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

632
043710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193000,6762905,634,634,634,634,1208
20250219,192900,6762905,634,634,634,634,0
20250219,192800,6762905,634,634,634,634,0
20250219,192700,6762905,634,634,634,634,0
20250219,192600,6762905,634,634,634,634,0
20250219,192500,6762905,634,634,634,634,0
20250219,192400,6762905,634,634,634,634,0
20250219,192300,6762905,634,634,634,634,0
20250219,192200,6762905,634,634,634,634,0
20250219,192100,6762905,634,634,634,634,0
20250219,192000,6762905,634,634,634,634,0
20250219,191900,6762905,634,634,634,634,0
20250219,191800,6762905,634,634,634,634,0
20250219,191700,6762905,634,634,634,634,0
20250219,191600,6762905,634,634,634,634,0
20250219,191500,6762905,634,634,634,634,0
20250219,191400,6762905,634,634,634,634,0
20250219,191300,6762905,634,634,634,634,0
20250219,191200,6762905,634,634,634,634,0
20250219,191100,6762905,634,634,634,634,0
20250219,191000,6762905,634,634,634,634,0
20250219,190900,6762905,634,634,634,634,0
20250219,190800,6762905,634,634,634,634,0
20250219,190700,6762905,634,634,634,634,0
20250219,190600,6762905,634,634,634,634,0
20250219,190500,6762905,634,634,634,634,0
20250219,190400,6762905,634,634,634,634,0
20250219,190300,6762905,634,634,634,634,0
20250219,190200,6762905,634,634,634,634,0
20250219,190100,6762905,634,634,634,634,0
20250219,190000,6762905,634,634,634,634,1208
20250219,185900,6762905,634,634,634,634,0
20250219,185800,6762905,634,634,634,634,0
20250219,185700,6762905,634,634,634,634,0
20250219,185600,6762905,634,634,634,634,0
20250219,185500,6762905,634,634,634,634,0
20250219,185400,6762905,634,634,634,634,0
20250219,185300,6762905,634,634,634,634,0
20250219,185200,6762905,634,634,634,634,0
20250219,185100,6762905,634,634,634,634,0
20250219,185000,6762905,634,634,634,634,0
20250219,184900,6762905,634,634,634,634,0
20250219,184800,6762905,634,634,634,634,0
20250219,184700,6762905,634,634,634,634,0
20250219,184600,6762905,634,634,634,634,0
20250219,184500,6762905,634,634,634,634,0
20250219,184400,6762905,634,634,634,634,0
20250219,184300,6762905,634,634,634,634,0
20250219,184200,6762905,634,634,634,634,0
20250219,184100,6762905,634,634,634,634,0
20250219,184000,6762905,634,634,634,634,0
20250219,183900,6762905,634,634,634,634,0
20250219,183800,6762905,634,634,634,634,0
20250219,183700,6762905,634,634,634,634,0
20250219,183600,6762905,634,634,634,634,0
20250219,183500,6762905,634,634,634,634,0
20250219,183400,6762905,634,634,634,634,0
20250219,183300,6762905,634,634,634,634,0
20250219,183200,6762905,634,634,634,634,0
20250219,183100,6762905,634,634,634,634,0
20250219,183000,6762905,634,634,634,634,1208
20250219,182900,6762905,634,634,634,634,0
20250219,182800,6762905,634,634,634,634,0
20250219,182700,6762905,634,634,634,634,0
20250219,182600,6762905,634,634,634,634,0
20250219,182500,6762905,634,634,634,634,0
20250219,182400,6762905,634,634,634,634,0
20250219,182300,6762905,634,634,634,634,0
20250219,182200,6762905,634,634,634,634,0
20250219,182100,6762905,634,634,634,634,0
20250219,182000,6762905,634,634,634,634,0
20250219,181900,6762905,634,634,634,634,0
20250219,181800,6762905,634,634,634,634,0
20250219,181700,6762905,634,634,634,634,0
20250219,181600,6762905,634,634,634,634,0
20250219,181500,6762905,634,634,634,634,0
20250219,181400,6762905,634,634,634,634,0
20250219,181300,6762905,634,634,634,634,0
20250219,181200,6762905,634,634,634,634,0
20250219,181100,6762905,634,634,634,634,0
20250219,181000,6762905,634,634,634,634,0
20250219,180900,6762905,634,634,634,634,0
20250219,180800,6762905,634,634,634,634,0
20250219,180700,6762905,634,634,634,634,0
20250219,180600,6762905,634,634,634,634,0
20250219,180500,6762905,634,634,634,634,0
20250219,180400,6762905,634,634,634,634,0
20250219,180300,6762905,634,634,634,634,0
20250219,180200,6762905,634,634,634,634,0
20250219,180100,6762905,634,634,634,634,0
20250219,180000,6762905,634,634,634,634,1208
20250219,175900,6762905,634,634,634,634,0
20250219,175800,6762905,634,634,634,634,0
20250219,175700,6762905,634,634,634,634,0
20250219,175600,6762905,634,634,634,634,0
20250219,175500,6762905,634,634,634,634,0
20250219,175400,6762905,634,634,634,634,0
20250219,175300,6762905,634,634,634,634,0
20250219,175200,6762905,634,634,634,634,0
20250219,175100,6762905,634,634,634,634,0
20250219,175000,6762905,634,634,634,634,0
20250219,174900,6762905,634,634,634,634,0
20250219,174800,6762905,634,634,634,634,0
20250219,174700,6762905,634,634,634,634,0
20250219,174600,6762905,634,634,634,634,0
20250219,174500,6762905,634,634,634,634,0
20250219,174400,6762905,634,634,634,634,0
20250219,174300,6762905,634,634,634,634,0
20250219,174200,6762905,634,634,634,634,0
20250219,174100,6762905,634,634,634,634,0
20250219,174000,6762905,634,634,634,634,0
20250219,173900,6762905,634,634,634,634,0
20250219,173800,6762905,634,634,634,634,0
20250219,173700,6762905,634,634,634,634,0
20250219,173600,6762905,634,634,634,634,0
20250219,173500,6762905,634,634,634,634,0
20250219,173400,6762905,634,634,634,634,0
20250219,173300,6762905,634,634,634,634,0
20250219,173200,6762905,634,634,634,634,0
20250219,173100,6762905,634,634,634,634,0
20250219,173000,6762905,634,634,634,634,1208
20250219,172900,6762905,634,634,634,634,0
20250219,172800,6762905,634,634,634,634,0
20250219,172700,6762905,634,634,634,634,0
20250219,172600,6762905,634,634,634,634,0
20250219,172500,6762905,634,634,634,634,0
20250219,172400,6762905,634,634,634,634,0
20250219,172300,6762905,634,634,634,634,0
20250219,172200,6762905,634,634,634,634,0
20250219,172100,6762905,634,634,634,634,0
20250219,172000,6762905,634,634,634,634,0
20250219,171900,6762905,634,634,634,634,0
20250219,171800,6762905,634,634,634,634,0
20250219,171700,6762905,634,634,634,634,0
20250219,171600,6762905,634,634,634,634,0
20250219,171500,6762905,634,634,634,634,0
20250219,171400,6762905,634,634,634,634,0
20250219,171300,6762905,634,634,634,634,0
20250219,171200,6762905,634,634,634,634,0
20250219,171100,6762905,634,634,634,634,0
20250219,171000,6762905,634,634,634,634,0
20250219,170900,6762905,634,634,634,634,0
20250219,170800,6762905,634,634,634,634,0
20250219,170700,6762905,634,634,634,634,0
20250219,170600,6762905,634,634,634,634,0
20250219,170500,6762905,634,634,634,634,0
20250219,170400,6762905,634,634,634,634,0
20250219,170300,6762905,634,634,634,634,0
20250219,170200,6762905,634,634,634,634,0
20250219,170100,6762905,634,634,634,634,0
20250219,170000,6762905,634,634,634,634,1208
20250219,165900,6762905,634,634,634,634,0
20250219,165800,6762905,634,634,634,634,0
20250219,165700,6762905,634,634,634,634,0
20250219,165600,6762905,634,634,634,634,0
20250219,165500,6762905,634,634,634,634,0
20250219,165400,6762905,634,634,634,634,0
20250219,165300,6762905,634,634,634,634,0
20250219,165200,6762905,634,634,634,634,0
20250219,165100,6762905,634,634,634,634,0
20250219,165000,6762905,634,634,634,634,0
20250219,164900,6762905,634,634,634,634,0
20250219,164800,6762905,634,634,634,634,0
20250219,164700,6762905,634,634,634,634,0
