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

624
036170/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192200,153537011,911,911,911,911,3670
20250219,192100,153537011,911,911,911,911,0
20250219,192000,153537011,911,911,911,911,0
20250219,191900,153537011,911,911,911,911,0
20250219,191800,153537011,911,911,911,911,0
20250219,191700,153537011,911,911,911,911,0
20250219,191600,153537011,911,911,911,911,0
20250219,191500,153537011,911,911,911,911,0
20250219,191400,153537011,911,911,911,911,0
20250219,191300,153537011,911,911,911,911,0
20250219,191200,153537011,911,911,911,911,0
20250219,191100,153537011,911,911,911,911,0
20250219,191000,153537011,911,911,911,911,0
20250219,190900,153537011,911,911,911,911,0
20250219,190800,153537011,911,911,911,911,0
20250219,190700,153537011,911,911,911,911,0
20250219,190600,153537011,911,911,911,911,0
20250219,190500,153537011,911,911,911,911,0
20250219,190400,153537011,911,911,911,911,0
20250219,190300,153537011,911,911,911,911,0
20250219,190200,153537011,911,911,911,911,0
20250219,190100,153537011,911,911,911,911,0
20250219,190000,153537011,911,911,911,911,0
20250219,185900,153537011,911,911,911,911,0
20250219,185800,153537011,911,911,911,911,0
20250219,185700,153537011,911,911,911,911,0
20250219,185600,153537011,911,911,911,911,0
20250219,185500,153537011,911,911,911,911,0
20250219,185400,153537011,911,911,911,911,0
20250219,185300,153537011,911,911,911,911,0
20250219,185200,153537011,911,911,911,911,3670
20250219,185100,153537011,911,911,911,911,0
20250219,185000,153537011,911,911,911,911,0
20250219,184900,153537011,911,911,911,911,0
20250219,184800,153537011,911,911,911,911,0
20250219,184700,153537011,911,911,911,911,0
20250219,184600,153537011,911,911,911,911,0
20250219,184500,153537011,911,911,911,911,0
20250219,184400,153537011,911,911,911,911,0
20250219,184300,153537011,911,911,911,911,0
20250219,184200,153537011,911,911,911,911,0
20250219,184100,153537011,911,911,911,911,0
20250219,184000,153537011,911,911,911,911,0
20250219,183900,153537011,911,911,911,911,0
20250219,183800,153537011,911,911,911,911,0
20250219,183700,153537011,911,911,911,911,0
20250219,183600,153537011,911,911,911,911,0
20250219,183500,153537011,911,911,911,911,0
20250219,183400,153537011,911,911,911,911,0
20250219,183300,153537011,911,911,911,911,0
20250219,183200,153537011,911,911,911,911,0
20250219,183100,153537011,911,911,911,911,0
20250219,183000,153537011,911,911,911,911,0
20250219,182900,153537011,911,911,911,911,0
20250219,182800,153537011,911,911,911,911,0
20250219,182700,153537011,911,911,911,911,0
20250219,182600,153537011,911,911,911,911,0
20250219,182500,153537011,911,911,911,911,0
20250219,182400,153537011,911,911,911,911,0
20250219,182300,153537011,911,911,911,911,0
20250219,182200,153537011,911,911,911,911,3670
20250219,182100,153537011,911,911,911,911,0
20250219,182000,153537011,911,911,911,911,0
20250219,181900,153537011,911,911,911,911,0
20250219,181800,153537011,911,911,911,911,0
20250219,181700,153537011,911,911,911,911,0
20250219,181600,153537011,911,911,911,911,0
20250219,181500,153537011,911,911,911,911,0
20250219,181400,153537011,911,911,911,911,0
20250219,181300,153537011,911,911,911,911,0
20250219,181200,153537011,911,911,911,911,0
20250219,181100,153537011,911,911,911,911,0
20250219,181000,153537011,911,911,911,911,0
20250219,180900,153537011,911,911,911,911,0
20250219,180800,153537011,911,911,911,911,0
20250219,180700,153537011,911,911,911,911,0
20250219,180600,153537011,911,911,911,911,0
20250219,180500,153537011,911,911,911,911,0
20250219,180400,153537011,911,911,911,911,0
20250219,180300,153537011,911,911,911,911,0
20250219,180200,153537011,911,911,911,911,0
20250219,180100,153537011,911,911,911,911,0
20250219,180000,153537011,911,911,911,911,0
20250219,175900,153537011,911,911,911,911,0
20250219,175800,153537011,911,911,911,911,0
20250219,175700,153537011,911,911,911,911,0
20250219,175600,153537011,911,911,911,911,0
20250219,175500,153537011,911,911,911,911,0
20250219,175400,153537011,911,911,911,911,0
20250219,175300,153537011,911,911,911,911,0
20250219,175200,153537011,911,911,911,911,3670
20250219,175100,153537011,911,911,911,911,0
20250219,175000,153537011,911,911,911,911,0
20250219,174900,153537011,911,911,911,911,0
20250219,174800,153537011,911,911,911,911,0
20250219,174700,153537011,911,911,911,911,0
20250219,174600,153537011,911,911,911,911,0
20250219,174500,153537011,911,911,911,911,0
20250219,174400,153537011,911,911,911,911,0
20250219,174300,153537011,911,911,911,911,0
20250219,174200,153537011,911,911,911,911,0
20250219,174100,153537011,911,911,911,911,0
20250219,174000,153537011,911,911,911,911,0
20250219,173900,153537011,911,911,911,911,0
20250219,173800,153537011,911,911,911,911,0
20250219,173700,153537011,911,911,911,911,0
20250219,173600,153537011,911,911,911,911,0
20250219,173500,153537011,911,911,911,911,0
20250219,173400,153537011,911,911,911,911,0
20250219,173300,153537011,911,911,911,911,0
20250219,173200,153537011,911,911,911,911,0
20250219,173100,153537011,911,911,911,911,0
20250219,173000,153537011,911,911,911,911,0
20250219,172900,153537011,911,911,911,911,0
20250219,172800,153537011,911,911,911,911,0
20250219,172700,153537011,911,911,911,911,0
20250219,172600,153537011,911,911,911,911,0
20250219,172500,153537011,911,911,911,911,0
20250219,172400,153537011,911,911,911,911,0
20250219,172300,153537011,911,911,911,911,0
20250219,172200,153537011,911,911,911,911,3670
20250219,172100,153537011,911,911,911,911,0
20250219,172000,153537011,911,911,911,911,0
20250219,171900,153537011,911,911,911,911,0
20250219,171800,153537011,911,911,911,911,0
20250219,171700,153537011,911,911,911,911,0
20250219,171600,153537011,911,911,911,911,0
20250219,171500,153537011,911,911,911,911,0
20250219,171400,153537011,911,911,911,911,0
20250219,171300,153537011,911,911,911,911,0
20250219,171200,153537011,911,911,911,911,0
20250219,171100,153537011,911,911,911,911,0
20250219,171000,153537011,911,911,911,911,0
20250219,170900,153537011,911,911,911,911,0
20250219,170800,153537011,911,911,911,911,0
20250219,170700,153537011,911,911,911,911,0
20250219,170600,153537011,911,911,911,911,0
20250219,170500,153537011,911,911,911,911,0
20250219,170400,153537011,911,911,911,911,0
20250219,170300,153537011,911,911,911,911,0
20250219,170200,153537011,911,911,911,911,0
20250219,170100,153537011,911,911,911,911,0
20250219,170000,153537011,911,911,911,911,0
20250219,165900,153537011,911,911,911,911,0
20250219,165800,153537011,911,911,911,911,0
20250219,165700,153537011,911,911,911,911,0
20250219,165600,153537011,911,911,911,911,0
20250219,165500,153537011,911,911,911,911,0
20250219,165400,153537011,911,911,911,911,0
20250219,165300,153537011,911,911,911,911,0
20250219,165200,153537011,911,911,911,911,3670
20250219,165100,153537011,911,911,911,911,0
20250219,165000,153537011,911,911,911,911,0
20250219,164900,153537011,911,911,911,911,0
20250219,164800,153537011,911,911,911,911,0
20250219,164700,153537011,911,911,911,911,0
20250219,164600,153537011,911,911,911,911,0
20250219,164500,153537011,911,911,911,911,0
20250219,164400,153537011,911,911,911,911,0
20250219,164300,153537011,911,911,911,911,0
20250219,164200,153537011,911,911,911,911,0
