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

640
053060/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193800,22702922,998,998,998,998,274
20250219,193700,22702922,998,998,998,998,0
20250219,193600,22702922,998,998,998,998,0
20250219,193500,22702922,998,998,998,998,0
20250219,193400,22702922,998,998,998,998,0
20250219,193300,22702922,998,998,998,998,0
20250219,193200,22702922,998,998,998,998,0
20250219,193100,22702922,998,998,998,998,0
20250219,193000,22702922,998,998,998,998,0
20250219,192900,22702922,998,998,998,998,0
20250219,192800,22702922,998,998,998,998,0
20250219,192700,22702922,998,998,998,998,0
20250219,192600,22702922,998,998,998,998,0
20250219,192500,22702922,998,998,998,998,0
20250219,192400,22702922,998,998,998,998,0
20250219,192300,22702922,998,998,998,998,0
20250219,192200,22702922,998,998,998,998,0
20250219,192100,22702922,998,998,998,998,0
20250219,192000,22702922,998,998,998,998,0
20250219,191900,22702922,998,998,998,998,0
20250219,191800,22702922,998,998,998,998,0
20250219,191700,22702922,998,998,998,998,0
20250219,191600,22702922,998,998,998,998,0
20250219,191500,22702922,998,998,998,998,0
20250219,191400,22702922,998,998,998,998,0
20250219,191300,22702922,998,998,998,998,0
20250219,191200,22702922,998,998,998,998,0
20250219,191100,22702922,998,998,998,998,0
20250219,191000,22702922,998,998,998,998,0
20250219,190900,22702922,998,998,998,998,0
20250219,190800,22702922,998,998,998,998,274
20250219,190700,22702922,998,998,998,998,0
20250219,190600,22702922,998,998,998,998,0
20250219,190500,22702922,998,998,998,998,0
20250219,190400,22702922,998,998,998,998,0
20250219,190300,22702922,998,998,998,998,0
20250219,190200,22702922,998,998,998,998,0
20250219,190100,22702922,998,998,998,998,0
20250219,190000,22702922,998,998,998,998,0
20250219,185900,22702922,998,998,998,998,0
20250219,185800,22702922,998,998,998,998,0
20250219,185700,22702922,998,998,998,998,0
20250219,185600,22702922,998,998,998,998,0
20250219,185500,22702922,998,998,998,998,0
20250219,185400,22702922,998,998,998,998,0
20250219,185300,22702922,998,998,998,998,0
20250219,185200,22702922,998,998,998,998,0
20250219,185100,22702922,998,998,998,998,0
20250219,185000,22702922,998,998,998,998,0
20250219,184900,22702922,998,998,998,998,0
20250219,184800,22702922,998,998,998,998,0
20250219,184700,22702922,998,998,998,998,0
20250219,184600,22702922,998,998,998,998,0
20250219,184500,22702922,998,998,998,998,0
20250219,184400,22702922,998,998,998,998,0
20250219,184300,22702922,998,998,998,998,0
20250219,184200,22702922,998,998,998,998,0
20250219,184100,22702922,998,998,998,998,0
20250219,184000,22702922,998,998,998,998,0
20250219,183900,22702922,998,998,998,998,0
20250219,183800,22702922,998,998,998,998,274
20250219,183700,22702922,998,998,998,998,0
20250219,183600,22702922,998,998,998,998,0
20250219,183500,22702922,998,998,998,998,0
20250219,183400,22702922,998,998,998,998,0
20250219,183300,22702922,998,998,998,998,0
20250219,183200,22702922,998,998,998,998,0
20250219,183100,22702922,998,998,998,998,0
20250219,183000,22702922,998,998,998,998,0
20250219,182900,22702922,998,998,998,998,0
20250219,182800,22702922,998,998,998,998,0
20250219,182700,22702922,998,998,998,998,0
20250219,182600,22702922,998,998,998,998,0
20250219,182500,22702922,998,998,998,998,0
20250219,182400,22702922,998,998,998,998,0
20250219,182300,22702922,998,998,998,998,0
20250219,182200,22702922,998,998,998,998,0
20250219,182100,22702922,998,998,998,998,0
20250219,182000,22702922,998,998,998,998,0
20250219,181900,22702922,998,998,998,998,0
20250219,181800,22702922,998,998,998,998,0
20250219,181700,22702922,998,998,998,998,0
20250219,181600,22702922,998,998,998,998,0
20250219,181500,22702922,998,998,998,998,0
20250219,181400,22702922,998,998,998,998,0
20250219,181300,22702922,998,998,998,998,0
20250219,181200,22702922,998,998,998,998,0
20250219,181100,22702922,998,998,998,998,0
20250219,181000,22702922,998,998,998,998,0
20250219,180900,22702922,998,998,998,998,0
20250219,180800,22702922,998,998,998,998,274
20250219,180700,22702922,998,998,998,998,0
20250219,180600,22702922,998,998,998,998,0
20250219,180500,22702922,998,998,998,998,0
20250219,180400,22702922,998,998,998,998,0
20250219,180300,22702922,998,998,998,998,0
20250219,180200,22702922,998,998,998,998,0
20250219,180100,22702922,998,998,998,998,0
20250219,180000,22702922,998,998,998,998,0
20250219,175900,22702922,998,998,998,998,0
20250219,175800,22702922,998,998,998,998,0
20250219,175700,22702922,998,998,998,998,0
20250219,175600,22702922,998,998,998,998,0
20250219,175500,22702922,998,998,998,998,0
20250219,175400,22702922,998,998,998,998,0
20250219,175300,22702922,998,998,998,998,0
20250219,175200,22702922,998,998,998,998,0
20250219,175100,22702922,998,998,998,998,0
20250219,175000,22702922,998,998,998,998,0
20250219,174900,22702922,998,998,998,998,0
20250219,174800,22702922,998,998,998,998,0
20250219,174700,22702922,998,998,998,998,0
20250219,174600,22702922,998,998,998,998,0
20250219,174500,22702922,998,998,998,998,0
20250219,174400,22702922,998,998,998,998,0
20250219,174300,22702922,998,998,998,998,0
20250219,174200,22702922,998,998,998,998,0
20250219,174100,22702922,998,998,998,998,0
20250219,174000,22702922,998,998,998,998,0
20250219,173900,22702922,998,998,998,998,0
20250219,173800,22702922,998,998,998,998,274
20250219,173700,22702922,998,998,998,998,0
20250219,173600,22702922,998,998,998,998,0
20250219,173500,22702922,998,998,998,998,0
20250219,173400,22702922,998,998,998,998,0
20250219,173300,22702922,998,998,998,998,0
20250219,173200,22702922,998,998,998,998,0
20250219,173100,22702922,998,998,998,998,0
20250219,173000,22702922,998,998,998,998,0
20250219,172900,22702922,998,998,998,998,0