20250219,164600,6762905,634,634,634,634,0
20250219,164500,6762905,634,634,634,634,0
20250219,164400,6762905,634,634,634,634,0
20250219,164300,6762905,634,634,634,634,0
20250219,164200,6762905,634,634,634,634,0
20250219,164100,6762905,634,634,634,634,0
20250219,164000,6762905,634,634,634,634,0
20250219,163900,6762905,634,634,634,634,0
20250219,163800,6762905,634,634,634,634,0
20250219,163700,6762905,634,634,634,634,0
20250219,163600,6762905,634,634,634,634,0
20250219,163500,6762905,634,634,634,634,0
20250219,163400,6762905,634,634,634,634,0
20250219,163300,6762905,634,634,634,634,0
20250219,163200,6762905,634,634,634,634,0
20250219,163100,6762905,634,634,634,634,0
20250219,163000,6762905,634,634,634,634,1208
20250219,162900,6762905,634,634,634,634,0
20250219,162800,6762905,634,634,634,634,0
20250219,162700,6762905,634,634,634,634,0
20250219,162600,6762905,634,634,634,634,0
20250219,162500,6762905,634,634,634,634,0
20250219,162400,6762905,634,634,634,634,0
20250219,162300,6762905,634,634,634,634,0
20250219,162200,6762905,634,634,634,634,0
20250219,162100,6762905,634,634,634,634,0
20250219,162000,6762905,634,634,634,634,0
20250219,161900,6762905,634,634,634,634,0
20250219,161800,6762905,634,634,634,634,0
20250219,161700,6762905,634,634,634,634,0
20250219,161600,6762905,634,634,634,634,0
20250219,161500,6762905,634,634,634,634,0
20250219,161400,6762905,634,634,634,634,0
20250219,161300,6762905,634,634,634,634,0
20250219,161200,6762905,634,634,634,634,0
20250219,161100,6762905,634,634,634,634,0
20250219,161000,6762905,634,634,634,634,0
20250219,160900,6762905,634,634,634,634,0
20250219,160800,6762905,634,634,634,634,0
20250219,160700,6762905,634,634,634,634,0
20250219,160600,6762905,634,634,634,634,0
20250219,160500,6762905,634,634,634,634,0
20250219,160400,6762905,634,634,634,634,0
20250219,160300,6762905,634,634,634,634,0
20250219,160200,6762905,634,634,634,634,0
20250219,160100,6762905,634,634,634,634,0
20250219,160000,6762905,634,634,634,634,1208
20250219,155900,6762905,634,634,634,634,0
20250219,155800,6762905,634,634,634,634,0
20250219,155700,6762905,634,634,634,634,0
20250219,155600,6762905,634,634,634,634,0
20250219,155500,6762905,634,634,634,634,0
20250219,155400,6762905,634,634,634,634,0
20250219,155300,6762905,634,634,634,634,0
20250219,155200,6762905,634,634,634,634,0
20250219,155100,6762905,634,634,634,634,0
20250219,155000,6762905,634,634,634,634,0
20250219,154900,6762905,634,634,634,634,0
20250219,154800,6762905,634,634,634,634,0
20250219,154700,6762905,634,634,634,634,0
20250219,154600,6762905,634,634,634,634,0
20250219,154500,6762905,634,634,634,634,0
20250219,154400,6762905,634,634,634,634,0
20250219,154300,6762905,634,634,634,634,0
20250219,154200,6762905,634,634,634,634,0
20250219,154100,6762905,634,634,634,634,0
20250219,154000,6762905,634,634,634,634,0
20250219,153900,6762905,634,634,634,634,0
20250219,153800,6762905,634,634,634,634,0
20250219,153700,6762905,634,634,634,634,0
20250219,153600,6762905,634,634,634,634,0
20250219,153500,6762905,634,634,634,634,0
20250219,153400,6762905,634,634,634,634,0
20250219,153300,6762905,634,634,634,634,0
20250219,153200,6762905,634,634,634,634,0
20250219,153100,6762905,634,634,634,634,0
20250219,153000,6762905,634,634,634,634,2416
20250219,152900,5997033,633,633,633,633,0
20250219,152800,5997033,633,633,633,633,0
20250219,152700,5997033,633,633,633,633,0
20250219,152600,5997033,633,633,633,633,0
20250219,152500,5997033,633,633,633,633,0
20250219,152400,5997033,633,633,633,633,0
20250219,152300,5997033,633,633,633,633,0
20250219,152200,5997033,633,633,633,633,0
20250219,152100,5997033,633,633,633,633,0
20250219,152000,5997033,633,633,633,633,0
20250219,151900,5997033,633,633,633,633,0
20250219,151800,5997033,633,633,633,633,0
20250219,151700,5997033,633,633,633,633,0
20250219,151600,5997033,633,633,633,633,0
20250219,151500,5997033,633,633,633,633,0
20250219,151400,5997033,633,633,633,633,0
20250219,151300,5997033,633,633,633,633,0
20250219,151200,5997033,633,633,633,633,0
20250219,151100,5997033,633,633,633,633,0
20250219,151000,5997033,633,633,633,633,0
20250219,150900,5997033,633,633,633,633,0
20250219,150800,5997033,633,633,633,633,0
20250219,150700,5997033,633,633,633,633,0
20250219,150600,5997033,633,633,633,633,0
20250219,150500,5997033,633,633,633,633,0
20250219,150400,5997033,633,633,633,633,0
20250219,150300,5997033,633,633,633,633,2
20250219,150200,5995767,633,633,633,633,0
20250219,150100,5995767,633,633,633,633,0
20250219,150000,5995767,633,633,633,633,0
20250219,145900,5995767,633,633,633,633,0
20250219,145800,5995767,633,633,633,633,0
20250219,145700,5995767,633,633,633,633,0
20250219,145600,5995767,633,633,633,633,0
20250219,145500,5995767,633,633,633,633,0
20250219,145400,5995767,633,633,633,633,0
20250219,145300,5995767,633,633,633,633,0
20250219,145200,5995767,633,633,633,633,0
20250219,145100,5995767,633,633,633,633,0
20250219,145000,5995767,633,633,633,633,0
20250219,144900,5995767,633,633,633,633,0
20250219,144800,5995767,633,633,633,633,0
20250219,144700,5995767,633,633,633,633,0
20250219,144600,5995767,633,633,633,633,0
20250219,144500,5995767,633,633,633,633,0
20250219,144400,5995767,633,633,633,633,0
20250219,144300,5995767,633,633,633,633,0
20250219,144200,5995767,633,633,633,633,0
20250219,144100,5995767,633,633,633,633,0
20250219,144000,5995767,633,633,633,633,0
20250219,143900,5995767,633,633,633,633,0
20250219,143800,5995767,633,633,633,633,0
20250219,143700,5995767,633,633,633,633,0
20250219,143600,5995767,633,633,633,633,0
20250219,143500,5995767,633,633,633,633,0
20250219,143400,5995767,633,633,633,633,0
20250219,143300,5995767,633,633,633,633,0
20250219,143200,5995767,633,633,633,633,0
20250219,143100,5995767,633,633,633,633,4
20250219,143000,5993235,633,633,633,633,0
20250219,142900,5993235,633,633,633,633,0
20250219,142800,5993235,633,633,633,633,0
20250219,142700,5993235,633,633,633,633,0
20250219,142600,5993235,633,633,633,633,0
20250219,142500,5993235,633,633,633,633,0
20250219,142400,5993235,633,633,633,633,1
20250219,142300,5992602,634,634,634,634,1
20250219,142200,5991968,633,632,633,632,9
20250219,142100,5986274,632,632,632,632,1
20250219,142000,5985642,625,625,625,625,0
20250219,141900,5985642,625,625,625,625,0
20250219,141800,5985642,625,625,625,625,0
20250219,141700,5985642,625,625,625,625,0
20250219,141600,5985642,625,625,625,625,6
20250219,141500,5981892,634,634,634,634,0
20250219,141400,5981892,634,634,634,634,0
20250219,141300,5981892,634,634,634,634,0
20250219,141200,5981892,634,634,634,634,0
20250219,141100,5981892,634,634,634,634,0
20250219,141000,5981892,634,634,634,634,0
20250219,140900,5981892,634,634,634,634,0
20250219,140800,5981892,634,634,634,634,0
20250219,140700,5981892,634,634,634,634,0
20250219,140600,5981892,634,634,634,634,0
20250219,140500,5981892,634,634,634,634,0
20250219,140400,5981892,634,634,634,634,0
20250219,140300,5981892,634,634,634,634,0
20250219,140200,5981892,634,634,634,634,0
20250219,140100,5981892,634,634,634,634,0