20250219,164100,153537011,911,911,911,911,0
20250219,164000,153537011,911,911,911,911,0
20250219,163900,153537011,911,911,911,911,0
20250219,163800,153537011,911,911,911,911,0
20250219,163700,153537011,911,911,911,911,0
20250219,163600,153537011,911,911,911,911,0
20250219,163500,153537011,911,911,911,911,0
20250219,163400,153537011,911,911,911,911,0
20250219,163300,153537011,911,911,911,911,0
20250219,163200,153537011,911,911,911,911,0
20250219,163100,153537011,911,911,911,911,0
20250219,163000,153537011,911,911,911,911,0
20250219,162900,153537011,911,911,911,911,0
20250219,162800,153537011,911,911,911,911,0
20250219,162700,153537011,911,911,911,911,0
20250219,162600,153537011,911,911,911,911,0
20250219,162500,153537011,911,911,911,911,0
20250219,162400,153537011,911,911,911,911,0
20250219,162300,153537011,911,911,911,911,0
20250219,162200,153537011,911,911,911,911,3670
20250219,162100,153537011,911,911,911,911,0
20250219,162000,153537011,911,911,911,911,0
20250219,161900,153537011,911,911,911,911,0
20250219,161800,153537011,911,911,911,911,0
20250219,161700,153537011,911,911,911,911,0
20250219,161600,153537011,911,911,911,911,0
20250219,161500,153537011,911,911,911,911,0
20250219,161400,153537011,911,911,911,911,0
20250219,161300,153537011,911,911,911,911,0
20250219,161200,153537011,911,911,911,911,0
20250219,161100,153537011,911,911,911,911,0
20250219,161000,153537011,911,911,911,911,0
20250219,160900,153537011,911,911,911,911,0
20250219,160800,153537011,911,911,911,911,0
20250219,160700,153537011,911,911,911,911,0
20250219,160600,153537011,911,911,911,911,0
20250219,160500,153537011,911,911,911,911,0
20250219,160400,153537011,911,911,911,911,0
20250219,160300,153537011,911,911,911,911,0
20250219,160200,153537011,911,911,911,911,0
20250219,160100,153537011,911,911,911,911,0
20250219,160000,153537011,911,911,911,911,0
20250219,155900,153537011,911,911,911,911,0
20250219,155800,153537011,911,911,911,911,0
20250219,155700,153537011,911,911,911,911,0
20250219,155600,153537011,911,911,911,911,0
20250219,155500,153537011,911,911,911,911,0
20250219,155400,153537011,911,911,911,911,0
20250219,155300,153537011,911,911,911,911,0
20250219,155200,153537011,911,911,911,911,3670
20250219,155100,153537011,911,911,911,911,0
20250219,155000,153537011,911,911,911,911,0
20250219,154900,153537011,911,911,911,911,0
20250219,154800,153537011,911,911,911,911,0
20250219,154700,153537011,911,911,911,911,0
20250219,154600,153537011,911,911,911,911,0
20250219,154500,153537011,911,911,911,911,0
20250219,154400,153537011,911,911,911,911,0
20250219,154300,153537011,911,911,911,911,0
20250219,154200,153537011,911,911,911,911,0
20250219,154100,153537011,911,911,911,911,0
20250219,154000,153537011,911,911,911,911,0
20250219,153900,153537011,911,911,911,911,0
20250219,153800,153537011,911,911,911,911,0
20250219,153700,153537011,911,911,911,911,0
20250219,153600,153537011,911,911,911,911,0
20250219,153500,153537011,911,911,911,911,0
20250219,153400,153537011,911,911,911,911,0
20250219,153300,153537011,911,911,911,911,0
20250219,153200,153537011,911,911,911,911,0
20250219,153100,153537011,911,911,911,911,0
20250219,153000,153537011,911,911,911,911,3670
20250219,152900,150193641,911,911,911,911,0
20250219,152800,150193641,911,911,911,911,0
20250219,152700,150193641,911,911,911,911,0
20250219,152600,150193641,911,911,911,911,0
20250219,152500,150193641,911,911,911,911,0
20250219,152400,150193641,911,911,911,911,0
20250219,152300,150193641,911,911,911,911,0
20250219,152200,150193641,911,911,911,911,0
20250219,152100,150193641,911,911,911,911,0
20250219,152000,150193641,911,911,911,911,0
20250219,151900,150193641,911,910,911,910,501
20250219,151800,149737730,910,910,910,910,0
20250219,151700,149737730,910,910,910,910,0
20250219,151600,149737730,910,910,910,910,2
20250219,151500,149735910,910,910,910,910,0
20250219,151400,149735910,910,910,910,910,506
20250219,151300,149275450,910,910,910,910,0
20250219,151200,149275450,910,910,910,910,0
20250219,151100,149275450,910,910,910,910,0
20250219,151000,149275450,910,910,910,910,1
20250219,150900,149274540,912,912,912,912,0
20250219,150800,149274540,912,912,912,912,2
20250219,150700,149272716,912,912,912,912,37
20250219,150600,149238972,912,912,912,912,11
20250219,150500,149228940,912,912,912,912,0
20250219,150400,149228940,912,910,912,910,196
20250219,150300,149050216,910,910,910,910,400
20250219,150200,148686216,910,911,911,910,2253
20250219,150100,146634786,910,910,910,910,532
20250219,150000,146150666,910,910,910,910,0
20250219,145900,146150666,910,910,910,910,0
20250219,145800,146150666,910,910,910,910,2000
20250219,145700,144330666,910,910,910,910,0
20250219,145600,144330666,910,910,910,910,0
20250219,145500,144330666,910,910,910,910,0
20250219,145400,144330666,910,910,910,910,2
20250219,145300,144328846,911,911,911,911,0
20250219,145200,144328846,911,911,911,911,0
20250219,145100,144328846,911,911,911,911,0
20250219,145000,144328846,911,911,911,911,1000
20250219,144900,143417846,910,910,910,910,797
20250219,144800,142692576,910,910,910,910,100
20250219,144700,142601576,910,910,910,910,111
20250219,144600,142500566,910,910,910,910,115
20250219,144500,142395916,910,910,910,910,0
20250219,144400,142395916,910,910,910,910,75
20250219,144300,142327666,911,907,911,907,5803
20250219,144200,137049389,907,907,907,907,0
20250219,144100,137049389,907,907,907,907,0
20250219,144000,137049389,907,907,907,907,0
20250219,143900,137049389,907,907,907,907,1354
20250219,143800,135821311,907,907,907,907,0
20250219,143700,135821311,907,907,907,907,100
20250219,143600,135730611,907,907,907,907,11
20250219,143500,135720634,907,907,907,907,0
20250219,143400,135720634,907,907,907,907,0
20250219,143300,135720634,907,907,907,907,0
20250219,143200,135720634,907,907,907,907,36
20250219,143100,135687982,907,907,907,907,499
20250219,143000,135235389,907,907,907,907,0
20250219,142900,135235389,907,907,907,907,0
20250219,142800,135235389,907,907,907,907,1
20250219,142700,135234482,905,905,905,905,0
20250219,142600,135234482,905,905,905,905,0
20250219,142500,135234482,905,905,905,905,0
20250219,142400,135234482,905,905,905,905,1018
20250219,142300,134313192,905,906,906,905,2000
20250219,142200,132503188,905,905,905,905,0
20250219,142100,132503188,905,905,905,905,0
20250219,142000,132503188,905,905,905,905,0
20250219,141900,132503188,905,905,905,905,0
20250219,141800,132503188,905,905,905,905,0
20250219,141700,132503188,905,905,905,905,0
20250219,141600,132503188,905,905,905,905,0
20250219,141500,132503188,905,905,905,905,0
20250219,141400,132503188,905,905,905,905,0
20250219,141300,132503188,905,905,905,905,500
20250219,141200,132050688,905,905,905,905,80
20250219,141100,131978288,905,905,905,905,0
20250219,141000,131978288,905,905,905,905,0
20250219,140900,131978288,905,905,905,905,225
20250219,140800,131774663,905,905,905,905,0
20250219,140700,131774663,905,905,905,905,0
20250219,140600,131774663,905,905,905,905,0
20250219,140500,131774663,905,905,905,905,3000
20250219,140400,129059663,909,909,909,909,0
20250219,140300,129059663,909,909,909,909,0
20250219,140200,129059663,909,909,909,909,1
20250219,140100,129058754,908,908,908,908,0
20250219,140000,129058754,908,908,908,908,1000
20250219,135900,128150754,910,910,910,910,0