20250219,172800,22702922,998,998,998,998,0
20250219,172700,22702922,998,998,998,998,0
20250219,172600,22702922,998,998,998,998,0
20250219,172500,22702922,998,998,998,998,0
20250219,172400,22702922,998,998,998,998,0
20250219,172300,22702922,998,998,998,998,0
20250219,172200,22702922,998,998,998,998,0
20250219,172100,22702922,998,998,998,998,0
20250219,172000,22702922,998,998,998,998,0
20250219,171900,22702922,998,998,998,998,0
20250219,171800,22702922,998,998,998,998,0
20250219,171700,22702922,998,998,998,998,0
20250219,171600,22702922,998,998,998,998,0
20250219,171500,22702922,998,998,998,998,0
20250219,171400,22702922,998,998,998,998,0
20250219,171300,22702922,998,998,998,998,0
20250219,171200,22702922,998,998,998,998,0
20250219,171100,22702922,998,998,998,998,0
20250219,171000,22702922,998,998,998,998,0
20250219,170900,22702922,998,998,998,998,0
20250219,170800,22702922,998,998,998,998,274
20250219,170700,22702922,998,998,998,998,0
20250219,170600,22702922,998,998,998,998,0
20250219,170500,22702922,998,998,998,998,0
20250219,170400,22702922,998,998,998,998,0
20250219,170300,22702922,998,998,998,998,0
20250219,170200,22702922,998,998,998,998,0
20250219,170100,22702922,998,998,998,998,0
20250219,170000,22702922,998,998,998,998,0
20250219,165900,22702922,998,998,998,998,0
20250219,165800,22702922,998,998,998,998,0
20250219,165700,22702922,998,998,998,998,0
20250219,165600,22702922,998,998,998,998,0
20250219,165500,22702922,998,998,998,998,0
20250219,165400,22702922,998,998,998,998,0
20250219,165300,22702922,998,998,998,998,0
20250219,165200,22702922,998,998,998,998,0
20250219,165100,22702922,998,998,998,998,0
20250219,165000,22702922,998,998,998,998,0
20250219,164900,22702922,998,998,998,998,0
20250219,164800,22702922,998,998,998,998,0
20250219,164700,22702922,998,998,998,998,0
20250219,164600,22702922,998,998,998,998,0
20250219,164500,22702922,998,998,998,998,0
20250219,164400,22702922,998,998,998,998,0
20250219,164300,22702922,998,998,998,998,0
20250219,164200,22702922,998,998,998,998,0
20250219,164100,22702922,998,998,998,998,0
20250219,164000,22702922,998,998,998,998,0
20250219,163900,22702922,998,998,998,998,0
20250219,163800,22702922,998,998,998,998,274
20250219,163700,22702922,998,998,998,998,0
20250219,163600,22702922,998,998,998,998,0
20250219,163500,22702922,998,998,998,998,0
20250219,163400,22702922,998,998,998,998,0
20250219,163300,22702922,998,998,998,998,0
20250219,163200,22702922,998,998,998,998,0
20250219,163100,22702922,998,998,998,998,0
20250219,163000,22702922,998,998,998,998,0
20250219,162900,22702922,998,998,998,998,0
20250219,162800,22702922,998,998,998,998,0
20250219,162700,22702922,998,998,998,998,0
20250219,162600,22702922,998,998,998,998,0
20250219,162500,22702922,998,998,998,998,0
20250219,162400,22702922,998,998,998,998,0
20250219,162300,22702922,998,998,998,998,0
20250219,162200,22702922,998,998,998,998,0
20250219,162100,22702922,998,998,998,998,0
20250219,162000,22702922,998,998,998,998,0
20250219,161900,22702922,998,998,998,998,0
20250219,161800,22702922,998,998,998,998,0
20250219,161700,22702922,998,998,998,998,0
20250219,161600,22702922,998,998,998,998,0
20250219,161500,22702922,998,998,998,998,0
20250219,161400,22702922,998,998,998,998,0
20250219,161300,22702922,998,998,998,998,0
20250219,161200,22702922,998,998,998,998,0
20250219,161100,22702922,998,998,998,998,0
20250219,161000,22702922,998,998,998,998,0
20250219,160900,22702922,998,998,998,998,0
20250219,160800,22702922,998,998,998,998,274
20250219,160700,22702922,998,998,998,998,0
20250219,160600,22702922,998,998,998,998,0
20250219,160500,22702922,998,998,998,998,0
20250219,160400,22702922,998,998,998,998,0
20250219,160300,22702922,998,998,998,998,0
20250219,160200,22702922,998,998,998,998,0
20250219,160100,22702922,998,998,998,998,0
20250219,160000,22702922,998,998,998,998,0
20250219,155900,22702922,998,998,998,998,0
20250219,155800,22702922,998,998,998,998,0
20250219,155700,22702922,998,998,998,998,0
20250219,155600,22702922,998,998,998,998,0
20250219,155500,22702922,998,998,998,998,0
20250219,155400,22702922,998,998,998,998,0
20250219,155300,22702922,998,998,998,998,0
20250219,155200,22702922,998,998,998,998,0
20250219,155100,22702922,998,998,998,998,0
20250219,155000,22702922,998,998,998,998,0
20250219,154900,22702922,998,998,998,998,0
20250219,154800,22702922,998,998,998,998,0
20250219,154700,22702922,998,998,998,998,0
20250219,154600,22702922,998,998,998,998,0
20250219,154500,22702922,998,998,998,998,0
20250219,154400,22702922,998,998,998,998,0
20250219,154300,22702922,998,998,998,998,0
20250219,154200,22702922,998,998,998,998,0
20250219,154100,22702922,998,998,998,998,0
20250219,154000,22702922,998,998,998,998,0
20250219,153900,22702922,998,998,998,998,0
20250219,153800,22702922,998,998,998,998,274
20250219,153700,22702922,998,998,998,998,0
20250219,153600,22702922,998,998,998,998,0
20250219,153500,22702922,998,998,998,998,0
20250219,153400,22702922,998,998,998,998,0
20250219,153300,22702922,998,998,998,998,0
20250219,153200,22702922,998,998,998,998,0
20250219,153100,22702922,998,998,998,998,0
20250219,153000,22702922,998,998,998,998,274
20250219,152900,22429470,999,999,999,999,0
20250219,152800,22429470,999,999,999,999,0
20250219,152700,22429470,999,999,999,999,0
20250219,152600,22429470,999,999,999,999,0
20250219,152500,22429470,999,999,999,999,0
20250219,152400,22429470,999,999,999,999,0
20250219,152300,22429470,999,999,999,999,0
20250219,152200,22429470,999,999,999,999,0
20250219,152100,22429470,999,999,999,999,0
20250219,152000,22429470,999,999,999,999,0
20250219,151900,22429470,999,998,999,998,383
20250219,151800,22046858,998,998,998,998,0
20250219,151700,22046858,998,998,998,998,0