20250219,140000,5981892,634,634,634,634,0
20250219,135900,5981892,634,634,634,634,0
20250219,135800,5981892,634,634,634,634,0
20250219,135700,5981892,634,634,634,634,0
20250219,135600,5981892,634,634,634,634,0
20250219,135500,5981892,634,634,634,634,0
20250219,135400,5981892,634,634,634,634,0
20250219,135300,5981892,634,634,634,634,0
20250219,135200,5981892,634,634,634,634,0
20250219,135100,5981892,634,634,634,634,0
20250219,135000,5981892,634,634,634,634,0
20250219,134900,5981892,634,634,634,634,0
20250219,134800,5981892,634,634,634,634,0
20250219,134700,5981892,634,634,634,634,0
20250219,134600,5981892,634,634,634,634,0
20250219,134500,5981892,634,634,634,634,0
20250219,134400,5981892,634,634,634,634,0
20250219,134300,5981892,634,634,634,634,0
20250219,134200,5981892,634,634,634,634,0
20250219,134100,5981892,634,634,634,634,0
20250219,134000,5981892,634,634,634,634,0
20250219,133900,5981892,634,634,634,634,0
20250219,133800,5981892,634,634,634,634,0
20250219,133700,5981892,634,634,634,634,0
20250219,133600,5981892,634,634,634,634,0
20250219,133500,5981892,634,634,634,634,0
20250219,133400,5981892,634,634,634,634,0
20250219,133300,5981892,634,634,634,634,0
20250219,133200,5981892,634,634,634,634,0
20250219,133100,5981892,634,634,634,634,0
20250219,133000,5981892,634,634,634,634,0
20250219,132900,5981892,634,634,634,634,0
20250219,132800,5981892,634,634,634,634,0
20250219,132700,5981892,634,634,634,634,0
20250219,132600,5981892,634,634,634,634,0
20250219,132500,5981892,634,634,634,634,0
20250219,132400,5981892,634,634,634,634,0
20250219,132300,5981892,634,634,634,634,17
20250219,132200,5971114,634,634,634,634,0
20250219,132100,5971114,634,634,634,634,0
20250219,132000,5971114,634,634,634,634,0
20250219,131900,5971114,634,634,634,634,0
20250219,131800,5971114,634,634,634,634,0
20250219,131700,5971114,634,634,634,634,0
20250219,131600,5971114,634,634,634,634,0
20250219,131500,5971114,634,634,634,634,0
20250219,131400,5971114,634,634,634,634,0
20250219,131300,5971114,634,634,634,634,0
20250219,131200,5971114,634,634,634,634,0
20250219,131100,5971114,634,634,634,634,0
20250219,131000,5971114,634,634,634,634,0
20250219,130900,5971114,634,634,634,634,0
20250219,130800,5971114,634,634,634,634,0
20250219,130700,5971114,634,634,634,634,0
20250219,130600,5971114,634,634,634,634,0
20250219,130500,5971114,634,634,634,634,0
20250219,130400,5971114,634,634,634,634,0
20250219,130300,5971114,634,634,634,634,0
20250219,130200,5971114,634,634,634,634,0
20250219,130100,5971114,634,634,634,634,0
20250219,130000,5971114,634,634,634,634,0
20250219,125900,5971114,634,634,634,634,0
20250219,125800,5971114,634,634,634,634,0
20250219,125700,5971114,634,634,634,634,0
20250219,125600,5971114,634,634,634,634,0
20250219,125500,5971114,634,634,634,634,0
20250219,125400,5971114,634,634,634,634,0
20250219,125300,5971114,634,634,634,634,0
20250219,125200,5971114,634,634,634,634,0
20250219,125100,5971114,634,634,634,634,0
20250219,125000,5971114,634,634,634,634,0
20250219,124900,5971114,634,634,634,634,0
20250219,124800,5971114,634,634,634,634,0
20250219,124700,5971114,634,634,634,634,0
20250219,124600,5971114,634,634,634,634,0
20250219,124500,5971114,634,634,634,634,0
20250219,124400,5971114,634,634,634,634,0
20250219,124300,5971114,634,634,634,634,0
20250219,124200,5971114,634,634,634,634,0
20250219,124100,5971114,634,634,634,634,0
20250219,124000,5971114,634,634,634,634,0
20250219,123900,5971114,634,634,634,634,0
20250219,123800,5971114,634,634,634,634,0
20250219,123700,5971114,634,634,634,634,0
20250219,123600,5971114,634,634,634,634,0
20250219,123500,5971114,634,634,634,634,0
20250219,123400,5971114,634,634,634,634,0
20250219,123300,5971114,634,634,634,634,0
20250219,123200,5971114,634,634,634,634,0
20250219,123100,5971114,634,634,634,634,0
20250219,123000,5971114,634,634,634,634,0
20250219,122900,5971114,634,634,634,634,0
20250219,122800,5971114,634,634,634,634,0
20250219,122700,5971114,634,634,634,634,0
20250219,122600,5971114,634,634,634,634,0
20250219,122500,5971114,634,634,634,634,0
20250219,122400,5971114,634,634,634,634,0
20250219,122300,5971114,634,634,634,634,0
20250219,122200,5971114,634,634,634,634,0
20250219,122100,5971114,634,634,634,634,0
20250219,122000,5971114,634,634,634,634,0
20250219,121900,5971114,634,634,634,634,0
20250219,121800,5971114,634,634,634,634,0
20250219,121700,5971114,634,634,634,634,0
20250219,121600,5971114,634,634,634,634,0
20250219,121500,5971114,634,634,634,634,0
20250219,121400,5971114,634,634,634,634,0
20250219,121300,5971114,634,634,634,634,0
20250219,121200,5971114,634,634,634,634,0
20250219,121100,5971114,634,634,634,634,0
20250219,121000,5971114,634,634,634,634,0
20250219,120900,5971114,634,634,634,634,0
20250219,120800,5971114,634,634,634,634,0
20250219,120700,5971114,634,634,634,634,0
20250219,120600,5971114,634,634,634,634,0
20250219,120500,5971114,634,634,634,634,0
20250219,120400,5971114,634,634,634,634,0
20250219,120300,5971114,634,634,634,634,0
20250219,120200,5971114,634,634,634,634,0
20250219,120100,5971114,634,634,634,634,0
20250219,120000,5971114,634,634,634,634,0
20250219,115900,5971114,634,634,634,634,2
20250219,115800,5969846,634,634,634,634,0
20250219,115700,5969846,634,634,634,634,1
20250219,115600,5969212,634,634,634,634,0
20250219,115500,5969212,634,634,634,634,0
20250219,115400,5969212,634,634,634,634,0
20250219,115300,5969212,634,634,634,634,0
20250219,115200,5969212,634,634,634,634,0
20250219,115100,5969212,634,634,634,634,449
20250219,115000,5684546,634,634,634,634,0
20250219,114900,5684546,634,634,634,634,0
20250219,114800,5684546,634,634,634,634,0
20250219,114700,5684546,634,634,634,634,0
20250219,114600,5684546,634,634,634,634,0
20250219,114500,5684546,634,634,634,634,0
20250219,114400,5684546,634,634,634,634,0
20250219,114300,5684546,634,634,634,634,0
20250219,114200,5684546,634,634,634,634,0
20250219,114100,5684546,634,634,634,634,0
20250219,114000,5684546,634,634,634,634,0
20250219,113900,5684546,634,634,634,634,0
20250219,113800,5684546,634,634,634,634,0
20250219,113700,5684546,634,633,634,633,5
20250219,113600,5681377,634,634,634,634,0
20250219,113500,5681377,634,634,634,634,0
20250219,113400,5681377,634,634,634,634,0
20250219,113300,5681377,634,634,634,634,0
20250219,113200,5681377,634,634,634,634,0
20250219,113100,5681377,634,634,634,634,0
20250219,113000,5681377,634,634,634,634,0
20250219,112900,5681377,634,634,634,634,0
20250219,112800,5681377,634,634,634,634,0
20250219,112700,5681377,634,634,634,634,0
20250219,112600,5681377,634,634,634,634,0
20250219,112500,5681377,634,634,634,634,0
20250219,112400,5681377,634,634,634,634,0
20250219,112300,5681377,634,634,634,634,0
20250219,112200,5681377,634,634,634,634,0
20250219,112100,5681377,634,634,634,634,0
20250219,112000,5681377,634,634,634,634,0
20250219,111900,5681377,634,634,634,634,0
20250219,111800,5681377,634,634,634,634,0
20250219,111700,5681377,634,634,634,634,0
20250219,111600,5681377,634,634,634,634,0
20250219,111500,5681377,634,634,634,634,0
20250219,111400,5681377,634,634,634,634,0