20250219,135800,128150754,910,910,910,910,0
20250219,135700,128150754,910,910,910,910,0
20250219,135600,128150754,910,910,910,910,0
20250219,135500,128150754,910,910,910,910,0
20250219,135400,128150754,910,910,910,910,0
20250219,135300,128150754,910,902,910,902,30000
20250219,135200,100876871,902,900,902,900,2000
20250219,135100,99074466,900,900,900,900,0
20250219,135000,99074466,900,900,900,900,0
20250219,134900,99074466,900,900,900,900,1
20250219,134800,99073566,899,899,899,899,0
20250219,134700,99073566,899,899,899,899,0
20250219,134600,99073566,899,899,899,899,0
20250219,134500,99073566,899,899,899,899,0
20250219,134400,99073566,899,899,899,899,0
20250219,134300,99073566,899,899,899,899,65
20250219,134200,99015131,899,900,900,899,1128
20250219,134100,98001050,901,901,901,901,0
20250219,134000,98001050,901,901,901,901,0
20250219,133900,98001050,901,901,901,901,0
20250219,133800,98001050,901,901,901,901,0
20250219,133700,98001050,901,901,901,901,0
20250219,133600,98001050,901,901,901,901,0
20250219,133500,98001050,901,901,901,901,0
20250219,133400,98001050,901,901,901,901,0
20250219,133300,98001050,901,901,901,901,25
20250219,133200,97978525,901,901,901,901,0
20250219,133100,97978525,901,901,901,901,6
20250219,133000,97973119,901,901,901,901,0
20250219,132900,97973119,901,901,901,901,0
20250219,132800,97973119,901,901,901,901,1
20250219,132700,97972218,900,900,900,900,0
20250219,132600,97972218,900,900,900,900,0
20250219,132500,97972218,900,900,900,900,0
20250219,132400,97972218,900,900,900,900,1800
20250219,132300,96352218,900,900,900,900,0
20250219,132200,96352218,900,900,900,900,0
20250219,132100,96352218,900,900,900,900,0
20250219,132000,96352218,900,900,900,900,1
20250219,131900,96351318,902,902,902,902,0
20250219,131800,96351318,902,902,902,902,0
20250219,131700,96351318,902,902,902,902,0
20250219,131600,96351318,902,902,902,902,0
20250219,131500,96351318,902,902,902,902,0
20250219,131400,96351318,902,902,902,902,0
20250219,131300,96351318,902,902,902,902,0
20250219,131200,96351318,902,902,902,902,0
20250219,131100,96351318,902,902,902,902,0
20250219,131000,96351318,902,902,902,902,0
20250219,130900,96351318,902,902,902,902,0
20250219,130800,96351318,902,902,902,902,0
20250219,130700,96351318,902,902,902,902,2
20250219,130600,96349514,902,900,902,900,202
20250219,130500,96167711,899,899,899,899,816
20250219,130400,95434127,899,899,899,899,0
20250219,130300,95434127,899,899,899,899,1232
20250219,130200,94326559,899,899,899,899,479
20250219,130100,93895938,900,900,900,900,2
20250219,130000,93894138,900,900,900,900,0
20250219,125900,93894138,900,900,900,900,0
20250219,125800,93894138,900,900,900,900,0
20250219,125700,93894138,900,900,900,900,0
20250219,125600,93894138,900,900,900,900,0
20250219,125500,93894138,900,900,900,900,798
20250219,125400,93175938,900,900,900,900,1202
20250219,125300,92094138,899,899,899,899,1339
20250219,125200,90890377,899,899,899,899,1
20250219,125100,90889478,899,899,899,899,0
20250219,125000,90889478,899,899,899,899,281
20250219,124900,90636859,899,899,899,899,0
20250219,124800,90636859,899,899,899,899,0
20250219,124700,90636859,899,899,899,899,0
20250219,124600,90636859,899,899,899,899,0
20250219,124500,90636859,899,899,899,899,0
20250219,124400,90636859,899,899,899,899,1
20250219,124300,90635960,899,899,899,899,0
20250219,124200,90635960,899,899,899,899,0
20250219,124100,90635960,899,899,899,899,0
20250219,124000,90635960,899,899,899,899,0
20250219,123900,90635960,899,899,899,899,1
20250219,123800,90635061,898,898,898,898,0
20250219,123700,90635061,898,898,898,898,0
20250219,123600,90635061,898,898,898,898,0
20250219,123500,90635061,898,898,898,898,0
20250219,123400,90635061,898,898,898,898,0
20250219,123300,90635061,898,898,898,898,0
20250219,123200,90635061,898,898,898,898,0
20250219,123100,90635061,898,898,898,898,0
20250219,123000,90635061,898,898,898,898,0
20250219,122900,90635061,898,898,898,898,0
20250219,122800,90635061,898,898,898,898,0
20250219,122700,90635061,898,898,898,898,0
20250219,122600,90635061,898,898,898,898,0
20250219,122500,90635061,898,898,898,898,0
20250219,122400,90635061,898,898,898,898,0
20250219,122300,90635061,898,898,898,898,0
20250219,122200,90635061,898,898,898,898,0
20250219,122100,90635061,898,898,898,898,0
20250219,122000,90635061,898,898,898,898,0
20250219,121900,90635061,898,898,898,898,450
20250219,121800,90230961,898,898,898,898,458
20250219,121700,89819677,898,898,898,898,1092
20250219,121600,88839061,898,898,898,898,0
20250219,121500,88839061,898,898,898,898,0
20250219,121400,88839061,898,898,898,898,0
20250219,121300,88839061,898,898,898,898,0
20250219,121200,88839061,898,898,898,898,0
20250219,121100,88839061,898,898,898,898,0
20250219,121000,88839061,898,898,898,898,0
20250219,120900,88839061,898,898,898,898,0
20250219,120800,88839061,898,898,898,898,0
20250219,120700,88839061,898,898,898,898,0
20250219,120600,88839061,898,895,898,895,7000
20250219,120500,82556795,895,895,895,895,0
20250219,120400,82556795,895,895,895,895,0
20250219,120300,82556795,895,895,895,895,0
20250219,120200,82556795,895,895,895,895,0
20250219,120100,82556795,895,895,895,895,1
20250219,120000,82555900,895,895,895,895,1
20250219,115900,82555005,891,891,891,891,200
20250219,115800,82376805,891,891,891,891,0
20250219,115700,82376805,891,892,892,891,205
20250219,115600,82193998,892,892,892,892,0
20250219,115500,82193998,892,892,892,892,496
20250219,115400,81751566,892,892,892,892,0
20250219,115300,81751566,892,892,892,892,0
20250219,115200,81751566,892,892,892,892,0
20250219,115100,81751566,892,892,892,892,937
20250219,115000,80915762,892,892,892,892,0
20250219,114900,80915762,892,892,892,892,0
20250219,114800,80915762,892,892,892,892,0
20250219,114700,80915762,892,892,892,892,0
20250219,114600,80915762,892,892,892,892,0
20250219,114500,80915762,892,892,892,892,0
20250219,114400,80915762,892,892,892,892,0
20250219,114300,80915762,892,892,892,892,0
20250219,114200,80915762,892,892,892,892,0
20250219,114100,80915762,892,892,892,892,0
20250219,114000,80915762,892,892,892,892,50
20250219,113900,80871162,892,892,892,892,0
20250219,113800,80871162,892,892,892,892,0
20250219,113700,80871162,892,892,892,892,0
20250219,113600,80871162,892,892,892,892,0
20250219,113500,80871162,892,892,892,892,0
20250219,113400,80871162,892,892,892,892,0
20250219,113300,80871162,892,892,892,892,0
20250219,113200,80871162,892,892,892,892,0
20250219,113100,80871162,892,892,892,892,41
20250219,113000,80834590,892,892,892,892,0
20250219,112900,80834590,892,892,892,892,1
20250219,112800,80833698,892,892,892,892,0
20250219,112700,80833698,892,892,892,892,0
20250219,112600,80833698,892,894,894,892,1100
20250219,112500,79850498,895,895,895,895,0
20250219,112400,79850498,895,895,895,895,0
20250219,112300,79850498,895,894,895,892,3001
20250219,112200,77169972,895,895,895,895,1
20250219,112100,77169077,893,893,893,893,0
20250219,112000,77169077,893,893,893,893,0
20250219,111900,77169077,893,893,893,893,0
20250219,111800,77169077,893,893,893,893,0
20250219,111700,77169077,893,893,893,893,0
20250219,111600,77169077,893,893,893,893,0
20250219,111500,77169077,893,893,893,893,0
20250219,111400,77169077,893,893,893,893,0
20250219,111300,77169077,893,893,893,893,0