20250219,151600,22046858,998,998,998,998,0
20250219,151500,22046858,998,998,998,998,20
20250219,151400,22026898,999,999,999,999,0
20250219,151300,22026898,999,999,999,999,0
20250219,151200,22026898,999,999,999,999,0
20250219,151100,22026898,999,998,999,998,120
20250219,151000,21907038,998,998,998,998,0
20250219,150900,21907038,998,998,998,998,0
20250219,150800,21907038,998,998,998,998,0
20250219,150700,21907038,998,998,998,998,0
20250219,150600,21907038,998,998,998,998,0
20250219,150500,21907038,998,998,998,998,0
20250219,150400,21907038,998,999,999,998,110
20250219,150300,21797158,998,998,998,998,0
20250219,150200,21797158,998,998,998,998,0
20250219,150100,21797158,998,998,998,998,0
20250219,150000,21797158,998,998,998,998,0
20250219,145900,21797158,998,998,998,998,0
20250219,145800,21797158,998,998,998,998,0
20250219,145700,21797158,998,998,998,998,0
20250219,145600,21797158,998,998,998,998,0
20250219,145500,21797158,998,998,998,998,186
20250219,145400,21611530,999,999,999,999,0
20250219,145300,21611530,999,999,999,999,0
20250219,145200,21611530,999,999,999,999,5
20250219,145100,21606535,999,999,999,999,0
20250219,145000,21606535,999,999,999,999,0
20250219,144900,21606535,999,999,999,999,0
20250219,144800,21606535,999,999,999,999,0
20250219,144700,21606535,999,999,999,999,5
20250219,144600,21601540,999,999,999,999,0
20250219,144500,21601540,999,999,999,999,0
20250219,144400,21601540,999,999,999,999,0
20250219,144300,21601540,999,999,999,999,0
20250219,144200,21601540,999,999,999,999,0
20250219,144100,21601540,999,999,999,999,6
20250219,144000,21595546,998,998,998,998,0
20250219,143900,21595546,998,998,998,998,151
20250219,143800,21444848,996,996,996,996,0
20250219,143700,21444848,996,996,996,996,0
20250219,143600,21444848,996,996,996,996,0
20250219,143500,21444848,996,996,996,996,0
20250219,143400,21444848,996,996,996,996,0
20250219,143300,21444848,996,996,996,996,0
20250219,143200,21444848,996,996,996,996,0
20250219,143100,21444848,996,996,996,996,0
20250219,143000,21444848,996,996,996,996,0
20250219,142900,21444848,996,996,996,996,0
20250219,142800,21444848,996,996,996,996,0
20250219,142700,21444848,996,996,996,996,0
20250219,142600,21444848,996,996,996,996,0
20250219,142500,21444848,996,997,997,996,17
20250219,142400,21427904,998,998,998,998,0
20250219,142300,21427904,998,998,998,998,0
20250219,142200,21427904,998,998,998,998,0
20250219,142100,21427904,998,998,998,998,0
20250219,142000,21427904,998,998,998,998,0
20250219,141900,21427904,998,998,998,998,0
20250219,141800,21427904,998,998,998,998,0
20250219,141700,21427904,998,998,998,998,0
20250219,141600,21427904,998,998,998,998,0
20250219,141500,21427904,998,998,998,998,474
20250219,141400,20954852,997,997,997,997,0
20250219,141300,20954852,997,997,997,997,0
20250219,141200,20954852,997,997,997,997,0
20250219,141100,20954852,997,997,997,997,6
20250219,141000,20948870,997,997,997,997,0
20250219,140900,20948870,997,997,997,997,54
20250219,140800,20895032,997,997,997,997,36
20250219,140700,20859140,997,997,997,997,18
20250219,140600,20841194,996,996,996,996,0
20250219,140500,20841194,996,996,996,996,0
20250219,140400,20841194,996,996,996,996,17
20250219,140300,20824262,997,997,997,997,0
20250219,140200,20824262,997,997,997,997,5
20250219,140100,20819277,997,997,997,997,6
20250219,140000,20813295,997,997,997,997,0
20250219,135900,20813295,997,997,997,997,0
20250219,135800,20813295,997,997,997,997,0
20250219,135700,20813295,997,997,997,997,5
20250219,135600,20808310,997,997,997,997,0
20250219,135500,20808310,997,997,997,997,0
20250219,135400,20808310,997,997,997,997,0
20250219,135300,20808310,997,997,997,997,0
20250219,135200,20808310,997,997,997,997,0
20250219,135100,20808310,997,997,997,997,0
20250219,135000,20808310,997,997,997,997,0
20250219,134900,20808310,997,997,997,997,62
20250219,134800,20746496,996,996,996,996,0
20250219,134700,20746496,996,996,996,996,41
20250219,134600,20705660,998,998,998,998,0
20250219,134500,20705660,998,998,998,998,0
20250219,134400,20705660,998,998,998,998,1
20250219,134300,20704662,996,996,996,996,118
20250219,134200,20587134,998,998,998,998,0
20250219,134100,20587134,998,998,998,998,0
20250219,134000,20587134,998,998,998,998,0
20250219,133900,20587134,998,998,998,998,0
20250219,133800,20587134,998,998,998,998,0
20250219,133700,20587134,998,998,998,998,0
20250219,133600,20587134,998,998,998,998,1
20250219,133500,20586136,996,996,996,996,11
20250219,133400,20575180,995,995,995,995,0
20250219,133300,20575180,995,995,995,995,0
20250219,133200,20575180,995,995,995,995,0
20250219,133100,20575180,995,995,995,995,0
20250219,133000,20575180,995,995,995,995,0
20250219,132900,20575180,995,995,995,995,0
20250219,132800,20575180,995,995,995,995,0
20250219,132700,20575180,995,995,995,995,0
20250219,132600,20575180,995,995,995,995,0
20250219,132500,20575180,995,995,995,995,0
20250219,132400,20575180,995,995,995,995,0
20250219,132300,20575180,995,995,995,995,0
20250219,132200,20575180,995,995,995,995,18
20250219,132100,20557270,996,996,996,996,0
20250219,132000,20557270,996,996,996,996,169
20250219,131900,20388946,997,997,997,997,0
20250219,131800,20388946,997,997,997,997,0
20250219,131700,20388946,997,997,997,997,0
20250219,131600,20388946,997,997,997,997,0
20250219,131500,20388946,997,997,997,997,0
20250219,131400,20388946,997,997,997,997,6
20250219,131300,20382964,997,997,997,997,0
20250219,131200,20382964,997,997,997,997,0
20250219,131100,20382964,997,997,997,997,0
20250219,131000,20382964,997,997,997,997,0
20250219,130900,20382964,997,997,997,997,0
20250219,130800,20382964,997,997,997,997,0
20250219,130700,20382964,997,997,997,997,0
20250219,130600,20382964,997,997,997,997,6
20250219,130500,20376982,997,997,997,997,6