20250219,111300,5681377,634,634,634,634,0
20250219,111200,5681377,634,634,634,634,0
20250219,111100,5681377,634,634,634,634,0
20250219,111000,5681377,634,634,634,634,0
20250219,110900,5681377,634,634,634,634,0
20250219,110800,5681377,634,634,634,634,0
20250219,110700,5681377,634,634,634,634,0
20250219,110600,5681377,634,634,634,634,0
20250219,110500,5681377,634,634,634,634,0
20250219,110400,5681377,634,634,634,634,0
20250219,110300,5681377,634,634,634,634,0
20250219,110200,5681377,634,634,634,634,0
20250219,110100,5681377,634,634,634,634,0
20250219,110000,5681377,634,634,634,634,0
20250219,105900,5681377,634,634,634,634,0
20250219,105800,5681377,634,634,634,634,0
20250219,105700,5681377,634,634,634,634,0
20250219,105600,5681377,634,634,634,634,0
20250219,105500,5681377,634,634,634,634,0
20250219,105400,5681377,634,634,634,634,0
20250219,105300,5681377,634,634,634,634,0
20250219,105200,5681377,634,634,634,634,0
20250219,105100,5681377,634,634,634,634,0
20250219,105000,5681377,634,634,634,634,0
20250219,104900,5681377,634,634,634,634,0
20250219,104800,5681377,634,634,634,634,0
20250219,104700,5681377,634,634,634,634,0
20250219,104600,5681377,634,634,634,634,0
20250219,104500,5681377,634,634,634,634,0
20250219,104400,5681377,634,634,634,634,0
20250219,104300,5681377,634,634,634,634,0
20250219,104200,5681377,634,634,634,634,0
20250219,104100,5681377,634,634,634,634,0
20250219,104000,5681377,634,634,634,634,0
20250219,103900,5681377,634,634,634,634,0
20250219,103800,5681377,634,634,634,634,0
20250219,103700,5681377,634,634,634,634,0
20250219,103600,5681377,634,634,634,634,0
20250219,103500,5681377,634,634,634,634,0
20250219,103400,5681377,634,634,634,634,0
20250219,103300,5681377,634,634,634,634,0
20250219,103200,5681377,634,634,634,634,0
20250219,103100,5681377,634,634,634,634,0
20250219,103000,5681377,634,634,634,634,0
20250219,102900,5681377,634,634,634,634,0
20250219,102800,5681377,634,634,634,634,20
20250219,102700,5668697,636,636,636,636,0
20250219,102600,5668697,636,636,636,636,0
20250219,102500,5668697,636,636,636,636,0
20250219,102400,5668697,636,636,636,636,0
20250219,102300,5668697,636,636,636,636,0
20250219,102200,5668697,636,636,636,636,0
20250219,102100,5668697,636,636,636,636,0
20250219,102000,5668697,636,636,636,636,0
20250219,101900,5668697,636,636,636,636,0
20250219,101800,5668697,636,636,636,636,0
20250219,101700,5668697,636,636,636,636,0
20250219,101600,5668697,636,636,636,636,0
20250219,101500,5668697,636,636,636,636,0
20250219,101400,5668697,636,636,636,636,0
20250219,101300,5668697,636,636,636,636,0
20250219,101200,5668697,636,636,636,636,0
20250219,101100,5668697,636,636,636,636,0
20250219,101000,5668697,636,636,636,636,0
20250219,100900,5668697,636,636,636,636,0
20250219,100800,5668697,636,636,636,636,0
20250219,100700,5668697,636,636,636,636,0
20250219,100600,5668697,636,636,636,636,0
20250219,100500,5668697,636,635,636,635,1073
20250219,100400,4986320,634,634,634,634,0
20250219,100300,4986320,634,634,634,634,0
20250219,100200,4986320,634,634,634,634,0
20250219,100100,4986320,634,634,634,634,0
20250219,100000,4986320,634,634,634,634,0
20250219,095900,4986320,634,634,634,634,0
20250219,095800,4986320,634,631,634,631,1796
20250219,095700,3848286,631,631,631,631,0
20250219,095600,3848286,631,631,631,631,0
20250219,095500,3848286,631,629,631,629,1355
20250219,095400,2994018,629,629,629,629,0
20250219,095300,2994018,629,629,629,629,0
20250219,095200,2994018,629,626,629,626,906
20250219,095100,2425546,629,629,629,629,0
20250219,095000,2425546,629,629,629,629,0
20250219,094900,2425546,629,629,629,629,0
20250219,094800,2425546,629,626,629,626,914
20250219,094700,1851466,626,626,626,626,0
20250219,094600,1851466,626,626,626,626,1
20250219,094500,1850840,626,626,626,626,1
20250219,094400,1850214,629,629,629,629,0
20250219,094300,1850214,629,626,629,626,461
20250219,094200,1561187,626,626,626,626,0
20250219,094100,1561187,626,626,626,626,0
20250219,094000,1561187,626,626,626,626,0
20250219,093900,1561187,626,626,626,626,0
20250219,093800,1561187,626,626,626,626,3
20250219,093700,1559309,627,627,627,627,0
20250219,093600,1559309,627,627,627,627,0
20250219,093500,1559309,627,627,627,627,0
20250219,093400,1559309,627,627,627,627,0
20250219,093300,1559309,627,626,627,626,100
20250219,093200,1496655,627,627,627,627,0
20250219,093100,1496655,627,627,627,627,0
20250219,093000,1496655,627,627,627,627,0
20250219,092900,1496655,627,627,627,627,0
20250219,092800,1496655,627,627,627,627,0
20250219,092700,1496655,627,627,627,627,0
20250219,092600,1496655,627,623,627,623,905
20250219,092500,931220,630,630,630,630,0
20250219,092400,931220,630,630,630,630,0
20250219,092300,931220,630,630,630,630,0
20250219,092200,931220,630,630,630,630,0
20250219,092100,931220,630,630,630,630,0
20250219,092000,931220,630,630,630,630,0
20250219,091900,931220,630,630,630,630,0
20250219,091800,931220,630,630,630,630,0
20250219,091700,931220,630,630,630,630,0
20250219,091600,931220,630,630,630,630,0
20250219,091500,931220,630,630,630,630,0
20250219,091400,931220,630,630,630,630,0
20250219,091300,931220,630,630,630,630,19
20250219,091200,919250,629,629,629,629,0
20250219,091100,919250,629,629,629,629,951
20250219,091000,321071,629,629,629,629,0
20250219,090900,321071,629,629,629,629,0
20250219,090800,321071,629,629,629,629,0
20250219,090700,321071,629,623,629,623,463
20250219,090600,32616,629,629,629,629,0
20250219,090500,32616,629,629,629,629,0
20250219,090400,32616,629,629,629,629,0
20250219,090300,32616,629,629,629,629,0
20250219,090200,32616,629,629,629,629,1
20250219,090100,31987,627,627,627,627,47
20250219,090000,2518,637,627,637,627,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193000 6762905 634 634 634 634 1208
3 20250219 192900 6762905 634 634 634 634 0
4 20250219 192800 6762905 634 634 634 634 0
5 20250219 192700 6762905 634 634 634 634 0
6 20250219 192600 6762905 634 634 634 634 0
7 20250219 192500 6762905 634 634 634 634 0
8 20250219 192400 6762905 634 634 634 634 0
9 20250219 192300 6762905 634 634 634 634 0
10 20250219 192200 6762905 634 634 634 634 0
11 20250219 192100 6762905 634 634 634 634 0
12 20250219 192000 6762905 634 634 634 634 0
13 20250219 191900 6762905 634 634 634 634 0
14 20250219 191800 6762905 634 634 634 634 0
15 20250219 191700 6762905 634 634 634 634 0
16 20250219 191600 6762905 634 634 634 634 0
17 20250219 191500 6762905 634 634 634 634 0
18 20250219 191400 6762905 634 634 634 634 0
19 20250219 191300 6762905 634 634 634 634 0
20 20250219 191200 6762905 634 634 634 634 0
21 20250219 191100 6762905 634 634 634 634 0
22 20250219 191000 6762905 634 634 634 634 0
23 20250219 190900 6762905 634 634 634 634 0
24 20250219 190800 6762905 634 634 634 634 0
25 20250219 190700 6762905 634 634 634 634 0
26 20250219 190600 6762905 634 634 634 634 0
27 20250219 190500 6762905 634 634 634 634 0
28 20250219 190400 6762905 634 634 634 634 0
29 20250219 190300 6762905 634 634 634 634 0
30 20250219 190200 6762905 634 634 634 634 0
31 20250219 190100 6762905 634 634 634 634 0
