100 7294634 986 986 986 986 0
453 20250219 114000 7294634 986 986 986 986 0
454 20250219 113900 7294634 986 986 986 986 90
455 20250219 113800 7205894 989 989 989 989 0
456 20250219 113700 7205894 989 989 989 989 0
457 20250219 113600 7205894 989 989 989 989 0
458 20250219 113500 7205894 989 989 989 989 0
459 20250219 113400 7205894 989 989 989 989 0
460 20250219 113300 7205894 989 989 989 989 0
461 20250219 113200 7205894 989 989 989 989 0
462 20250219 113100 7205894 989 989 989 989 0
463 20250219 113000 7205894 989 989 989 989 0
464 20250219 112900 7205894 989 989 989 989 0
465 20250219 112800 7205894 989 989 989 989 0
466 20250219 112700 7205894 989 989 989 989 0
467 20250219 112600 7205894 989 989 989 989 0
468 20250219 112500 7205894 989 989 989 989 0
469 20250219 112400 7205894 989 989 989 989 0
470 20250219 112300 7205894 989 989 989 989 0
471 20250219 112200 7205894 989 989 989 989 0
472 20250219 112100 7205894 989 989 989 989 0
473 20250219 112000 7205894 989 989 989 989 0
474 20250219 111900 7205894 989 989 989 989 0
475 20250219 111800 7205894 989 989 989 989 100
476 20250219 111700 7106994 989 989 989 989 0
477 20250219 111600 7106994 989 989 989 989 0
478 20250219 111500 7106994 989 989 989 989 0
479 20250219 111400 7106994 989 989 989 989 0
480 20250219 111300 7106994 989 989 989 989 0
481 20250219 111200 7106994 989 989 989 989 0
482 20250219 111100 7106994 989 989 989 989 0
483 20250219 111000 7106994 989 989 989 989 0
484 20250219 110900 7106994 989 989 989 989 100
485 20250219 110800 7008094 989 989 989 989 5
486 20250219 110700 7003149 989 989 989 989 0
487 20250219 110600 7003149 989 989 989 989 0
488 20250219 110500 7003149 989 989 989 989 0
489 20250219 110400 7003149 989 989 989 989 0
490 20250219 110300 7003149 989 989 989 989 283
491 20250219 110200 6723262 989 989 989 989 50
492 20250219 110100 6673812 989 989 989 989 0
493 20250219 110000 6673812 989 989 989 989 10
494 20250219 105900 6663922 989 989 989 989 20
495 20250219 105800 6644142 989 989 989 989 0
496 20250219 105700 6644142 989 989 989 989 0
497 20250219 105600 6644142 989 987 989 987 16
498 20250219 105500 6628348 987 987 987 987 15
499 20250219 105400 6613543 987 987 987 987 200
500 20250219 105300 6416143 987 987 987 987 200
501 20250219 105200 6218743 989 989 989 989 0
502 20250219 105100 6218743 989 989 989 989 0
503 20250219 105000 6218743 989 989 989 989 0
504 20250219 104900 6218743 989 989 989 989 8
505 20250219 104800 6210831 987 987 987 987 0
506 20250219 104700 6210831 987 987 987 987 440
507 20250219 104600 5776551 989 989 989 989 0
508 20250219 104500 5776551 989 989 989 989 9
509 20250219 104400 5767650 989 989 989 989 0
510 20250219 104300 5767650 989 989 989 989 0
511 20250219 104200 5767650 989 989 989 989 30
512 20250219 104100 5737980 989 989 989 989 10
513 20250219 104000 5728090 989 989 989 989 20
514 20250219 103900 5708310 990 990 990 990 0
515 20250219 103800 5708310 990 990 990 990 0
516 20250219 103700 5708310 990 990 990 990 0
517 20250219 103600 5708310 990 990 990 990 0
518 20250219 103500 5708310 990 990 990 990 0
519 20250219 103400 5708310 990 990 990 990 0
520 20250219 103300 5708310 990 990 990 990 0
521 20250219 103200 5708310 990 990 990 990 0
522 20250219 103100 5708310 990 990 990 990 0
523 20250219 103000 5708310 990 990 990 990 0
524 20250219 102900 5708310 990 990 990 990 0
525 20250219 102800 5708310 990 990 990 990 0
526 20250219 102700 5708310 990 990 990 990 0
527 20250219 102600 5708310 990 990 990 990 0
528 20250219 102500 5708310 990 990 990 990 0
529 20250219 102400 5708310 990 990 990 990 1
530 20250219 102300 5707320 990 990 990 990 0
531 20250219 102200 5707320 990 990 990 990 0
532 20250219 102100 5707320 990 990 990 990 0
533 20250219 102000 5707320 990 990 990 990 0
534 20250219 101900 5707320 990 990 990 990 0
535 20250219 101800 5707320 990 990 990 990 0
536 20250219 101700 5707320 990 990 990 990 0