20250219,130400,20371000,996,996,996,996,0
20250219,130300,20371000,996,996,996,996,0
20250219,130200,20371000,996,996,996,996,0
20250219,130100,20371000,996,996,996,996,18
20250219,130000,20353072,997,997,997,997,0
20250219,125900,20353072,997,997,997,997,5
20250219,125800,20348087,997,997,997,997,0
20250219,125700,20348087,997,997,997,997,0
20250219,125600,20348087,997,997,997,997,0
20250219,125500,20348087,997,997,997,997,0
20250219,125400,20348087,997,997,997,997,10
20250219,125300,20338117,996,996,996,996,0
20250219,125200,20338117,996,996,996,996,0
20250219,125100,20338117,996,996,996,996,0
20250219,125000,20338117,996,996,996,996,0
20250219,124900,20338117,996,996,996,996,0
20250219,124800,20338117,996,996,996,996,0
20250219,124700,20338117,996,996,996,996,818
20250219,124600,19523389,997,997,997,997,1374
20250219,124500,18153511,998,998,998,998,0
20250219,124400,18153511,998,998,998,998,0
20250219,124300,18153511,998,998,998,998,0
20250219,124200,18153511,998,998,998,998,0
20250219,124100,18153511,998,998,998,998,6
20250219,124000,18147523,997,997,997,997,18
20250219,123900,18129577,998,998,998,998,0
20250219,123800,18129577,998,998,998,998,0
20250219,123700,18129577,998,998,998,998,6
20250219,123600,18123589,997,997,997,997,0
20250219,123500,18123589,997,997,997,997,0
20250219,123400,18123589,997,997,997,997,0
20250219,123300,18123589,997,997,997,997,0
20250219,123200,18123589,997,997,997,997,0
20250219,123100,18123589,997,998,998,997,124
20250219,123000,17999955,998,998,998,998,0
20250219,122900,17999955,998,998,998,998,0
20250219,122800,17999955,998,998,998,998,0
20250219,122700,17999955,998,998,998,998,0
20250219,122600,17999955,998,998,998,998,6
20250219,122500,17993967,998,998,998,998,0
20250219,122400,17993967,998,998,998,998,6
20250219,122300,17987979,997,997,997,997,0
20250219,122200,17987979,997,997,997,997,0
20250219,122100,17987979,997,997,997,997,0
20250219,122000,17987979,997,997,997,997,0
20250219,121900,17987979,997,996,997,996,118
20250219,121800,17870351,998,998,998,998,0
20250219,121700,17870351,998,998,998,998,50
20250219,121600,17820451,997,997,997,997,6
20250219,121500,17814469,997,997,997,997,0
20250219,121400,17814469,997,997,997,997,10
20250219,121300,17804499,997,997,997,997,0
20250219,121200,17804499,997,997,997,997,0
20250219,121100,17804499,997,997,997,997,6
20250219,121000,17798517,997,997,997,997,54
20250219,120900,17744679,997,997,997,997,6
20250219,120800,17738697,997,997,997,997,0
20250219,120700,17738697,997,997,997,997,16
20250219,120600,17722745,997,997,997,997,20
20250219,120500,17702805,997,997,997,997,100
20250219,120400,17603105,996,996,996,996,100
20250219,120300,17503505,997,997,997,997,0
20250219,120200,17503505,997,997,997,997,0
20250219,120100,17503505,997,997,997,997,6
20250219,120000,17497523,997,997,997,997,0
20250219,115900,17497523,997,997,997,997,0
20250219,115800,17497523,997,996,997,996,28
20250219,115700,17469625,997,997,997,997,0
20250219,115600,17469625,997,997,997,997,0
20250219,115500,17469625,997,997,997,997,100
20250219,115400,17369925,997,997,997,997,0
20250219,115300,17369925,997,997,997,997,0
20250219,115200,17369925,997,997,997,997,1
20250219,115100,17368928,997,997,997,997,0
20250219,115000,17368928,997,997,997,997,0
20250219,114900,17368928,997,997,997,997,89
20250219,114800,17280195,998,998,998,998,0
20250219,114700,17280195,998,998,998,998,5
20250219,114600,17275205,997,997,997,997,0
20250219,114500,17275205,997,997,997,997,0
20250219,114400,17275205,997,997,997,997,26
20250219,114300,17249283,998,998,998,998,0
20250219,114200,17249283,998,998,998,998,6
20250219,114100,17243295,997,997,997,997,0
20250219,114000,17243295,997,997,997,997,0
20250219,113900,17243295,997,997,997,997,0
20250219,113800,17243295,997,997,997,997,0
20250219,113700,17243295,997,998,998,997,24
20250219,113600,17219361,998,998,998,998,0
20250219,113500,17219361,998,998,998,998,0
20250219,113400,17219361,998,998,998,998,0
20250219,113300,17219361,998,998,998,998,0
20250219,113200,17219361,998,998,998,998,0
20250219,113100,17219361,998,998,998,998,6
20250219,113000,17213373,999,999,999,999,0
20250219,112900,17213373,999,999,999,999,18
20250219,112800,17195391,998,998,998,998,0
20250219,112700,17195391,998,998,998,998,0
20250219,112600,17195391,998,998,998,998,6
20250219,112500,17189403,997,997,997,997,1
20250219,112400,17188406,996,996,996,996,0
20250219,112300,17188406,996,996,996,996,0
20250219,112200,17188406,996,996,996,996,0
20250219,112100,17188406,996,996,996,996,0
20250219,112000,17188406,996,996,996,996,0
20250219,111900,17188406,996,996,996,996,0
20250219,111800,17188406,996,996,996,996,0
20250219,111700,17188406,996,996,996,996,0
20250219,111600,17188406,996,996,997,996,113
20250219,111500,17075817,997,997,997,997,378
20250219,111400,16698951,998,998,998,998,124
20250219,111300,16575199,999,999,999,999,0
20250219,111200,16575199,999,999,999,999,6
20250219,111100,16569205,999,999,999,999,0
20250219,111000,16569205,999,999,999,999,0
20250219,110900,16569205,999,999,999,999,0
20250219,110800,16569205,999,999,999,999,0
20250219,110700,16569205,999,999,999,999,18
20250219,110600,16551223,999,999,999,999,108
20250219,110500,16443331,999,997,999,997,1568
20250219,110400,14879835,997,997,997,997,532
20250219,110300,14349431,997,999,999,997,1098
20250219,110200,13253180,1000,1000,1000,1000,0
20250219,110100,13253180,1000,1000,1000,1000,1006
20250219,110000,12247180,999,999,999,999,14
20250219,105900,12233194,1000,1000,1000,1000,0
20250219,105800,12233194,1000,1000,1000,1000,5
20250219,105700,12228194,999,999,999,999,0
20250219,105600,12228194,999,999,999,999,0
20250219,105500,12228194,999,999,999,999,18
20250219,105400,12210212,1000,1000,1000,1000,0