20250219,111200,77169077,893,894,894,893,12
20250219,111100,77158358,893,893,893,893,0
20250219,111000,77158358,893,893,893,893,0
20250219,110900,77158358,893,893,893,893,0
20250219,110800,77158358,893,893,893,893,100
20250219,110700,77069058,892,892,892,892,0
20250219,110600,77069058,892,892,892,892,200
20250219,110500,76890658,892,899,899,892,43
20250219,110400,76852008,899,899,899,899,0
20250219,110300,76852008,899,899,899,899,5
20250219,110200,76847513,899,899,899,899,0
20250219,110100,76847513,899,899,899,899,1
20250219,110000,76846614,891,891,891,891,0
20250219,105900,76846614,891,891,891,891,0
20250219,105800,76846614,891,891,891,891,478
20250219,105700,76420716,891,891,891,891,333
20250219,105600,76124013,891,892,892,891,3516
20250219,105500,72990920,892,893,893,892,1033
20250219,105400,72069452,894,896,896,894,5216
20250219,105300,67400140,896,896,896,896,8
20250219,105200,67392972,897,897,897,897,1449
20250219,105100,66093219,897,897,897,897,4
20250219,105000,66089631,899,899,899,899,0
20250219,104900,66089631,899,899,899,899,0
20250219,104800,66089631,899,899,899,899,0
20250219,104700,66089631,899,899,899,899,0
20250219,104600,66089631,899,899,899,899,2
20250219,104500,66087833,898,899,899,898,5
20250219,104400,66083339,899,899,899,899,0
20250219,104300,66083339,899,899,899,899,0
20250219,104200,66083339,899,899,899,899,0
20250219,104100,66083339,899,899,899,899,0
20250219,104000,66083339,899,899,899,899,0
20250219,103900,66083339,899,899,899,899,0
20250219,103800,66083339,899,899,899,899,0
20250219,103700,66083339,899,899,899,899,1
20250219,103600,66082440,899,899,899,899,1
20250219,103500,66081541,899,899,899,899,9
20250219,103400,66073450,900,898,900,897,3579
20250219,103300,62861207,899,899,899,899,0
20250219,103200,62861207,899,899,899,899,0
20250219,103100,62861207,899,899,899,899,0
20250219,103000,62861207,899,899,899,899,1
20250219,102900,62860308,902,902,902,902,53
20250219,102800,62812502,902,902,902,902,10
20250219,102700,62803482,904,904,904,904,0
20250219,102600,62803482,904,904,904,904,0
20250219,102500,62803482,904,904,904,904,0
20250219,102400,62803482,904,904,904,904,0
20250219,102300,62803482,904,904,904,904,0
20250219,102200,62803482,904,904,904,904,0
20250219,102100,62803482,904,901,904,901,2
20250219,102000,62801677,897,897,897,897,0
20250219,101900,62801677,897,905,905,897,2000
20250219,101800,61002953,907,907,907,907,0
20250219,101700,61002953,907,907,907,907,0
20250219,101600,61002953,907,907,907,907,0
20250219,101500,61002953,907,907,907,907,0
20250219,101400,61002953,907,907,907,907,0
20250219,101300,61002953,907,907,907,907,0
20250219,101200,61002953,907,907,907,907,1
20250219,101100,61002046,913,913,913,913,0
20250219,101000,61002046,913,909,913,908,1718
20250219,100900,59437936,909,909,909,909,101
20250219,100800,59346127,909,909,909,909,0
20250219,100700,59346127,909,909,909,909,1
20250219,100600,59345218,909,909,909,909,20
20250219,100500,59327038,909,909,909,909,0
20250219,100400,59327038,909,909,909,909,0
20250219,100300,59327038,909,909,909,909,0
20250219,100200,59327038,909,909,909,909,0
20250219,100100,59327038,909,909,909,909,0
20250219,100000,59327038,909,910,910,909,607
20250219,095900,58774714,914,914,914,914,0
20250219,095800,58774714,914,914,914,914,51
20250219,095700,58728100,913,913,913,913,0
20250219,095600,58728100,913,913,913,913,1
20250219,095500,58727187,914,914,914,914,0
20250219,095400,58727187,914,914,914,914,164
20250219,095300,58577291,914,914,914,914,1
20250219,095200,58576377,910,910,914,910,123
20250219,095100,58464431,910,910,910,910,0
20250219,095000,58464431,910,913,913,910,6579
20250219,094900,52466792,915,915,915,915,0
20250219,094800,52466792,915,915,915,915,9
20250219,094700,52458557,910,910,910,910,400
20250219,094600,52094557,910,909,910,909,1062
20250219,094500,51128147,917,909,917,909,31
20250219,094400,51099960,909,909,909,909,10
20250219,094300,51090870,909,918,918,909,1031
20250219,094200,50144592,918,920,920,908,112
20250219,094100,50041959,920,910,920,903,6361
20250219,094000,44224223,908,899,910,899,4893
20250219,093900,39816744,899,895,899,895,921
20250219,093800,38990777,896,894,896,894,665
20250219,093700,38396231,894,893,894,893,5000
20250219,093600,33930764,893,893,894,893,1001
20250219,093500,33036870,894,894,895,893,8649
20250219,093400,25301917,895,895,895,894,730
20250219,093300,24649293,894,892,895,892,1434
20250219,093200,23367628,892,891,892,891,2142
20250219,093100,21458964,890,888,892,888,2788
20250219,093000,18979592,888,885,888,885,8001
20250219,092900,11888288,885,883,885,883,2610
20250219,092800,9583644,885,882,885,882,3001
20250219,092700,6930349,883,876,883,876,3180
20250219,092600,4130509,876,876,876,876,10
20250219,092500,4121749,875,875,875,875,0
20250219,092400,4121749,875,874,875,874,3019
20250219,092300,1480143,874,873,874,873,55
20250219,092200,1432097,873,873,873,873,0
20250219,092100,1432097,873,873,873,873,0
20250219,092000,1432097,873,873,873,873,0
20250219,091900,1432097,873,873,873,873,0
20250219,091800,1432097,873,873,873,873,0
20250219,091700,1432097,873,873,873,873,0
20250219,091600,1432097,873,873,873,873,4
20250219,091500,1428605,875,875,875,875,0
20250219,091400,1428605,875,875,875,875,0
20250219,091300,1428605,875,875,875,875,0
20250219,091200,1428605,875,875,875,875,0
20250219,091100,1428605,875,875,875,875,0
20250219,091000,1428605,875,875,875,875,242
20250219,090900,1216855,875,875,875,875,0
20250219,090800,1216855,875,875,875,875,0
20250219,090700,1216855,875,875,875,875,0
20250219,090600,1216855,875,875,875,875,1
20250219,090500,1215980,866,866,866,866,0
20250219,090400,1215980,866,866,866,866,0
20250219,090300,1215980,866,866,866,866,0
20250219,090200,1215980,866,871,885,866,1178
20250219,090100,184574,869,869,869,869,0
20250219,090000,184574,869,875,875,869,211
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192200 153537011 911 911 911 911 3670
3 20250219 192100 153537011 911 911 911 911 0
4 20250219 192000 153537011 911 911 911 911 0
5 20250219 191900 153537011 911 911 911 911 0
6 20250219 191800 153537011 911 911 911 911 0
7 20250219 191700 153537011 911 911 911 911 0
8 20250219 191600 153537011 911 911 911 911 0
9 20250219 191500 153537011 911 911 911 911 0
10 20250219 191400 153537011 911 911 911 911 0
11 20250219 191300 153537011 911 911 911 911 0
12 20250219 191200 153537011 911 911 911 911 0
13 20250219 191100 153537011 911 911 911 911 0
14 20250219 191000 153537011 911 911 911 911 0
15 20250219 190900 153537011 911 911 911 911 0
16 20250219 190800 153537011 911 911 911 911 0
17 20250219 190700 153537011 911 911 911 911 0
18 20250219 190600 153537011 911 911 911 911 0
19 20250219 190500 153537011 911 911 911 911 0
20 20250219 190400 153537011 911 911 911 911 0
21 20250219 190300 153537011 911 911 911 911 0
22 20250219 190200 153537011 911 911 911 911 0
23 20250219 190100 153537011 911 911 911 911 0
24 20250219 190000 153537011 911 911 911 911 0
25 20250219 185900 153537011 911 911 911 911 0
26 20250219 185800 153537011 911 911 911 911 0
27 20250219 185700 153537011 911 911 911 911 0
28 20250219 185600 153537011 911 911 911 911 0
29 20250219 185500 153537011 911 911 911 911 0
30 20250219 185400 153537011 911 911 911 911 0