32 20250219 190000 6762905 634 634 634 634 1208
33 20250219 185900 6762905 634 634 634 634 0
34 20250219 185800 6762905 634 634 634 634 0
35 20250219 185700 6762905 634 634 634 634 0
36 20250219 185600 6762905 634 634 634 634 0
37 20250219 185500 6762905 634 634 634 634 0
38 20250219 185400 6762905 634 634 634 634 0
39 20250219 185300 6762905 634 634 634 634 0
40 20250219 185200 6762905 634 634 634 634 0
41 20250219 185100 6762905 634 634 634 634 0
42 20250219 185000 6762905 634 634 634 634 0
43 20250219 184900 6762905 634 634 634 634 0
44 20250219 184800 6762905 634 634 634 634 0
45 20250219 184700 6762905 634 634 634 634 0
46 20250219 184600 6762905 634 634 634 634 0
47 20250219 184500 6762905 634 634 634 634 0
48 20250219 184400 6762905 634 634 634 634 0
49 20250219 184300 6762905 634 634 634 634 0
50 20250219 184200 6762905 634 634 634 634 0
51 20250219 184100 6762905 634 634 634 634 0
52 20250219 184000 6762905 634 634 634 634 0
53 20250219 183900 6762905 634 634 634 634 0
54 20250219 183800 6762905 634 634 634 634 0
55 20250219 183700 6762905 634 634 634 634 0
56 20250219 183600 6762905 634 634 634 634 0
57 20250219 183500 6762905 634 634 634 634 0
58 20250219 183400 6762905 634 634 634 634 0
59 20250219 183300 6762905 634 634 634 634 0
60 20250219 183200 6762905 634 634 634 634 0
61 20250219 183100 6762905 634 634 634 634 0
62 20250219 183000 6762905 634 634 634 634 1208
63 20250219 182900 6762905 634 634 634 634 0
64 20250219 182800 6762905 634 634 634 634 0
65 20250219 182700 6762905 634 634 634 634 0
66 20250219 182600 6762905 634 634 634 634 0
67 20250219 182500 6762905 634 634 634 634 0
68 20250219 182400 6762905 634 634 634 634 0
69 20250219 182300 6762905 634 634 634 634 0
70 20250219 182200 6762905 634 634 634 634 0
71 20250219 182100 6762905 634 634 634 634 0
72 20250219 182000 6762905 634 634 634 634 0
73 20250219 181900 6762905 634 634 634 634 0
74 20250219 181800 6762905 634 634 634 634 0
75 20250219 181700 6762905 634 634 634 634 0
76 20250219 181600 6762905 634 634 634 634 0
77 20250219 181500 6762905 634 634 634 634 0
78 20250219 181400 6762905 634 634 634 634 0
79 20250219 181300 6762905 634 634 634 634 0
80 20250219 181200 6762905 634 634 634 634 0
81 20250219 181100 6762905 634 634 634 634 0
82 20250219 181000 6762905 634 634 634 634 0
83 20250219 180900 6762905 634 634 634 634 0
84 20250219 180800 6762905 634 634 634 634 0
85 20250219 180700 6762905 634 634 634 634 0
86 20250219 180600 6762905 634 634 634 634 0
87 20250219 180500 6762905 634 634 634 634 0
88 20250219 180400 6762905 634 634 634 634 0
89 20250219 180300 6762905 634 634 634 634 0
90 20250219 180200 6762905 634 634 634 634 0
91 20250219 180100 6762905 634 634 634 634 0
92 20250219 180000 6762905 634 634 634 634 1208
93 20250219 175900 6762905 634 634 634 634 0
94 20250219 175800 6762905 634 634 634 634 0
95 20250219 175700 6762905 634 634 634 634 0
96 20250219 175600 6762905 634 634 634 634 0
97 20250219 175500 6762905 634 634 634 634 0
98 20250219 175400 6762905 634 634 634 634 0
99 20250219 175300 6762905 634 634 634 634 0
100 20250219 175200 6762905 634 634 634 634 0
101 20250219 175100 6762905 634 634 634 634 0
102 20250219 175000 6762905 634 634 634 634 0
103 20250219 174900 6762905 634 634 634 634 0
104 20250219 174800 6762905 634 634 634 634 0
105 20250219 174700 6762905 634 634 634 634 0
106 20250219 174600 6762905 634 634 634 634 0
107 20250219 174500 6762905 634 634 634 634 0
108 20250219 174400 6762905 634 634 634 634 0
109 20250219 174300 6762905 634 634 634 634 0
110 20250219 174200 6762905 634 634 634 634 0
111 20250219 174100 6762905 634 634 634 634 0
112 20250219 174000 6762905 634 634 634 634 0
113 20250219 173900 6762905 634 634 634 634 0
114 20250219 173800 6762905 634 634 634 634 0
115 20250219 173700 6762905 634 634 634 634 0
116 20250219 173600 6762905 634 634 634 634 0
117 20250219 173500 6762905 634 634 634 634 0
118 20250219 173400 6762905 634 634 634 634 0
119 20250219 173300 6762905 634 634 634 634 0
120 20250219 173200 6762905 634 634 634 634 0
121 20250219 173100 6762905 634 634 634 634 0
122 20250219 173000 6762905 634 634 634 634 1208
123 20250219 172900 6762905 634 634 634 634 0
124 20250219 172800 6762905 634 634 634 634 0
125 20250219 172700 6762905 634 634 634 634 0
126 20250219 172600 6762905 634 634 634 634 0
127 20250219 172500 6762905 634 634 634 634 0
128 20250219 172400 6762905 634 634 634 634 0
129 20250219 172300 6762905 634 634 634 634 0
130 20250219 172200 6762905 634 634 634 634 0
131 20250219 172100 6762905 634 634 634 634 0
132 20250219 172000 6762905 634 634 634 634 0
133 20250219 171900 6762905 634 634 634 634 0
134 20250219 171800 6762905 634 634 634 634 0
135 20250219 171700 6762905 634 634 634 634 0
136 20250219 171600 6762905 634 634 634 634 0
137 20250219 171500 6762905 634 634 634 634 0
138 20250219 171400 6762905 634 634 634 634 0
139 20250219 171300 6762905 634 634 634 634 0
140 20250219 171200 6762905 634 634 634 634 0
141 20250219 171100 6762905 634 634 634 634 0
142 20250219 171000 6762905 634 634 634 634 0
143 20250219 170900 6762905 634 634 634 634 0
144 20250219 170800 6762905 634 634 634 634 0
145 20250219 170700 6762905 634 634 634 634 0
146 20250219 170600 6762905 634 634 634 634 0
147 20250219 170500 6762905 634 634 634 634 0
148 20250219 170400 6762905 634 634 634 634 0
149 20250219 170300 6762905 634 634 634 634 0
150 20250219 170200 6762905 634 634 634 634 0
151 20250219 170100 6762905 634 634 634 634 0
152 20250219 170000 6762905 634 634 634 634 1208
153 20250219 165900 6762905 634 634 634 634 0
154 20250219 165800 6762905 634 634 634 634 0
155 20250219 165700 6762905 634 634 634 634 0
156 20250219 165600 6762905 634 634 634 634 0
157 20250219 165500 6762905 634 634 634 634 0
158 20250219 165400 6762905 634 634 634 634 0
159 20250219 165300 6762905 634 634 634 634 0
160 20250219 165200 6762905 634 634 634 634 0
161 20250219 165100 6762905 634 634 634 634 0
162 20250219 165000 6762905 634 634 634 634 0
163 20250219 164900 6762905 634 634 634 634 0
164 20250219 164800 6762905 634 634 634 634 0
165 20250219 164700 6762905 634 634 634 634 0
166 20250219 164600 6762905 634 634 634 634 0
167 20250219 164500 6762905 634 634 634 634 0
168 20250219 164400 6762905 634 634 634 634 0
169 20250219 164300 6762905 634 634 634 634 0
170 20250219 164200 6762905 634 634 634 634 0
171 20250219 164100 6762905 634 634 634 634 0
172 20250219 164000 6762905 634 634 634 634 0
173 20250219 163900 6762905 634 634 634 634 0
174 20250219 163800 6762905 634 634 634 634 0
175 20250219 163700 6762905 634 634 634 634 0
176 20250219 163600 6762905 634 634 634 634 0
177 20250219 163500 6762905 634 634 634 634 0
178 20250219 163400 6762905 634 634 634 634 0
179 20250219 163300 6762905 634 634 634 634 0
180 20250219 163200 6762905 634 634 634 634 0
181 20250219 163100 6762905 634 634 634 634 0
182 20250219 163000 6762905 634 634 634 634 1208
183 20250219 162900 6762905 634 634 634 634 0
184 20250219 162800 6762905 634 634 634 634 0