20250219,105300,12210212,1000,1000,1000,1000,0
20250219,105200,12210212,1000,1000,1000,1000,0
20250219,105100,12210212,1000,1000,1000,1000,5
20250219,105000,12205212,1000,1000,1000,1000,2000
20250219,104900,10205212,1000,1000,1000,1000,0
20250219,104800,10205212,1000,1000,1000,1000,45
20250219,104700,10160212,1000,1000,1000,1000,0
20250219,104600,10160212,1000,1000,1000,1000,0
20250219,104500,10160212,1000,1000,1000,1000,0
20250219,104400,10160212,1000,1000,1000,1000,0
20250219,104300,10160212,1000,1000,1000,1000,24
20250219,104200,10136212,1000,1000,1000,1000,0
20250219,104100,10136212,1000,1000,1000,1000,0
20250219,104000,10136212,1000,1000,1000,1000,0
20250219,103900,10136212,1000,1000,1000,1000,0
20250219,103800,10136212,1000,1000,1000,1000,0
20250219,103700,10136212,1000,1000,1000,1000,0
20250219,103600,10136212,1000,1000,1000,1000,0
20250219,103500,10136212,1000,1000,1000,1000,0
20250219,103400,10136212,1000,1000,1000,1000,20
20250219,103300,10116212,1001,1001,1001,1001,0
20250219,103200,10116212,1001,1001,1001,1001,0
20250219,103100,10116212,1001,1001,1001,1001,0
20250219,103000,10116212,1001,1001,1001,1001,0
20250219,102900,10116212,1001,1001,1001,1001,0
20250219,102800,10116212,1001,1001,1001,1001,0
20250219,102700,10116212,1001,1001,1001,1001,0
20250219,102600,10116212,1001,1001,1001,1001,0
20250219,102500,10116212,1001,1001,1001,1001,0
20250219,102400,10116212,1001,1001,1001,1001,1
20250219,102300,10115211,1000,1000,1000,1000,0
20250219,102200,10115211,1000,1000,1000,1000,0
20250219,102100,10115211,1000,1000,1000,1000,0
20250219,102000,10115211,1000,1001,1001,1000,313
20250219,101900,9802209,1001,1001,1001,1001,401
20250219,101800,9400808,1001,1001,1001,1001,0
20250219,101700,9400808,1001,1001,1001,1001,101
20250219,101600,9299707,1001,1001,1001,1001,0
20250219,101500,9299707,1001,1001,1001,1001,0
20250219,101400,9299707,1001,1001,1001,1001,0
20250219,101300,9299707,1001,1000,1001,1000,218
20250219,101200,9081507,1000,1000,1000,1000,0
20250219,101100,9081507,1000,1000,1000,1000,6
20250219,101000,9075507,1000,1000,1000,1000,0
20250219,100900,9075507,1000,1000,1000,1000,0
20250219,100800,9075507,1000,1000,1000,1000,0
20250219,100700,9075507,1000,1000,1000,1000,0
20250219,100600,9075507,1000,1000,1000,1000,6
20250219,100500,9069507,1000,1000,1000,1000,16
20250219,100400,9053507,1001,1001,1001,1001,0
20250219,100300,9053507,1001,1001,1001,1001,0
20250219,100200,9053507,1001,1001,1001,1001,0
20250219,100100,9053507,1001,1001,1001,1001,10
20250219,100000,9043497,997,997,997,997,0
20250219,095900,9043497,997,997,997,997,0
20250219,095800,9043497,997,997,997,997,0
20250219,095700,9043497,997,997,997,997,0
20250219,095600,9043497,997,997,997,997,0
20250219,095500,9043497,997,997,997,997,0
20250219,095400,9043497,997,997,997,997,0
20250219,095300,9043497,997,997,997,997,0
20250219,095200,9043497,997,999,999,997,1018
20250219,095100,8027365,1001,1001,1001,1001,10
20250219,095000,8017355,1001,1001,1001,1001,0
20250219,094900,8017355,1001,1001,1001,1001,0
20250219,094800,8017355,1001,1001,1001,1001,0
20250219,094700,8017355,1001,1001,1001,1001,519
20250219,094600,7497836,1000,1001,1001,1000,106
20250219,094500,7391830,1001,1001,1001,1001,5383
20250219,094400,2003447,1001,1001,1001,1001,99
20250219,094300,1904348,1001,1001,1001,1001,185
20250219,094200,1719163,1001,1001,1001,1001,0
20250219,094100,1719163,1001,1001,1001,1001,100
20250219,094000,1619063,1000,1000,1000,1000,0
20250219,093900,1619063,1000,1000,1000,1000,6
20250219,093800,1613063,1001,1001,1001,1001,0
20250219,093700,1613063,1001,1001,1001,1001,6
20250219,093600,1607057,999,999,999,999,0
20250219,093500,1607057,999,999,999,999,0
20250219,093400,1607057,999,999,999,999,0
20250219,093300,1607057,999,999,999,999,0
20250219,093200,1607057,999,999,999,999,0
20250219,093100,1607057,999,1000,1000,999,18
20250219,093000,1589069,1001,1001,1001,1001,0
20250219,092900,1589069,1001,1001,1001,1001,0
20250219,092800,1589069,1001,1001,1001,1001,2
20250219,092700,1587067,999,999,999,999,0
20250219,092600,1587067,999,999,999,999,0
20250219,092500,1587067,999,999,999,999,0
20250219,092400,1587067,999,999,999,999,100
20250219,092300,1487167,1001,1000,1001,1000,531
20250219,092200,956161,1001,1001,1001,1001,0
20250219,092100,956161,1001,1001,1001,1001,0
20250219,092000,956161,1001,1001,1001,1001,55
20250219,091900,901106,1001,1001,1001,1001,0
20250219,091800,901106,1001,1001,1001,1001,0
20250219,091700,901106,1001,1001,1001,1001,4
20250219,091600,897102,1003,1003,1003,1003,0
20250219,091500,897102,1003,1003,1003,1003,0
20250219,091400,897102,1003,1003,1003,1003,0
20250219,091300,897102,1003,1002,1003,1002,49
20250219,091200,848003,1000,1000,1000,1000,0
20250219,091100,848003,1000,1000,1000,1000,0
20250219,091000,848003,1000,1000,1000,1000,225
20250219,090900,623003,1003,1003,1003,1003,0
20250219,090800,623003,1003,1003,1003,1003,0
20250219,090700,623003,1003,1003,1003,1003,1
20250219,090600,622000,1000,1000,1000,1000,0
20250219,090500,622000,1000,1000,1000,1000,0
20250219,090400,622000,1000,1000,1000,1000,0
20250219,090300,622000,1000,1000,1000,1000,0
20250219,090200,622000,1000,1000,1000,1000,0
20250219,090100,622000,1000,1000,1000,1000,0
20250219,090000,622000,1000,1000,1000,1000,622
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193800 22702922 998 998 998 998 274
3 20250219 193700 22702922 998 998 998 998 0
4 20250219 193600 22702922 998 998 998 998 0
5 20250219 193500 22702922 998 998 998 998 0
6 20250219 193400 22702922 998 998 998 998 0
7 20250219 193300 22702922 998 998 998 998 0
8 20250219 193200 22702922 998 998 998 998 0
9 20250219 193100 22702922 998 998 998 998 0
10 20250219 193000 22702922 998 998 998 998 0
11 20250219 192900 22702922 998 998 998 998 0