31 20250219 185300 153537011 911 911 911 911 0
32 20250219 185200 153537011 911 911 911 911 3670
33 20250219 185100 153537011 911 911 911 911 0
34 20250219 185000 153537011 911 911 911 911 0
35 20250219 184900 153537011 911 911 911 911 0
36 20250219 184800 153537011 911 911 911 911 0
37 20250219 184700 153537011 911 911 911 911 0
38 20250219 184600 153537011 911 911 911 911 0
39 20250219 184500 153537011 911 911 911 911 0
40 20250219 184400 153537011 911 911 911 911 0
41 20250219 184300 153537011 911 911 911 911 0
42 20250219 184200 153537011 911 911 911 911 0
43 20250219 184100 153537011 911 911 911 911 0
44 20250219 184000 153537011 911 911 911 911 0
45 20250219 183900 153537011 911 911 911 911 0
46 20250219 183800 153537011 911 911 911 911 0
47 20250219 183700 153537011 911 911 911 911 0
48 20250219 183600 153537011 911 911 911 911 0
49 20250219 183500 153537011 911 911 911 911 0
50 20250219 183400 153537011 911 911 911 911 0
51 20250219 183300 153537011 911 911 911 911 0
52 20250219 183200 153537011 911 911 911 911 0
53 20250219 183100 153537011 911 911 911 911 0
54 20250219 183000 153537011 911 911 911 911 0
55 20250219 182900 153537011 911 911 911 911 0
56 20250219 182800 153537011 911 911 911 911 0
57 20250219 182700 153537011 911 911 911 911 0
58 20250219 182600 153537011 911 911 911 911 0
59 20250219 182500 153537011 911 911 911 911 0
60 20250219 182400 153537011 911 911 911 911 0
61 20250219 182300 153537011 911 911 911 911 0
62 20250219 182200 153537011 911 911 911 911 3670
63 20250219 182100 153537011 911 911 911 911 0
64 20250219 182000 153537011 911 911 911 911 0
65 20250219 181900 153537011 911 911 911 911 0
66 20250219 181800 153537011 911 911 911 911 0
67 20250219 181700 153537011 911 911 911 911 0
68 20250219 181600 153537011 911 911 911 911 0
69 20250219 181500 153537011 911 911 911 911 0
70 20250219 181400 153537011 911 911 911 911 0
71 20250219 181300 153537011 911 911 911 911 0
72 20250219 181200 153537011 911 911 911 911 0
73 20250219 181100 153537011 911 911 911 911 0
74 20250219 181000 153537011 911 911 911 911 0
75 20250219 180900 153537011 911 911 911 911 0
76 20250219 180800 153537011 911 911 911 911 0
77 20250219 180700 153537011 911 911 911 911 0
78 20250219 180600 153537011 911 911 911 911 0
79 20250219 180500 153537011 911 911 911 911 0
80 20250219 180400 153537011 911 911 911 911 0
81 20250219 180300 153537011 911 911 911 911 0
82 20250219 180200 153537011 911 911 911 911 0
83 20250219 180100 153537011 911 911 911 911 0
84 20250219 180000 153537011 911 911 911 911 0
85 20250219 175900 153537011 911 911 911 911 0
86 20250219 175800 153537011 911 911 911 911 0
87 20250219 175700 153537011 911 911 911 911 0
88 20250219 175600 153537011 911 911 911 911 0
89 20250219 175500 153537011 911 911 911 911 0
90 20250219 175400 153537011 911 911 911 911 0
91 20250219 175300 153537011 911 911 911 911 0
92 20250219 175200 153537011 911 911 911 911 3670
93 20250219 175100 153537011 911 911 911 911 0
94 20250219 175000 153537011 911 911 911 911 0
95 20250219 174900 153537011 911 911 911 911 0
96 20250219 174800 153537011 911 911 911 911 0
97 20250219 174700 153537011 911 911 911 911 0
98 20250219 174600 153537011 911 911 911 911 0
99 20250219 174500 153537011 911 911 911 911 0
100 20250219 174400 153537011 911 911 911 911 0
101 20250219 174300 153537011 911 911 911 911 0
102 20250219 174200 153537011 911 911 911 911 0
103 20250219 174100 153537011 911 911 911 911 0
104 20250219 174000 153537011 911 911 911 911 0
105 20250219 173900 153537011 911 911 911 911 0
106 20250219 173800 153537011 911 911 911 911 0
107 20250219 173700 153537011 911 911 911 911 0
108 20250219 173600 153537011 911 911 911 911 0
109 20250219 173500 153537011 911 911 911 911 0
110 20250219 173400 153537011 911 911 911 911 0
111 20250219 173300 153537011 911 911 911 911 0
112 20250219 173200 153537011 911 911 911 911 0
113 20250219 173100 153537011 911 911 911 911 0
114 20250219 173000 153537011 911 911 911 911 0
115 20250219 172900 153537011 911 911 911 911 0
116 20250219 172800 153537011 911 911 911 911 0
117 20250219 172700 153537011 911 911 911 911 0
118 20250219 172600 153537011 911 911 911 911 0
119 20250219 172500 153537011 911 911 911 911 0
120 20250219 172400 153537011 911 911 911 911 0
121 20250219 172300 153537011 911 911 911 911 0
122 20250219 172200 153537011 911 911 911 911 3670
123 20250219 172100 153537011 911 911 911 911 0
124 20250219 172000 153537011 911 911 911 911 0
125 20250219 171900 153537011 911 911 911 911 0
126 20250219 171800 153537011 911 911 911 911 0
127 20250219 171700 153537011 911 911 911 911 0
128 20250219 171600 153537011 911 911 911 911 0
129 20250219 171500 153537011 911 911 911 911 0
130 20250219 171400 153537011 911 911 911 911 0
131 20250219 171300 153537011 911 911 911 911 0
132 20250219 171200 153537011 911 911 911 911 0
133 20250219 171100 153537011 911 911 911 911 0
134 20250219 171000 153537011 911 911 911 911 0
135 20250219 170900 153537011 911 911 911 911 0
136 20250219 170800 153537011 911 911 911 911 0
137 20250219 170700 153537011 911 911 911 911 0
138 20250219 170600 153537011 911 911 911 911 0
139 20250219 170500 153537011 911 911 911 911 0
140 20250219 170400 153537011 911 911 911 911 0
141 20250219 170300 153537011 911 911 911 911 0
142 20250219 170200 153537011 911 911 911 911 0
143 20250219 170100 153537011 911 911 911 911 0
144 20250219 170000 153537011 911 911 911 911 0
145 20250219 165900 153537011 911 911 911 911 0
146 20250219 165800 153537011 911 911 911 911 0
147 20250219 165700 153537011 911 911 911 911 0
148 20250219 165600 153537011 911 911 911 911 0
149 20250219 165500 153537011 911 911 911 911 0
150 20250219 165400 153537011 911 911 911 911 0
151 20250219 165300 153537011 911 911 911 911 0
152 20250219 165200 153537011 911 911 911 911 3670
153 20250219 165100 153537011 911 911 911 911 0
154 20250219 165000 153537011 911 911 911 911 0
155 20250219 164900 153537011 911 911 911 911 0
156 20250219 164800 153537011 911 911 911 911 0
157 20250219 164700 153537011 911 911 911 911 0
158 20250219 164600 153537011 911 911 911 911 0
159 20250219 164500 153537011 911 911 911 911 0
160 20250219 164400 153537011 911 911 911 911 0
161 20250219 164300 153537011 911 911 911 911 0
162 20250219 164200 153537011 911 911 911 911 0
163 20250219 164100 153537011 911 911 911 911 0
164 20250219 164000 153537011 911 911 911 911 0
165 20250219 163900 153537011 911 911 911 911 0
166 20250219 163800 153537011 911 911 911 911 0
167 20250219 163700 153537011 911 911 911 911 0
168 20250219 163600 153537011 911 911 911 911 0
169 20250219 163500 153537011 911 911 911 911 0
170 20250219 163400 153537011 911 911 911 911 0
171 20250219 163300 153537011 911 911 911 911 0
172 20250219 163200 153537011 911 911 911 911 0
173 20250219 163100 153537011 911 911 911 911 0
174 20250219 163000 153537011 911 911 911 911 0
175 20250219 162900 153537011 911 911 911 911 0
176 20250219 162800 153537011 911 911 911 911 0
177 20250219 162700 153537011 911 911 911 911 0
178 20250219 162600 153537011 911 911 911 911 0
179 20250219 162500 153537011 911 911 911 911 0
180 20250219 162400 153537011 911 911 911 911 0
181 20250219 162300 153537011 911 911 911 911 0
182 20250219 162200 153537011 911 911 911 911 3670