185 20250219 162700 6762905 634 634 634 634 0
186 20250219 162600 6762905 634 634 634 634 0
187 20250219 162500 6762905 634 634 634 634 0
188 20250219 162400 6762905 634 634 634 634 0
189 20250219 162300 6762905 634 634 634 634 0
190 20250219 162200 6762905 634 634 634 634 0
191 20250219 162100 6762905 634 634 634 634 0
192 20250219 162000 6762905 634 634 634 634 0
193 20250219 161900 6762905 634 634 634 634 0
194 20250219 161800 6762905 634 634 634 634 0
195 20250219 161700 6762905 634 634 634 634 0
196 20250219 161600 6762905 634 634 634 634 0
197 20250219 161500 6762905 634 634 634 634 0
198 20250219 161400 6762905 634 634 634 634 0
199 20250219 161300 6762905 634 634 634 634 0
200 20250219 161200 6762905 634 634 634 634 0
201 20250219 161100 6762905 634 634 634 634 0
202 20250219 161000 6762905 634 634 634 634 0
203 20250219 160900 6762905 634 634 634 634 0
204 20250219 160800 6762905 634 634 634 634 0
205 20250219 160700 6762905 634 634 634 634 0
206 20250219 160600 6762905 634 634 634 634 0
207 20250219 160500 6762905 634 634 634 634 0
208 20250219 160400 6762905 634 634 634 634 0
209 20250219 160300 6762905 634 634 634 634 0
210 20250219 160200 6762905 634 634 634 634 0
211 20250219 160100 6762905 634 634 634 634 0
212 20250219 160000 6762905 634 634 634 634 1208
213 20250219 155900 6762905 634 634 634 634 0
214 20250219 155800 6762905 634 634 634 634 0
215 20250219 155700 6762905 634 634 634 634 0
216 20250219 155600 6762905 634 634 634 634 0
217 20250219 155500 6762905 634 634 634 634 0
218 20250219 155400 6762905 634 634 634 634 0
219 20250219 155300 6762905 634 634 634 634 0
220 20250219 155200 6762905 634 634 634 634 0
221 20250219 155100 6762905 634 634 634 634 0
222 20250219 155000 6762905 634 634 634 634 0
223 20250219 154900 6762905 634 634 634 634 0
224 20250219 154800 6762905 634 634 634 634 0
225 20250219 154700 6762905 634 634 634 634 0
226 20250219 154600 6762905 634 634 634 634 0
227 20250219 154500 6762905 634 634 634 634 0
228 20250219 154400 6762905 634 634 634 634 0
229 20250219 154300 6762905 634 634 634 634 0
230 20250219 154200 6762905 634 634 634 634 0
231 20250219 154100 6762905 634 634 634 634 0
232 20250219 154000 6762905 634 634 634 634 0
233 20250219 153900 6762905 634 634 634 634 0
234 20250219 153800 6762905 634 634 634 634 0
235 20250219 153700 6762905 634 634 634 634 0
236 20250219 153600 6762905 634 634 634 634 0
237 20250219 153500 6762905 634 634 634 634 0
238 20250219 153400 6762905 634 634 634 634 0
239 20250219 153300 6762905 634 634 634 634 0
240 20250219 153200 6762905 634 634 634 634 0
241 20250219 153100 6762905 634 634 634 634 0
242 20250219 153000 6762905 634 634 634 634 2416
243 20250219 152900 5997033 633 633 633 633 0
244 20250219 152800 5997033 633 633 633 633 0
245 20250219 152700 5997033 633 633 633 633 0
246 20250219 152600 5997033 633 633 633 633 0
247 20250219 152500 5997033 633 633 633 633 0
248 20250219 152400 5997033 633 633 633 633 0
249 20250219 152300 5997033 633 633 633 633 0
250 20250219 152200 5997033 633 633 633 633 0
251 20250219 152100 5997033 633 633 633 633 0
252 20250219 152000 5997033 633 633 633 633 0
253 20250219 151900 5997033 633 633 633 633 0
254 20250219 151800 5997033 633 633 633 633 0
255 20250219 151700 5997033 633 633 633 633 0
256 20250219 151600 5997033 633 633 633 633 0
257 20250219 151500 5997033 633 633 633 633 0
258 20250219 151400 5997033 633 633 633 633 0
259 20250219 151300 5997033 633 633 633 633 0
260 20250219 151200 5997033 633 633 633 633 0
261 20250219 151100 5997033 633 633 633 633 0
262 20250219 151000 5997033 633 633 633 633 0
263 20250219 150900 5997033 633 633 633 633 0
264 20250219 150800 5997033 633 633 633 633 0
265 20250219 150700 5997033 633 633 633 633 0
266 20250219 150600 5997033 633 633 633 633 0
267 20250219 150500 5997033 633 633 633 633 0
268 20250219 150400 5997033 633 633 633 633 0
269 20250219 150300 5997033 633 633 633 633 2
270 20250219 150200 5995767 633 633 633 633 0
271 20250219 150100 5995767 633 633 633 633 0
272 20250219 150000 5995767 633 633 633 633 0
273 20250219 145900 5995767 633 633 633 633 0
274 20250219 145800 5995767 633 633 633 633 0
275 20250219 145700 5995767 633 633 633 633 0
276 20250219 145600 5995767 633 633 633 633 0
277 20250219 145500 5995767 633 633 633 633 0
278 20250219 145400 5995767 633 633 633 633 0
279 20250219 145300 5995767 633 633 633 633 0
280 20250219 145200 5995767 633 633 633 633 0
281 20250219 145100 5995767 633 633 633 633 0
282 20250219 145000 5995767 633 633 633 633 0
283 20250219 144900 5995767 633 633 633 633 0
284 20250219 144800 5995767 633 633 633 633 0
285 20250219 144700 5995767 633 633 633 633 0
286 20250219 144600 5995767 633 633 633 633 0
287 20250219 144500 5995767 633 633 633 633 0
288 20250219 144400 5995767 633 633 633 633 0
289 20250219 144300 5995767 633 633 633 633 0
290 20250219 144200 5995767 633 633 633 633 0
291 20250219 144100 5995767 633 633 633 633 0
292 20250219 144000 5995767 633 633 633 633 0
293 20250219 143900 5995767 633 633 633 633 0
294 20250219 143800 5995767 633 633 633 633 0
295 20250219 143700 5995767 633 633 633 633 0
296 20250219 143600 5995767 633 633 633 633 0
297 20250219 143500 5995767 633 633 633 633 0
298 20250219 143400 5995767 633 633 633 633 0
299 20250219 143300 5995767 633 633 633 633 0
300 20250219 143200 5995767 633 633 633 633 0
301 20250219 143100 5995767 633 633 633 633 4
302 20250219 143000 5993235 633 633 633 633 0
303 20250219 142900 5993235 633 633 633 633 0
304 20250219 142800 5993235 633 633 633 633 0
305 20250219 142700 5993235 633 633 633 633 0
306 20250219 142600 5993235 633 633 633 633 0
307 20250219 142500 5993235 633 633 633 633 0
308 20250219 142400 5993235 633 633 633 633 1
309 20250219 142300 5992602 634 634 634 634 1
310 20250219 142200 5991968 633 632 633 632 9
311 20250219 142100 5986274 632 632 632 632 1
312 20250219 142000 5985642 625 625 625 625 0
313 20250219 141900 5985642 625 625 625 625 0
314 20250219 141800 5985642 625 625 625 625 0
315 20250219 141700 5985642 625 625 625 625 0
316 20250219 141600 5985642 625 625 625 625 6
317 20250219 141500 5981892 634 634 634 634 0
318 20250219 141400 5981892 634 634 634 634 0
319 20250219 141300 5981892 634 634 634 634 0
320 20250219 141200 5981892 634 634 634 634 0
321 20250219 141100 5981892 634 634 634 634 0
322 20250219 141000 5981892 634 634 634 634 0
323 20250219 140900 5981892 634 634 634 634 0
324 20250219 140800 5981892 634 634 634 634 0
325 20250219 140700 5981892 634 634 634 634 0
326 20250219 140600 5981892 634 634 634 634 0
327 20250219 140500 5981892 634 634 634 634 0
328 20250219 140400 5981892 634 634 634 634 0
329 20250219 140300 5981892 634 634 634 634 0
330 20250219 140200 5981892 634 634 634 634 0
331 20250219 140100 5981892 634 634 634 634 0
332 20250219 140000 5981892 634 634 634 634 0
333 20250219 135900 5981892 634 634 634 634 0
334 20250219 135800 5981892 634 634 634 634 0
335 20250219 135700 5981892 634 634 634 634 0
336 20250219 135600 5981892 634 634 634 634 0