12 20250219 192800 22702922 998 998 998 998 0
13 20250219 192700 22702922 998 998 998 998 0
14 20250219 192600 22702922 998 998 998 998 0
15 20250219 192500 22702922 998 998 998 998 0
16 20250219 192400 22702922 998 998 998 998 0
17 20250219 192300 22702922 998 998 998 998 0
18 20250219 192200 22702922 998 998 998 998 0
19 20250219 192100 22702922 998 998 998 998 0
20 20250219 192000 22702922 998 998 998 998 0
21 20250219 191900 22702922 998 998 998 998 0
22 20250219 191800 22702922 998 998 998 998 0
23 20250219 191700 22702922 998 998 998 998 0
24 20250219 191600 22702922 998 998 998 998 0
25 20250219 191500 22702922 998 998 998 998 0
26 20250219 191400 22702922 998 998 998 998 0
27 20250219 191300 22702922 998 998 998 998 0
28 20250219 191200 22702922 998 998 998 998 0
29 20250219 191100 22702922 998 998 998 998 0
30 20250219 191000 22702922 998 998 998 998 0
31 20250219 190900 22702922 998 998 998 998 0
32 20250219 190800 22702922 998 998 998 998 274
33 20250219 190700 22702922 998 998 998 998 0
34 20250219 190600 22702922 998 998 998 998 0
35 20250219 190500 22702922 998 998 998 998 0
36 20250219 190400 22702922 998 998 998 998 0
37 20250219 190300 22702922 998 998 998 998 0
38 20250219 190200 22702922 998 998 998 998 0
39 20250219 190100 22702922 998 998 998 998 0
40 20250219 190000 22702922 998 998 998 998 0
41 20250219 185900 22702922 998 998 998 998 0
42 20250219 185800 22702922 998 998 998 998 0
43 20250219 185700 22702922 998 998 998 998 0
44 20250219 185600 22702922 998 998 998 998 0
45 20250219 185500 22702922 998 998 998 998 0
46 20250219 185400 22702922 998 998 998 998 0
47 20250219 185300 22702922 998 998 998 998 0
48 20250219 185200 22702922 998 998 998 998 0
49 20250219 185100 22702922 998 998 998 998 0
50 20250219 185000 22702922 998 998 998 998 0
51 20250219 184900 22702922 998 998 998 998 0
52 20250219 184800 22702922 998 998 998 998 0
53 20250219 184700 22702922 998 998 998 998 0
54 20250219 184600 22702922 998 998 998 998 0
55 20250219 184500 22702922 998 998 998 998 0
56 20250219 184400 22702922 998 998 998 998 0
57 20250219 184300 22702922 998 998 998 998 0
58 20250219 184200 22702922 998 998 998 998 0
59 20250219 184100 22702922 998 998 998 998 0
60 20250219 184000 22702922 998 998 998 998 0
61 20250219 183900 22702922 998 998 998 998 0
62 20250219 183800 22702922 998 998 998 998 274
63 20250219 183700 22702922 998 998 998 998 0
64 20250219 183600 22702922 998 998 998 998 0
65 20250219 183500 22702922 998 998 998 998 0
66 20250219 183400 22702922 998 998 998 998 0
67 20250219 183300 22702922 998 998 998 998 0
68 20250219 183200 22702922 998 998 998 998 0
69 20250219 183100 22702922 998 998 998 998 0
70 20250219 183000 22702922 998 998 998 998 0
71 20250219 182900 22702922 998 998 998 998 0
72 20250219 182800 22702922 998 998 998 998 0
73 20250219 182700 22702922 998 998 998 998 0
74 20250219 182600 22702922 998 998 998 998 0
75 20250219 182500 22702922 998 998 998 998 0
76 20250219 182400 22702922 998 998 998 998 0
77 20250219 182300 22702922 998 998 998 998 0
78 20250219 182200 22702922 998 998 998 998 0
79 20250219 182100 22702922 998 998 998 998 0
80 20250219 182000 22702922 998 998 998 998 0
81 20250219 181900 22702922 998 998 998 998 0
82 20250219 181800 22702922 998 998 998 998 0
83 20250219 181700 22702922 998 998 998 998 0
84 20250219 181600 22702922 998 998 998 998 0
85 20250219 181500 22702922 998 998 998 998 0
86 20250219 181400 22702922 998 998 998 998 0
87 20250219 181300 22702922 998 998 998 998 0
88 20250219 181200 22702922 998 998 998 998 0
89 20250219 181100 22702922 998 998 998 998 0
90 20250219 181000 22702922 998 998 998 998 0
91 20250219 180900 22702922 998 998 998 998 0
92 20250219 180800 22702922 998 998 998 998 274
93 20250219 180700 22702922 998 998 998 998 0
94 20250219 180600 22702922 998 998 998 998 0
95 20250219 180500 22702922 998 998 998 998 0
96 20250219 180400 22702922 998 998 998 998 0
97 20250219 180300 22702922 998 998 998 998 0
98 20250219 180200 22702922 998 998 998 998 0
99 20250219 180100 22702922 998 998 998 998 0
100 20250219 180000 22702922 998 998 998 998 0
101 20250219 175900 22702922 998 998 998 998 0
102 20250219 175800 22702922 998 998 998 998 0
103 20250219 175700 22702922 998 998 998 998 0
104 20250219 175600 22702922 998 998 998 998 0
105 20250219 175500 22702922 998 998 998 998 0
106 20250219 175400 22702922 998 998 998 998 0
107 20250219 175300 22702922 998 998 998 998 0
108 20250219 175200 22702922 998 998 998 998 0
109 20250219 175100 22702922 998 998 998 998 0
110 20250219 175000 22702922 998 998 998 998 0
111 20250219 174900 22702922 998 998 998 998 0
112 20250219 174800 22702922 998 998 998 998 0
113 20250219 174700 22702922 998 998 998 998 0
114 20250219 174600 22702922 998 998 998 998 0
115 20250219 174500 22702922 998 998 998 998 0
116 20250219 174400 22702922 998 998 998 998 0
117 20250219 174300 22702922 998 998 998 998 0
118 20250219 174200 22702922 998 998 998 998 0
119 20250219 174100 22702922 998 998 998 998 0
120 20250219 174000 22702922 998 998 998 998 0
121 20250219 173900 22702922 998 998 998 998 0
122 20250219 173800 22702922 998 998 998 998 274
123 20250219 173700 22702922 998 998 998 998 0
124 20250219 173600 22702922 998 998 998 998 0
125 20250219 173500 22702922 998 998 998 998 0
126 20250219 173400 22702922 998 998 998 998 0
127 20250219 173300 22702922 998 998 998 998 0
128 20250219 173200 22702922 998 998 998 998 0
129 20250219 173100 22702922 998 998 998 998 0
130 20250219 173000 22702922 998 998 998 998 0
131 20250219 172900 22702922 998 998 998 998 0
132 20250219 172800 22702922 998 998 998 998 0
133 20250219 172700 22702922 998 998 998 998 0
134 20250219 172600 22702922 998 998 998 998 0