537 20250219 101600 5707320 990 990 990 990 0
538 20250219 101500 5707320 990 990 990 990 0
539 20250219 101400 5707320 990 990 990 990 9
540 20250219 101300 5698410 990 990 990 990 0
541 20250219 101200 5698410 990 990 990 990 0
542 20250219 101100 5698410 990 990 990 990 13
543 20250219 101000 5685540 990 988 990 988 51
544 20250219 100900 5635150 990 990 990 990 0
545 20250219 100800 5635150 990 990 990 990 0
546 20250219 100700 5635150 990 990 990 990 0
547 20250219 100600 5635150 990 990 990 990 0
548 20250219 100500 5635150 990 990 990 990 0
549 20250219 100400 5635150 990 990 990 990 0
550 20250219 100300 5635150 990 990 990 990 0
551 20250219 100200 5635150 990 990 990 990 0
552 20250219 100100 5635150 990 990 990 990 0
553 20250219 100000 5635150 990 990 990 990 0
554 20250219 095900 5635150 990 990 990 990 0
555 20250219 095800 5635150 990 990 990 990 0
556 20250219 095700 5635150 990 990 990 990 0
557 20250219 095600 5635150 990 990 990 990 0
558 20250219 095500 5635150 990 990 990 990 30
559 20250219 095400 5605450 988 988 988 988 0
560 20250219 095300 5605450 988 988 988 988 0
561 20250219 095200 5605450 988 988 988 988 0
562 20250219 095100 5605450 988 988 988 988 0
563 20250219 095000 5605450 988 988 988 988 106
564 20250219 094900 5500722 988 988 988 988 0
565 20250219 094800 5500722 988 988 988 988 0
566 20250219 094700 5500722 988 988 988 988 0
567 20250219 094600 5500722 988 988 988 988 0
568 20250219 094500 5500722 988 988 988 988 0
569 20250219 094400 5500722 988 988 988 988 2
570 20250219 094300 5498746 988 988 988 988 0
571 20250219 094200 5498746 988 988 988 988 0
572 20250219 094100 5498746 988 988 988 988 0
573 20250219 094000 5498746 988 988 988 988 0
574 20250219 093900 5498746 988 988 988 988 0
575 20250219 093800 5498746 988 988 988 988 23
576 20250219 093700 5476022 988 988 988 988 150
577 20250219 093600 5327822 990 990 990 990 0
578 20250219 093500 5327822 990 990 990 990 1
579 20250219 093400 5326832 990 990 990 990 0
580 20250219 093300 5326832 990 990 990 990 0
581 20250219 093200 5326832 990 990 990 990 0
582 20250219 093100 5326832 990 990 990 990 3
583 20250219 093000 5323862 990 990 990 990 0
584 20250219 092900 5323862 990 990 990 990 0
585 20250219 092800 5323862 990 990 990 990 35
586 20250219 092700 5289212 986 986 986 986 0
587 20250219 092600 5289212 986 986 986 986 0
588 20250219 092500 5289212 986 986 986 986 0
589 20250219 092400 5289212 986 986 986 986 2251
590 20250219 092300 3069726 985 985 985 985 49
591 20250219 092200 3021461 991 991 991 991 0
592 20250219 092100 3021461 991 991 991 991 0
593 20250219 092000 3021461 991 991 991 991 2
594 20250219 091900 3019479 991 991 991 991 8
595 20250219 091800 3011551 991 991 991 991 1
596 20250219 091700 3010560 985 985 985 985 0
597 20250219 091600 3010560 985 985 985 985 1491
598 20250219 091500 1541925 985 985 985 985 5
599 20250219 091400 1537000 985 987 987 985 113
600 20250219 091300 1425684 988 988 988 988 0
601 20250219 091200 1425684 988 988 988 988 0
602 20250219 091100 1425684 988 988 988 988 0
603 20250219 091000 1425684 988 988 988 988 15
604 20250219 090900 1410864 988 988 988 988 475
605 20250219 090800 941564 988 988 988 988 196
606 20250219 090700 747916 988 988 988 988 715
607 20250219 090600 41496 988 988 988 988 0
608 20250219 090500 41496 988 988 988 988 0
609 20250219 090400 41496 988 988 988 988 0
610 20250219 090300 41496 988 988 988 988 0
611 20250219 090200 41496 988 988 988 988 0
612 20250219 090100 41496 988 988 988 988 0
613 20250219 090000 41496 988 988 988 988 42

1
024890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,41249152,0,40960407936,0.00
20250214,0,41249152,0,40960407936,0.00
20250213,0,41249152,0,40919158784,0.00
20250212,0,41249152,0,40712913024,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 41249152 0 40960407936 0.00
3 20250214 0 41249152 0 40960407936 0.00
4 20250213 0 41249152 0 40919158784 0.00
5 20250212 0 41249152 0 40712913024 0.00