337 20250219 135500 5981892 634 634 634 634 0
338 20250219 135400 5981892 634 634 634 634 0
339 20250219 135300 5981892 634 634 634 634 0
340 20250219 135200 5981892 634 634 634 634 0
341 20250219 135100 5981892 634 634 634 634 0
342 20250219 135000 5981892 634 634 634 634 0
343 20250219 134900 5981892 634 634 634 634 0
344 20250219 134800 5981892 634 634 634 634 0
345 20250219 134700 5981892 634 634 634 634 0
346 20250219 134600 5981892 634 634 634 634 0
347 20250219 134500 5981892 634 634 634 634 0
348 20250219 134400 5981892 634 634 634 634 0
349 20250219 134300 5981892 634 634 634 634 0
350 20250219 134200 5981892 634 634 634 634 0
351 20250219 134100 5981892 634 634 634 634 0
352 20250219 134000 5981892 634 634 634 634 0
353 20250219 133900 5981892 634 634 634 634 0
354 20250219 133800 5981892 634 634 634 634 0
355 20250219 133700 5981892 634 634 634 634 0
356 20250219 133600 5981892 634 634 634 634 0
357 20250219 133500 5981892 634 634 634 634 0
358 20250219 133400 5981892 634 634 634 634 0
359 20250219 133300 5981892 634 634 634 634 0
360 20250219 133200 5981892 634 634 634 634 0
361 20250219 133100 5981892 634 634 634 634 0
362 20250219 133000 5981892 634 634 634 634 0
363 20250219 132900 5981892 634 634 634 634 0
364 20250219 132800 5981892 634 634 634 634 0
365 20250219 132700 5981892 634 634 634 634 0
366 20250219 132600 5981892 634 634 634 634 0
367 20250219 132500 5981892 634 634 634 634 0
368 20250219 132400 5981892 634 634 634 634 0
369 20250219 132300 5981892 634 634 634 634 17
370 20250219 132200 5971114 634 634 634 634 0
371 20250219 132100 5971114 634 634 634 634 0
372 20250219 132000 5971114 634 634 634 634 0
373 20250219 131900 5971114 634 634 634 634 0
374 20250219 131800 5971114 634 634 634 634 0
375 20250219 131700 5971114 634 634 634 634 0
376 20250219 131600 5971114 634 634 634 634 0
377 20250219 131500 5971114 634 634 634 634 0
378 20250219 131400 5971114 634 634 634 634 0
379 20250219 131300 5971114 634 634 634 634 0
380 20250219 131200 5971114 634 634 634 634 0
381 20250219 131100 5971114 634 634 634 634 0
382 20250219 131000 5971114 634 634 634 634 0
383 20250219 130900 5971114 634 634 634 634 0
384 20250219 130800 5971114 634 634 634 634 0
385 20250219 130700 5971114 634 634 634 634 0
386 20250219 130600 5971114 634 634 634 634 0
387 20250219 130500 5971114 634 634 634 634 0
388 20250219 130400 5971114 634 634 634 634 0
389 20250219 130300 5971114 634 634 634 634 0
390 20250219 130200 5971114 634 634 634 634 0
391 20250219 130100 5971114 634 634 634 634 0
392 20250219 130000 5971114 634 634 634 634 0
393 20250219 125900 5971114 634 634 634 634 0
394 20250219 125800 5971114 634 634 634 634 0
395 20250219 125700 5971114 634 634 634 634 0
396 20250219 125600 5971114 634 634 634 634 0
397 20250219 125500 5971114 634 634 634 634 0
398 20250219 125400 5971114 634 634 634 634 0
399 20250219 125300 5971114 634 634 634 634 0
400 20250219 125200 5971114 634 634 634 634 0
401 20250219 125100 5971114 634 634 634 634 0
402 20250219 125000 5971114 634 634 634 634 0
403 20250219 124900 5971114 634 634 634 634 0
404 20250219 124800 5971114 634 634 634 634 0
405 20250219 124700 5971114 634 634 634 634 0
406 20250219 124600 5971114 634 634 634 634 0
407 20250219 124500 5971114 634 634 634 634 0
408 20250219 124400 5971114 634 634 634 634 0
409 20250219 124300 5971114 634 634 634 634 0
410 20250219 124200 5971114 634 634 634 634 0
411 20250219 124100 5971114 634 634 634 634 0
412 20250219 124000 5971114 634 634 634 634 0
413 20250219 123900 5971114 634 634 634 634 0
414 20250219 123800 5971114 634 634 634 634 0
415 20250219 123700 5971114 634 634 634 634 0
416 20250219 123600 5971114 634 634 634 634 0
417 20250219 123500 5971114 634 634 634 634 0
418 20250219 123400 5971114 634 634 634 634 0
419 20250219 123300 5971114 634 634 634 634 0
420 20250219 123200 5971114 634 634 634 634 0
421 20250219 123100 5971114 634 634 634 634 0
422 20250219 123000 5971114 634 634 634 634 0
423 20250219 122900 5971114 634 634 634 634 0
424 20250219 122800 5971114 634 634 634 634 0
425 20250219 122700 5971114 634 634 634 634 0
426 20250219 122600 5971114 634 634 634 634 0
427 20250219 122500 5971114 634 634 634 634 0
428 20250219 122400 5971114 634 634 634 634 0
429 20250219 122300 5971114 634 634 634 634 0
430 20250219 122200 5971114 634 634 634 634 0
431 20250219 122100 5971114 634 634 634 634 0
432 20250219 122000 5971114 634 634 634 634 0
433 20250219 121900 5971114 634 634 634 634 0
434 20250219 121800 5971114 634 634 634 634 0
435 20250219 121700 5971114 634 634 634 634 0
436 20250219 121600 5971114 634 634 634 634 0
437 20250219 121500 5971114 634 634 634 634 0
438 20250219 121400 5971114 634 634 634 634 0
439 20250219 121300 5971114 634 634 634 634 0
440 20250219 121200 5971114 634 634 634 634 0
441 20250219 121100 5971114 634 634 634 634 0
442 20250219 121000 5971114 634 634 634 634 0
443 20250219 120900 5971114 634 634 634 634 0
444 20250219 120800 5971114 634 634 634 634 0
445 20250219 120700 5971114 634 634 634 634 0
446 20250219 120600 5971114 634 634 634 634 0
447 20250219 120500 5971114 634 634 634 634 0
448 20250219 120400 5971114 634 634 634 634 0
449 20250219 120300 5971114 634 634 634 634 0
450 20250219 120200 5971114 634 634 634 634 0
451 20250219 120100 5971114 634 634 634 634 0
452 20250219 120000 5971114 634 634 634 634 0
453 20250219 115900 5971114 634 634 634 634 2
454 20250219 115800 5969846 634 634 634 634 0
455 20250219 115700 5969846 634 634 634 634 1
456 20250219 115600 5969212 634 634 634 634 0
457 20250219 115500 5969212 634 634 634 634 0
458 20250219 115400 5969212 634 634 634 634 0
459 20250219 115300 5969212 634 634 634 634 0
460 20250219 115200 5969212 634 634 634 634 0
461 20250219 115100 5969212 634 634 634 634 449
462 20250219 115000 5684546 634 634 634 634 0
463 20250219 114900 5684546 634 634 634 634 0
464 20250219 114800 5684546 634 634 634 634 0
465 20250219 114700 5684546 634 634 634 634 0
466 20250219 114600 5684546 634 634 634 634 0
467 20250219 114500 5684546 634 634 634 634 0
468 20250219 114400 5684546 634 634 634 634 0
469 20250219 114300 5684546 634 634 634 634 0
470 20250219 114200 5684546 634 634 634 634 0
471 20250219 114100 5684546 634 634 634 634 0
472 20250219 114000 5684546 634 634 634 634 0
473 20250219 113900 5684546 634 634 634 634 0
474 20250219 113800 5684546 634 634 634 634 0
475 20250219 113700 5684546 634 633 634 633 5
476 20250219 113600 5681377 634 634 634 634 0
477 20250219 113500 5681377 634 634 634 634 0
478 20250219 113400 5681377 634 634 634 634 0
479 20250219 113300 5681377 634 634 634 634 0
480 20250219 113200 5681377 634 634 634 634 0
481 20250219 113100 5681377 634 634 634 634 0
482 20250219 113000 5681377 634 634 634 634 0
483 20250219 112900 5681377 634 634 634 634 0
484 20250219 112800 5681377 634 634 634 634 0
485 20250219 112700 5681377 634 634 634 634 0
486 20250219 112600 5681377 634 634 634 634 0
487 20250219 112500 5681377 634 634 634 634 0
488 20250219 112400 5681377 634 634 634 634 0