135 20250219 172500 22702922 998 998 998 998 0
136 20250219 172400 22702922 998 998 998 998 0
137 20250219 172300 22702922 998 998 998 998 0
138 20250219 172200 22702922 998 998 998 998 0
139 20250219 172100 22702922 998 998 998 998 0
140 20250219 172000 22702922 998 998 998 998 0
141 20250219 171900 22702922 998 998 998 998 0
142 20250219 171800 22702922 998 998 998 998 0
143 20250219 171700 22702922 998 998 998 998 0
144 20250219 171600 22702922 998 998 998 998 0
145 20250219 171500 22702922 998 998 998 998 0
146 20250219 171400 22702922 998 998 998 998 0
147 20250219 171300 22702922 998 998 998 998 0
148 20250219 171200 22702922 998 998 998 998 0
149 20250219 171100 22702922 998 998 998 998 0
150 20250219 171000 22702922 998 998 998 998 0
151 20250219 170900 22702922 998 998 998 998 0
152 20250219 170800 22702922 998 998 998 998 274
153 20250219 170700 22702922 998 998 998 998 0
154 20250219 170600 22702922 998 998 998 998 0
155 20250219 170500 22702922 998 998 998 998 0
156 20250219 170400 22702922 998 998 998 998 0
157 20250219 170300 22702922 998 998 998 998 0
158 20250219 170200 22702922 998 998 998 998 0
159 20250219 170100 22702922 998 998 998 998 0
160 20250219 170000 22702922 998 998 998 998 0
161 20250219 165900 22702922 998 998 998 998 0
162 20250219 165800 22702922 998 998 998 998 0
163 20250219 165700 22702922 998 998 998 998 0
164 20250219 165600 22702922 998 998 998 998 0
165 20250219 165500 22702922 998 998 998 998 0
166 20250219 165400 22702922 998 998 998 998 0
167 20250219 165300 22702922 998 998 998 998 0
168 20250219 165200 22702922 998 998 998 998 0
169 20250219 165100 22702922 998 998 998 998 0
170 20250219 165000 22702922 998 998 998 998 0
171 20250219 164900 22702922 998 998 998 998 0
172 20250219 164800 22702922 998 998 998 998 0
173 20250219 164700 22702922 998 998 998 998 0
174 20250219 164600 22702922 998 998 998 998 0
175 20250219 164500 22702922 998 998 998 998 0
176 20250219 164400 22702922 998 998 998 998 0
177 20250219 164300 22702922 998 998 998 998 0
178 20250219 164200 22702922 998 998 998 998 0
179 20250219 164100 22702922 998 998 998 998 0
180 20250219 164000 22702922 998 998 998 998 0
181 20250219 163900 22702922 998 998 998 998 0
182 20250219 163800 22702922 998 998 998 998 274
183 20250219 163700 22702922 998 998 998 998 0
184 20250219 163600 22702922 998 998 998 998 0
185 20250219 163500 22702922 998 998 998 998 0
186 20250219 163400 22702922 998 998 998 998 0
187 20250219 163300 22702922 998 998 998 998 0
188 20250219 163200 22702922 998 998 998 998 0
189 20250219 163100 22702922 998 998 998 998 0
190 20250219 163000 22702922 998 998 998 998 0
191 20250219 162900 22702922 998 998 998 998 0
192 20250219 162800 22702922 998 998 998 998 0
193 20250219 162700 22702922 998 998 998 998 0
194 20250219 162600 22702922 998 998 998 998 0
195 20250219 162500 22702922 998 998 998 998 0
196 20250219 162400 22702922 998 998 998 998 0
197 20250219 162300 22702922 998 998 998 998 0
198 20250219 162200 22702922 998 998 998 998 0
199 20250219 162100 22702922 998 998 998 998 0
200 20250219 162000 22702922 998 998 998 998 0
201 20250219 161900 22702922 998 998 998 998 0
202 20250219 161800 22702922 998 998 998 998 0
203 20250219 161700 22702922 998 998 998 998 0
204 20250219 161600 22702922 998 998 998 998 0
205 20250219 161500 22702922 998 998 998 998 0
206 20250219 161400 22702922 998 998 998 998 0
207 20250219 161300 22702922 998 998 998 998 0
208 20250219 161200 22702922 998 998 998 998 0
209 20250219 161100 22702922 998 998 998 998 0
210 20250219 161000 22702922 998 998 998 998 0
211 20250219 160900 22702922 998 998 998 998 0
212 20250219 160800 22702922 998 998 998 998 274
213 20250219 160700 22702922 998 998 998 998 0
214 20250219 160600 22702922 998 998 998 998 0
215 20250219 160500 22702922 998 998 998 998 0
216 20250219 160400 22702922 998 998 998 998 0
217 20250219 160300 22702922 998 998 998 998 0
218 20250219 160200 22702922 998 998 998 998 0
219 20250219 160100 22702922 998 998 998 998 0
220 20250219 160000 22702922 998 998 998 998 0
221 20250219 155900 22702922 998 998 998 998 0
222 20250219 155800 22702922 998 998 998 998 0
223 20250219 155700 22702922 998 998 998 998 0
224 20250219 155600 22702922 998 998 998 998 0
225 20250219 155500 22702922 998 998 998 998 0
226 20250219 155400 22702922 998 998 998 998 0
227 20250219 155300 22702922 998 998 998 998 0
228 20250219 155200 22702922 998 998 998 998 0
229 20250219 155100 22702922 998 998 998 998 0
230 20250219 155000 22702922 998 998 998 998 0
231 20250219 154900 22702922 998 998 998 998 0
232 20250219 154800 22702922 998 998 998 998 0
233 20250219 154700 22702922 998 998 998 998 0
234 20250219 154600 22702922 998 998 998 998 0
235 20250219 154500 22702922 998 998 998 998 0
236 20250219 154400 22702922 998 998 998 998 0
237 20250219 154300 22702922 998 998 998 998 0
238 20250219 154200 22702922 998 998 998 998 0
239 20250219 154100 22702922 998 998 998 998 0
240 20250219 154000 22702922 998 998 998 998 0
241 20250219 153900 22702922 998 998 998 998 0
242 20250219 153800 22702922 998 998 998 998 274
243 20250219 153700 22702922 998 998 998 998 0
244 20250219 153600 22702922 998 998 998 998 0
245 20250219 153500 22702922 998 998 998 998 0
246 20250219 153400 22702922 998 998 998 998 0
247 20250219 153300 22702922 998 998 998 998 0
248 20250219 153200 22702922 998 998 998 998 0
249 20250219 153100 22702922 998 998 998 998 0
250 20250219 153000 22702922 998 998 998 998 274
251 20250219 152900 22429470 999 999 999 999 0
252 20250219 152800 22429470 999 999 999 999 0
253 20250219 152700 22429470 999 999 999 999 0
254 20250219 152600 22429470 999 999 999 999 0
255 20250219 152500 22429470 999 999 999 999 0