183 20250219 162100 153537011 911 911 911 911 0
184 20250219 162000 153537011 911 911 911 911 0
185 20250219 161900 153537011 911 911 911 911 0
186 20250219 161800 153537011 911 911 911 911 0
187 20250219 161700 153537011 911 911 911 911 0
188 20250219 161600 153537011 911 911 911 911 0
189 20250219 161500 153537011 911 911 911 911 0
190 20250219 161400 153537011 911 911 911 911 0
191 20250219 161300 153537011 911 911 911 911 0
192 20250219 161200 153537011 911 911 911 911 0
193 20250219 161100 153537011 911 911 911 911 0
194 20250219 161000 153537011 911 911 911 911 0
195 20250219 160900 153537011 911 911 911 911 0
196 20250219 160800 153537011 911 911 911 911 0
197 20250219 160700 153537011 911 911 911 911 0
198 20250219 160600 153537011 911 911 911 911 0
199 20250219 160500 153537011 911 911 911 911 0
200 20250219 160400 153537011 911 911 911 911 0
201 20250219 160300 153537011 911 911 911 911 0
202 20250219 160200 153537011 911 911 911 911 0
203 20250219 160100 153537011 911 911 911 911 0
204 20250219 160000 153537011 911 911 911 911 0
205 20250219 155900 153537011 911 911 911 911 0
206 20250219 155800 153537011 911 911 911 911 0
207 20250219 155700 153537011 911 911 911 911 0
208 20250219 155600 153537011 911 911 911 911 0
209 20250219 155500 153537011 911 911 911 911 0
210 20250219 155400 153537011 911 911 911 911 0
211 20250219 155300 153537011 911 911 911 911 0
212 20250219 155200 153537011 911 911 911 911 3670
213 20250219 155100 153537011 911 911 911 911 0
214 20250219 155000 153537011 911 911 911 911 0
215 20250219 154900 153537011 911 911 911 911 0
216 20250219 154800 153537011 911 911 911 911 0
217 20250219 154700 153537011 911 911 911 911 0
218 20250219 154600 153537011 911 911 911 911 0
219 20250219 154500 153537011 911 911 911 911 0
220 20250219 154400 153537011 911 911 911 911 0
221 20250219 154300 153537011 911 911 911 911 0
222 20250219 154200 153537011 911 911 911 911 0
223 20250219 154100 153537011 911 911 911 911 0
224 20250219 154000 153537011 911 911 911 911 0
225 20250219 153900 153537011 911 911 911 911 0
226 20250219 153800 153537011 911 911 911 911 0
227 20250219 153700 153537011 911 911 911 911 0
228 20250219 153600 153537011 911 911 911 911 0
229 20250219 153500 153537011 911 911 911 911 0
230 20250219 153400 153537011 911 911 911 911 0
231 20250219 153300 153537011 911 911 911 911 0
232 20250219 153200 153537011 911 911 911 911 0
233 20250219 153100 153537011 911 911 911 911 0
234 20250219 153000 153537011 911 911 911 911 3670
235 20250219 152900 150193641 911 911 911 911 0
236 20250219 152800 150193641 911 911 911 911 0
237 20250219 152700 150193641 911 911 911 911 0
238 20250219 152600 150193641 911 911 911 911 0
239 20250219 152500 150193641 911 911 911 911 0
240 20250219 152400 150193641 911 911 911 911 0
241 20250219 152300 150193641 911 911 911 911 0
242 20250219 152200 150193641 911 911 911 911 0
243 20250219 152100 150193641 911 911 911 911 0
244 20250219 152000 150193641 911 911 911 911 0
245 20250219 151900 150193641 911 910 911 910 501
246 20250219 151800 149737730 910 910 910 910 0
247 20250219 151700 149737730 910 910 910 910 0
248 20250219 151600 149737730 910 910 910 910 2
249 20250219 151500 149735910 910 910 910 910 0
250 20250219 151400 149735910 910 910 910 910 506
251 20250219 151300 149275450 910 910 910 910 0
252 20250219 151200 149275450 910 910 910 910 0
253 20250219 151100 149275450 910 910 910 910 0
254 20250219 151000 149275450 910 910 910 910 1
255 20250219 150900 149274540 912 912 912 912 0
256 20250219 150800 149274540 912 912 912 912 2
257 20250219 150700 149272716 912 912 912 912 37
258 20250219 150600 149238972 912 912 912 912 11
259 20250219 150500 149228940 912 912 912 912 0
260 20250219 150400 149228940 912 910 912 910 196
261 20250219 150300 149050216 910 910 910 910 400
262 20250219 150200 148686216 910 911 911 910 2253
263 20250219 150100 146634786 910 910 910 910 532
264 20250219 150000 146150666 910 910 910 910 0
265 20250219 145900 146150666 910 910 910 910 0
266 20250219 145800 146150666 910 910 910 910 2000
267 20250219 145700 144330666 910 910 910 910 0
268 20250219 145600 144330666 910 910 910 910 0
269 20250219 145500 144330666 910 910 910 910 0
270 20250219 145400 144330666 910 910 910 910 2
271 20250219 145300 144328846 911 911 911 911 0
272 20250219 145200 144328846 911 911 911 911 0
273 20250219 145100 144328846 911 911 911 911 0
274 20250219 145000 144328846 911 911 911 911 1000
275 20250219 144900 143417846 910 910 910 910 797
276 20250219 144800 142692576 910 910 910 910 100
277 20250219 144700 142601576 910 910 910 910 111
278 20250219 144600 142500566 910 910 910 910 115
279 20250219 144500 142395916 910 910 910 910 0
280 20250219 144400 142395916 910 910 910 910 75
281 20250219 144300 142327666 911 907 911 907 5803
282 20250219 144200 137049389 907 907 907 907 0
283 20250219 144100 137049389 907 907 907 907 0
284 20250219 144000 137049389 907 907 907 907 0
285 20250219 143900 137049389 907 907 907 907 1354
286 20250219 143800 135821311 907 907 907 907 0
287 20250219 143700 135821311 907 907 907 907 100
288 20250219 143600 135730611 907 907 907 907 11
289 20250219 143500 135720634 907 907 907 907 0
290 20250219 143400 135720634 907 907 907 907 0
291 20250219 143300 135720634 907 907 907 907 0
292 20250219 143200 135720634 907 907 907 907 36
293 20250219 143100 135687982 907 907 907 907 499
294 20250219 143000 135235389 907 907 907 907 0
295 20250219 142900 135235389 907 907 907 907 0
296 20250219 142800 135235389 907 907 907 907 1
297 20250219 142700 135234482 905 905 905 905 0
298 20250219 142600 135234482 905 905 905 905 0
299 20250219 142500 135234482 905 905 905 905 0
300 20250219 142400 135234482 905 905 905 905 1018
301 20250219 142300 134313192 905 906 906 905 2000
302 20250219 142200 132503188 905 905 905 905 0
303 20250219 142100 132503188 905 905 905 905 0
304 20250219 142000 132503188 905 905 905 905 0
305 20250219 141900 132503188 905 905 905 905 0
306 20250219 141800 132503188 905 905 905 905 0
307 20250219 141700 132503188 905 905 905 905 0
308 20250219 141600 132503188 905 905 905 905 0
309 20250219 141500 132503188 905 905 905 905 0
310 20250219 141400 132503188 905 905 905 905 0
311 20250219 141300 132503188 905 905 905 905 500
312 20250219 141200 132050688 905 905 905 905 80
313 20250219 141100 131978288 905 905 905 905 0
314 20250219 141000 131978288 905 905 905 905 0
315 20250219 140900 131978288 905 905 905 905 225
316 20250219 140800 131774663 905 905 905 905 0
317 20250219 140700 131774663 905 905 905 905 0
318 20250219 140600 131774663 905 905 905 905 0
319 20250219 140500 131774663 905 905 905 905 3000
320 20250219 140400 129059663 909 909 909 909 0
321 20250219 140300 129059663 909 909 909 909 0
322 20250219 140200 129059663 909 909 909 909 1
323 20250219 140100 129058754 908 908 908 908 0
324 20250219 140000 129058754 908 908 908 908 1000
325 20250219 135900 128150754 910 910 910 910 0
326 20250219 135800 128150754 910 910 910 910 0
327 20250219 135700 128150754 910 910 910 910 0
328 20250219 135600 128150754 910 910 910 910 0
329 20250219 135500 128150754 910 910 910 910 0
330 20250219 135400 128150754 910 910 910 910 0
331 20250219 135300 128150754 910 902 910 902 30000