489 20250219 112300 5681377 634 634 634 634 0
490 20250219 112200 5681377 634 634 634 634 0
491 20250219 112100 5681377 634 634 634 634 0
492 20250219 112000 5681377 634 634 634 634 0
493 20250219 111900 5681377 634 634 634 634 0
494 20250219 111800 5681377 634 634 634 634 0
495 20250219 111700 5681377 634 634 634 634 0
496 20250219 111600 5681377 634 634 634 634 0
497 20250219 111500 5681377 634 634 634 634 0
498 20250219 111400 5681377 634 634 634 634 0
499 20250219 111300 5681377 634 634 634 634 0
500 20250219 111200 5681377 634 634 634 634 0
501 20250219 111100 5681377 634 634 634 634 0
502 20250219 111000 5681377 634 634 634 634 0
503 20250219 110900 5681377 634 634 634 634 0
504 20250219 110800 5681377 634 634 634 634 0
505 20250219 110700 5681377 634 634 634 634 0
506 20250219 110600 5681377 634 634 634 634 0
507 20250219 110500 5681377 634 634 634 634 0
508 20250219 110400 5681377 634 634 634 634 0
509 20250219 110300 5681377 634 634 634 634 0
510 20250219 110200 5681377 634 634 634 634 0
511 20250219 110100 5681377 634 634 634 634 0
512 20250219 110000 5681377 634 634 634 634 0
513 20250219 105900 5681377 634 634 634 634 0
514 20250219 105800 5681377 634 634 634 634 0
515 20250219 105700 5681377 634 634 634 634 0
516 20250219 105600 5681377 634 634 634 634 0
517 20250219 105500 5681377 634 634 634 634 0
518 20250219 105400 5681377 634 634 634 634 0
519 20250219 105300 5681377 634 634 634 634 0
520 20250219 105200 5681377 634 634 634 634 0
521 20250219 105100 5681377 634 634 634 634 0
522 20250219 105000 5681377 634 634 634 634 0
523 20250219 104900 5681377 634 634 634 634 0
524 20250219 104800 5681377 634 634 634 634 0
525 20250219 104700 5681377 634 634 634 634 0
526 20250219 104600 5681377 634 634 634 634 0
527 20250219 104500 5681377 634 634 634 634 0
528 20250219 104400 5681377 634 634 634 634 0
529 20250219 104300 5681377 634 634 634 634 0
530 20250219 104200 5681377 634 634 634 634 0
531 20250219 104100 5681377 634 634 634 634 0
532 20250219 104000 5681377 634 634 634 634 0
533 20250219 103900 5681377 634 634 634 634 0
534 20250219 103800 5681377 634 634 634 634 0
535 20250219 103700 5681377 634 634 634 634 0
536 20250219 103600 5681377 634 634 634 634 0
537 20250219 103500 5681377 634 634 634 634 0
538 20250219 103400 5681377 634 634 634 634 0
539 20250219 103300 5681377 634 634 634 634 0
540 20250219 103200 5681377 634 634 634 634 0
541 20250219 103100 5681377 634 634 634 634 0
542 20250219 103000 5681377 634 634 634 634 0
543 20250219 102900 5681377 634 634 634 634 0
544 20250219 102800 5681377 634 634 634 634 20
545 20250219 102700 5668697 636 636 636 636 0
546 20250219 102600 5668697 636 636 636 636 0
547 20250219 102500 5668697 636 636 636 636 0
548 20250219 102400 5668697 636 636 636 636 0
549 20250219 102300 5668697 636 636 636 636 0
550 20250219 102200 5668697 636 636 636 636 0
551 20250219 102100 5668697 636 636 636 636 0
552 20250219 102000 5668697 636 636 636 636 0
553 20250219 101900 5668697 636 636 636 636 0
554 20250219 101800 5668697 636 636 636 636 0
555 20250219 101700 5668697 636 636 636 636 0
556 20250219 101600 5668697 636 636 636 636 0
557 20250219 101500 5668697 636 636 636 636 0
558 20250219 101400 5668697 636 636 636 636 0
559 20250219 101300 5668697 636 636 636 636 0
560 20250219 101200 5668697 636 636 636 636 0
561 20250219 101100 5668697 636 636 636 636 0
562 20250219 101000 5668697 636 636 636 636 0
563 20250219 100900 5668697 636 636 636 636 0
564 20250219 100800 5668697 636 636 636 636 0
565 20250219 100700 5668697 636 636 636 636 0
566 20250219 100600 5668697 636 636 636 636 0
567 20250219 100500 5668697 636 635 636 635 1073
568 20250219 100400 4986320 634 634 634 634 0
569 20250219 100300 4986320 634 634 634 634 0
570 20250219 100200 4986320 634 634 634 634 0
571 20250219 100100 4986320 634 634 634 634 0
572 20250219 100000 4986320 634 634 634 634 0
573 20250219 095900 4986320 634 634 634 634 0
574 20250219 095800 4986320 634 631 634 631 1796
575 20250219 095700 3848286 631 631 631 631 0
576 20250219 095600 3848286 631 631 631 631 0
577 20250219 095500 3848286 631 629 631 629 1355
578 20250219 095400 2994018 629 629 629 629 0
579 20250219 095300 2994018 629 629 629 629 0
580 20250219 095200 2994018 629 626 629 626 906
581 20250219 095100 2425546 629 629 629 629 0
582 20250219 095000 2425546 629 629 629 629 0
583 20250219 094900 2425546 629 629 629 629 0
584 20250219 094800 2425546 629 626 629 626 914
585 20250219 094700 1851466 626 626 626 626 0
586 20250219 094600 1851466 626 626 626 626 1
587 20250219 094500 1850840 626 626 626 626 1
588 20250219 094400 1850214 629 629 629 629 0
589 20250219 094300 1850214 629 626 629 626 461
590 20250219 094200 1561187 626 626 626 626 0
591 20250219 094100 1561187 626 626 626 626 0
592 20250219 094000 1561187 626 626 626 626 0
593 20250219 093900 1561187 626 626 626 626 0
594 20250219 093800 1561187 626 626 626 626 3
595 20250219 093700 1559309 627 627 627 627 0
596 20250219 093600 1559309 627 627 627 627 0
597 20250219 093500 1559309 627 627 627 627 0
598 20250219 093400 1559309 627 627 627 627 0
599 20250219 093300 1559309 627 626 627 626 100
600 20250219 093200 1496655 627 627 627 627 0
601 20250219 093100 1496655 627 627 627 627 0
602 20250219 093000 1496655 627 627 627 627 0
603 20250219 092900 1496655 627 627 627 627 0
604 20250219 092800 1496655 627 627 627 627 0
605 20250219 092700 1496655 627 627 627 627 0
606 20250219 092600 1496655 627 623 627 623 905
607 20250219 092500 931220 630 630 630 630 0
608 20250219 092400 931220 630 630 630 630 0
609 20250219 092300 931220 630 630 630 630 0
610 20250219 092200 931220 630 630 630 630 0
611 20250219 092100 931220 630 630 630 630 0
612 20250219 092000 931220 630 630 630 630 0
613 20250219 091900 931220 630 630 630 630 0
614 20250219 091800 931220 630 630 630 630 0
615 20250219 091700 931220 630 630 630 630 0
616 20250219 091600 931220 630 630 630 630 0
617 20250219 091500 931220 630 630 630 630 0
618 20250219 091400 931220 630 630 630 630 0
619 20250219 091300 931220 630 630 630 630 19
620 20250219 091200 919250 629 629 629 629 0
621 20250219 091100 919250 629 629 629 629 951
622 20250219 091000 321071 629 629 629 629 0
623 20250219 090900 321071 629 629 629 629 0
624 20250219 090800 321071 629 629 629 629 0
625 20250219 090700 321071 629 623 629 623 463
626 20250219 090600 32616 629 629 629 629 0
627 20250219 090500 32616 629 629 629 629 0
628 20250219 090400 32616 629 629 629 629 0
629 20250219 090300 32616 629 629 629 629 0
630 20250219 090200 32616 629 629 629 629 1
631 20250219 090100 31987 627 627 627 627 47
632 20250219 090000 2518 637 627 637 627 4

1
043710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,50198880,0,30922510080,0.00
20250214,0,50198880,0,31273902240,0.00
20250213,0,50198880,0,31022907840,0.00
20250212,0,50198880,0,30872311200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 50198880 0 30922510080 0.00
3 20250214 0 50198880 0 31273902240 0.00
4 20250213 0 50198880 0 31022907840 0.00
5 20250212 0 50198880 0 30872311200 0.00