332 20250219 135200 100876871 902 900 902 900 2000
333 20250219 135100 99074466 900 900 900 900 0
334 20250219 135000 99074466 900 900 900 900 0
335 20250219 134900 99074466 900 900 900 900 1
336 20250219 134800 99073566 899 899 899 899 0
337 20250219 134700 99073566 899 899 899 899 0
338 20250219 134600 99073566 899 899 899 899 0
339 20250219 134500 99073566 899 899 899 899 0
340 20250219 134400 99073566 899 899 899 899 0
341 20250219 134300 99073566 899 899 899 899 65
342 20250219 134200 99015131 899 900 900 899 1128
343 20250219 134100 98001050 901 901 901 901 0
344 20250219 134000 98001050 901 901 901 901 0
345 20250219 133900 98001050 901 901 901 901 0
346 20250219 133800 98001050 901 901 901 901 0
347 20250219 133700 98001050 901 901 901 901 0
348 20250219 133600 98001050 901 901 901 901 0
349 20250219 133500 98001050 901 901 901 901 0
350 20250219 133400 98001050 901 901 901 901 0
351 20250219 133300 98001050 901 901 901 901 25
352 20250219 133200 97978525 901 901 901 901 0
353 20250219 133100 97978525 901 901 901 901 6
354 20250219 133000 97973119 901 901 901 901 0
355 20250219 132900 97973119 901 901 901 901 0
356 20250219 132800 97973119 901 901 901 901 1
357 20250219 132700 97972218 900 900 900 900 0
358 20250219 132600 97972218 900 900 900 900 0
359 20250219 132500 97972218 900 900 900 900 0
360 20250219 132400 97972218 900 900 900 900 1800
361 20250219 132300 96352218 900 900 900 900 0
362 20250219 132200 96352218 900 900 900 900 0
363 20250219 132100 96352218 900 900 900 900 0
364 20250219 132000 96352218 900 900 900 900 1
365 20250219 131900 96351318 902 902 902 902 0
366 20250219 131800 96351318 902 902 902 902 0
367 20250219 131700 96351318 902 902 902 902 0
368 20250219 131600 96351318 902 902 902 902 0
369 20250219 131500 96351318 902 902 902 902 0
370 20250219 131400 96351318 902 902 902 902 0
371 20250219 131300 96351318 902 902 902 902 0
372 20250219 131200 96351318 902 902 902 902 0
373 20250219 131100 96351318 902 902 902 902 0
374 20250219 131000 96351318 902 902 902 902 0
375 20250219 130900 96351318 902 902 902 902 0
376 20250219 130800 96351318 902 902 902 902 0
377 20250219 130700 96351318 902 902 902 902 2
378 20250219 130600 96349514 902 900 902 900 202
379 20250219 130500 96167711 899 899 899 899 816
380 20250219 130400 95434127 899 899 899 899 0
381 20250219 130300 95434127 899 899 899 899 1232
382 20250219 130200 94326559 899 899 899 899 479
383 20250219 130100 93895938 900 900 900 900 2
384 20250219 130000 93894138 900 900 900 900 0
385 20250219 125900 93894138 900 900 900 900 0
386 20250219 125800 93894138 900 900 900 900 0
387 20250219 125700 93894138 900 900 900 900 0
388 20250219 125600 93894138 900 900 900 900 0
389 20250219 125500 93894138 900 900 900 900 798
390 20250219 125400 93175938 900 900 900 900 1202
391 20250219 125300 92094138 899 899 899 899 1339
392 20250219 125200 90890377 899 899 899 899 1
393 20250219 125100 90889478 899 899 899 899 0
394 20250219 125000 90889478 899 899 899 899 281
395 20250219 124900 90636859 899 899 899 899 0
396 20250219 124800 90636859 899 899 899 899 0
397 20250219 124700 90636859 899 899 899 899 0
398 20250219 124600 90636859 899 899 899 899 0
399 20250219 124500 90636859 899 899 899 899 0
400 20250219 124400 90636859 899 899 899 899 1
401 20250219 124300 90635960 899 899 899 899 0
402 20250219 124200 90635960 899 899 899 899 0
403 20250219 124100 90635960 899 899 899 899 0
404 20250219 124000 90635960 899 899 899 899 0
405 20250219 123900 90635960 899 899 899 899 1
406 20250219 123800 90635061 898 898 898 898 0
407 20250219 123700 90635061 898 898 898 898 0
408 20250219 123600 90635061 898 898 898 898 0
409 20250219 123500 90635061 898 898 898 898 0
410 20250219 123400 90635061 898 898 898 898 0
411 20250219 123300 90635061 898 898 898 898 0
412 20250219 123200 90635061 898 898 898 898 0
413 20250219 123100 90635061 898 898 898 898 0
414 20250219 123000 90635061 898 898 898 898 0
415 20250219 122900 90635061 898 898 898 898 0
416 20250219 122800 90635061 898 898 898 898 0
417 20250219 122700 90635061 898 898 898 898 0
418 20250219 122600 90635061 898 898 898 898 0
419 20250219 122500 90635061 898 898 898 898 0
420 20250219 122400 90635061 898 898 898 898 0
421 20250219 122300 90635061 898 898 898 898 0
422 20250219 122200 90635061 898 898 898 898 0
423 20250219 122100 90635061 898 898 898 898 0
424 20250219 122000 90635061 898 898 898 898 0
425 20250219 121900 90635061 898 898 898 898 450
426 20250219 121800 90230961 898 898 898 898 458
427 20250219 121700 89819677 898 898 898 898 1092
428 20250219 121600 88839061 898 898 898 898 0
429 20250219 121500 88839061 898 898 898 898 0
430 20250219 121400 88839061 898 898 898 898 0
431 20250219 121300 88839061 898 898 898 898 0
432 20250219 121200 88839061 898 898 898 898 0
433 20250219 121100 88839061 898 898 898 898 0
434 20250219 121000 88839061 898 898 898 898 0
435 20250219 120900 88839061 898 898 898 898 0
436 20250219 120800 88839061 898 898 898 898 0
437 20250219 120700 88839061 898 898 898 898 0
438 20250219 120600 88839061 898 895 898 895 7000
439 20250219 120500 82556795 895 895 895 895 0
440 20250219 120400 82556795 895 895 895 895 0
441 20250219 120300 82556795 895 895 895 895 0
442 20250219 120200 82556795 895 895 895 895 0
443 20250219 120100 82556795 895 895 895 895 1
444 20250219 120000 82555900 895 895 895 895 1
445 20250219 115900 82555005 891 891 891 891 200
446 20250219 115800 82376805 891 891 891 891 0
447 20250219 115700 82376805 891 892 892 891 205
448 20250219 115600 82193998 892 892 892 892 0
449 20250219 115500 82193998 892 892 892 892 496
450 20250219 115400 81751566 892 892 892 892 0
451 20250219 115300 81751566 892 892 892 892 0
452 20250219 115200 81751566 892 892 892 892 0
453 20250219 115100 81751566 892 892 892 892 937
454 20250219 115000 80915762 892 892 892 892 0
455 20250219 114900 80915762 892 892 892 892 0
456 20250219 114800 80915762 892 892 892 892 0
457 20250219 114700 80915762 892 892 892 892 0
458 20250219 114600 80915762 892 892 892 892 0
459 20250219 114500 80915762 892 892 892 892 0
460 20250219 114400 80915762 892 892 892 892 0
461 20250219 114300 80915762 892 892 892 892 0
462 20250219 114200 80915762 892 892 892 892 0
463 20250219 114100 80915762 892 892 892 892 0
464 20250219 114000 80915762 892 892 892 892 50
465 20250219 113900 80871162 892 892 892 892 0
466 20250219 113800 80871162 892 892 892 892 0
467 20250219 113700 80871162 892 892 892 892 0
468 20250219 113600 80871162 892 892 892 892 0
469 20250219 113500 80871162 892 892 892 892 0
470 20250219 113400 80871162 892 892 892 892 0
471 20250219 113300 80871162 892 892 892 892 0
472 20250219 113200 80871162 892 892 892 892 0
473 20250219 113100 80871162 892 892 892 892 41
474 20250219 113000 80834590 892 892 892 892 0
475 20250219 112900 80834590 892 892 892 892 1
476 20250219 112800 80833698 892 892 892 892 0
477 20250219 112700 80833698 892 892 892 892 0
478 20250219 112600 80833698 892 894 894 892 1100
479 20250219 112500 79850498 895 895 895 895 0
480 20250219 112400 79850498 895 895 895 895 0
481 20250219 112300 79850498 895 894 895 892 3001
482 20250219 112200 77169972 895 895 895 895 1
483 20250219 112100 77169077 893 893 893 893 0
484 20250219 112000 77169077 893 893 893 893 0
485 20250219 111900 77169077 893 893 893 893 0
486 20250219 111800 77169077 893 893 893 893 0
487 20250219 111700 77169077 893 893 893 893 0
488 20250219 111600 77169077 893 893 893 893 0
489 20250219 111500 77169077 893 893 893 893 0
490 20250219 111400 77169077 893 893 893 893 0
491 20250219 111300 77169077 893 893 893 893 0
492 20250219 111200 77169077 893 894 894 893 12
493 20250219 111100 77158358 893 893 893 893 0
494 20250219 111000 77158358 893 893 893 893 0
495 20250219 110900 77158358 893 893 893 893 0
496 20250219 110800 77158358 893 893 893 893 100
497 20250219 110700 77069058 892 892 892 892 0
498 20250219 110600 77069058 892 892 892 892 200
499 20250219 110500 76890658 892 899 899 892 43
500 20250219 110400 76852008 899 899 899 899 0
501 20250219 110300 76852008 899 899 899 899 5
502 20250219 110200 76847513 899 899 899 899 0
503 20250219 110100 76847513 899 899 899 899 1
504 20250219 110000 76846614 891 891 891 891 0
505 20250219 105900 76846614 891 891 891 891 0
506 20250219 105800 76846614 891 891 891 891 478
507 20250219 105700 76420716 891 891 891 891 333
508 20250219 105600 76124013 891 892 892 891 3516
509 20250219 105500 72990920 892 893 893 892 1033
510 20250219 105400 72069452 894 896 896 894 5216
511 20250219 105300 67400140 896 896 896 896 8
512 20250219 105200 67392972 897 897 897 897 1449
513 20250219 105100 66093219 897 897 897 897 4
514 20250219 105000 66089631 899 899 899 899 0
515 20250219 104900 66089631 899 899 899 899 0
516 20250219 104800 66089631 899 899 899 899 0
517 20250219 104700 66089631 899 899 899 899 0
518 20250219 104600 66089631 899 899 899 899 2
519 20250219 104500 66087833 898 899 899 898 5
520 20250219 104400 66083339 899 899 899 899 0
521 20250219 104300 66083339 899 899 899 899 0
522 20250219 104200 66083339 899 899 899 899 0
523 20250219 104100 66083339 899 899 899 899 0
524 20250219 104000 66083339 899 899 899 899 0
525 20250219 103900 66083339 899 899 899 899 0
526 20250219 103800 66083339 899 899 899 899 0
527 20250219 103700 66083339 899 899 899 899 1
528 20250219 103600 66082440 899 899 899 899 1
529 20250219 103500 66081541 899 899 899 899 9
530 20250219 103400 66073450 900 898 900 897 3579
531 20250219 103300 62861207 899 899 899 899 0
532 20250219 103200 62861207 899 899 899 899 0
533 20250219 103100 62861207 899 899 899 899 0
534 20250219 103000 62861207 899 899 899 899 1
535 20250219 102900 62860308 902 902 902 902 53
536 20250219 102800 62812502 902 902 902 902 10
537 20250219 102700 62803482 904 904 904 904 0
538 20250219 102600 62803482 904 904 904 904 0
539 20250219 102500 62803482 904 904 904 904 0
540 20250219 102400 62803482 904 904 904 904 0
541 20250219 102300 62803482 904 904 904 904 0
542 20250219 102200 62803482 904 904 904 904 0
543 20250219 102100 62803482 904 901 904 901 2
544 20250219 102000 62801677 897 897 897 897 0
545 20250219 101900 62801677 897 905 905 897 2000
546 20250219 101800 61002953 907 907 907 907 0
547 20250219 101700 61002953 907 907 907 907 0
548 20250219 101600 61002953 907 907 907 907 0
549 20250219 101500 61002953 907 907 907 907 0
550 20250219 101400 61002953 907 907 907 907 0
551 20250219 101300 61002953 907 907 907 907 0
552 20250219 101200 61002953 907 907 907 907 1
553 20250219 101100 61002046 913 913 913 913 0
554 20250219 101000 61002046 913 909 913 908 1718
555 20250219 100900 59437936 909 909 909 909 101
556 20250219 100800 59346127 909 909 909 909 0
557 20250219 100700 59346127 909 909 909 909 1
558 20250219 100600 59345218 909 909 909 909 20
559 20250219 100500 59327038 909 909 909 909 0
560 20250219 100400 59327038 909 909 909 909 0
561 20250219 100300 59327038 909 909 909 909 0
562 20250219 100200 59327038 909 909 909 909 0
563 20250219 100100 59327038 909 909 909 909 0
564 20250219 100000 59327038 909 910 910 909 607
565 20250219 095900 58774714 914 914 914 914 0
566 20250219 095800 58774714 914 914 914 914 51
567 20250219 095700 58728100 913 913 913 913 0
568 20250219 095600 58728100 913 913 913 913 1
569 20250219 095500 58727187 914 914 914 914 0
570 20250219 095400 58727187 914 914 914 914 164
571 20250219 095300 58577291 914 914 914 914 1
572 20250219 095200 58576377 910 910 914 910 123
573 20250219 095100 58464431 910 910 910 910 0
574 20250219 095000 58464431 910 913 913 910 6579
575 20250219 094900 52466792 915 915 915 915 0
576 20250219 094800 52466792 915 915 915 915 9
577 20250219 094700 52458557 910 910 910 910 400
578 20250219 094600 52094557 910 909 910 909 1062
579 20250219 094500 51128147 917 909 917 909 31
580 20250219 094400 51099960 909 909 909 909 10
581 20250219 094300 51090870 909 918 918 909 1031
582 20250219 094200 50144592 918 920 920 908 112
583 20250219 094100 50041959 920 910 920 903 6361
584 20250219 094000 44224223 908 899 910 899 4893
585 20250219 093900 39816744 899 895 899 895 921
586 20250219 093800 38990777 896 894 896 894 665
587 20250219 093700 38396231 894 893 894 893 5000
588 20250219 093600 33930764 893 893 894 893 1001
589 20250219 093500 33036870 894 894 895 893 8649
590 20250219 093400 25301917 895 895 895 894 730
591 20250219 093300 24649293 894 892 895 892 1434
592 20250219 093200 23367628 892 891 892 891 2142
593 20250219 093100 21458964 890 888 892 888 2788
594 20250219 093000 18979592 888 885 888 885 8001
595 20250219 092900 11888288 885 883 885 883 2610
596 20250219 092800 9583644 885 882 885 882 3001
597 20250219 092700 6930349 883 876 883 876 3180
598 20250219 092600 4130509 876 876 876 876 10
599 20250219 092500 4121749 875 875 875 875 0
600 20250219 092400 4121749 875 874 875 874 3019
601 20250219 092300 1480143 874 873 874 873 55
602 20250219 092200 1432097 873 873 873 873 0
603 20250219 092100 1432097 873 873 873 873 0
604 20250219 092000 1432097 873 873 873 873 0
605 20250219 091900 1432097 873 873 873 873 0
606 20250219 091800 1432097 873 873 873 873 0
607 20250219 091700 1432097 873 873 873 873 0
608 20250219 091600 1432097 873 873 873 873 4
609 20250219 091500 1428605 875 875 875 875 0
610 20250219 091400 1428605 875 875 875 875 0
611 20250219 091300 1428605 875 875 875 875 0
612 20250219 091200 1428605 875 875 875 875 0
613 20250219 091100 1428605 875 875 875 875 0
614 20250219 091000 1428605 875 875 875 875 242
615 20250219 090900 1216855 875 875 875 875 0
616 20250219 090800 1216855 875 875 875 875 0
617 20250219 090700 1216855 875 875 875 875 0
618 20250219 090600 1216855 875 875 875 875 1
619 20250219 090500 1215980 866 866 866 866 0
620 20250219 090400 1215980 866 866 866 866 0
621 20250219 090300 1215980 866 866 866 866 0
622 20250219 090200 1215980 866 871 885 866 1178
623 20250219 090100 184574 869 869 869 869 0
624 20250219 090000 184574 869 875 875 869 211

1
036170/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,138232,61365626,119017752,52835803986,0.23
20250214,138232,61365626,116391344,51669857092,0.23
20250213,138232,61365626,116667808,51792588344,0.23
20250212,138232,61365626,116253112,51608491466,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 138232 61365626 119017752 52835803986 0.23
3 20250214 138232 61365626 116391344 51669857092 0.23
4 20250213 138232 61365626 116667808 51792588344 0.23
5 20250212 138232 61365626 116253112 51608491466 0.23