256 20250219 152400 22429470 999 999 999 999 0
257 20250219 152300 22429470 999 999 999 999 0
258 20250219 152200 22429470 999 999 999 999 0
259 20250219 152100 22429470 999 999 999 999 0
260 20250219 152000 22429470 999 999 999 999 0
261 20250219 151900 22429470 999 998 999 998 383
262 20250219 151800 22046858 998 998 998 998 0
263 20250219 151700 22046858 998 998 998 998 0
264 20250219 151600 22046858 998 998 998 998 0
265 20250219 151500 22046858 998 998 998 998 20
266 20250219 151400 22026898 999 999 999 999 0
267 20250219 151300 22026898 999 999 999 999 0
268 20250219 151200 22026898 999 999 999 999 0
269 20250219 151100 22026898 999 998 999 998 120
270 20250219 151000 21907038 998 998 998 998 0
271 20250219 150900 21907038 998 998 998 998 0
272 20250219 150800 21907038 998 998 998 998 0
273 20250219 150700 21907038 998 998 998 998 0
274 20250219 150600 21907038 998 998 998 998 0
275 20250219 150500 21907038 998 998 998 998 0
276 20250219 150400 21907038 998 999 999 998 110
277 20250219 150300 21797158 998 998 998 998 0
278 20250219 150200 21797158 998 998 998 998 0
279 20250219 150100 21797158 998 998 998 998 0
280 20250219 150000 21797158 998 998 998 998 0
281 20250219 145900 21797158 998 998 998 998 0
282 20250219 145800 21797158 998 998 998 998 0
283 20250219 145700 21797158 998 998 998 998 0
284 20250219 145600 21797158 998 998 998 998 0
285 20250219 145500 21797158 998 998 998 998 186
286 20250219 145400 21611530 999 999 999 999 0
287 20250219 145300 21611530 999 999 999 999 0
288 20250219 145200 21611530 999 999 999 999 5
289 20250219 145100 21606535 999 999 999 999 0
290 20250219 145000 21606535 999 999 999 999 0
291 20250219 144900 21606535 999 999 999 999 0
292 20250219 144800 21606535 999 999 999 999 0
293 20250219 144700 21606535 999 999 999 999 5
294 20250219 144600 21601540 999 999 999 999 0
295 20250219 144500 21601540 999 999 999 999 0
296 20250219 144400 21601540 999 999 999 999 0
297 20250219 144300 21601540 999 999 999 999 0
298 20250219 144200 21601540 999 999 999 999 0
299 20250219 144100 21601540 999 999 999 999 6
300 20250219 144000 21595546 998 998 998 998 0
301 20250219 143900 21595546 998 998 998 998 151
302 20250219 143800 21444848 996 996 996 996 0
303 20250219 143700 21444848 996 996 996 996 0
304 20250219 143600 21444848 996 996 996 996 0
305 20250219 143500 21444848 996 996 996 996 0
306 20250219 143400 21444848 996 996 996 996 0
307 20250219 143300 21444848 996 996 996 996 0
308 20250219 143200 21444848 996 996 996 996 0
309 20250219 143100 21444848 996 996 996 996 0
310 20250219 143000 21444848 996 996 996 996 0
311 20250219 142900 21444848 996 996 996 996 0
312 20250219 142800 21444848 996 996 996 996 0
313 20250219 142700 21444848 996 996 996 996 0
314 20250219 142600 21444848 996 996 996 996 0
315 20250219 142500 21444848 996 997 997 996 17
316 20250219 142400 21427904 998 998 998 998 0
317 20250219 142300 21427904 998 998 998 998 0
318 20250219 142200 21427904 998 998 998 998 0
319 20250219 142100 21427904 998 998 998 998 0
320 20250219 142000 21427904 998 998 998 998 0
321 20250219 141900 21427904 998 998 998 998 0
322 20250219 141800 21427904 998 998 998 998 0
323 20250219 141700 21427904 998 998 998 998 0
324 20250219 141600 21427904 998 998 998 998 0
325 20250219 141500 21427904 998 998 998 998 474
326 20250219 141400 20954852 997 997 997 997 0
327 20250219 141300 20954852 997 997 997 997 0
328 20250219 141200 20954852 997 997 997 997 0
329 20250219 141100 20954852 997 997 997 997 6
330 20250219 141000 20948870 997 997 997 997 0
331 20250219 140900 20948870 997 997 997 997 54
332 20250219 140800 20895032 997 997 997 997 36
333 20250219 140700 20859140 997 997 997 997 18
334 20250219 140600 20841194 996 996 996 996 0
335 20250219 140500 20841194 996 996 996 996 0
336 20250219 140400 20841194 996 996 996 996 17
337 20250219 140300 20824262 997 997 997 997 0
338 20250219 140200 20824262 997 997 997 997 5
339 20250219 140100 20819277 997 997 997 997 6
340 20250219 140000 20813295 997 997 997 997 0
341 20250219 135900 20813295 997 997 997 997 0
342 20250219 135800 20813295 997 997 997 997 0
343 20250219 135700 20813295 997 997 997 997 5
344 20250219 135600 20808310 997 997 997 997 0
345 20250219 135500 20808310 997 997 997 997 0
346 20250219 135400 20808310 997 997 997 997 0
347 20250219 135300 20808310 997 997 997 997 0
348 20250219 135200 20808310 997 997 997 997 0
349 20250219 135100 20808310 997 997 997 997 0
350 20250219 135000 20808310 997 997 997 997 0
351 20250219 134900 20808310 997 997 997 997 62
352 20250219 134800 20746496 996 996 996 996 0
353 20250219 134700 20746496 996 996 996 996 41
354 20250219 134600 20705660 998 998 998 998 0
355 20250219 134500 20705660 998 998 998 998 0
356 20250219 134400 20705660 998 998 998 998 1
357 20250219 134300 20704662 996 996 996 996 118
358 20250219 134200 20587134 998 998 998 998 0
359 20250219 134100 20587134 998 998 998 998 0
360 20250219 134000 20587134 998 998 998 998 0
361 20250219 133900 20587134 998 998 998 998 0
362 20250219 133800 20587134 998 998 998 998 0
363 20250219 133700 20587134 998 998 998 998 0
364 20250219 133600 20587134 998 998 998 998 1
365 20250219 133500 20586136 996 996 996 996 11
366 20250219 133400 20575180 995 995 995 995 0
367 20250219 133300 20575180 995 995 995 995 0
368 20250219 133200 20575180 995 995 995 995 0
369 20250219 133100 20575180 995 995 995 995 0
370 20250219 133000 20575180 995 995 995 995 0
371 20250219 132900 20575180 995 995 995 995 0
372 20250219 132800 20575180 995 995 995 995 0
373 20250219 132700 20575180 995 995 995 995 0
374 20250219 132600 20575180 995 995 995 995 0
375 20250219 132500 20575180 995 995 995 995 0
376 20250219 132400 20575180 995 995 995 995 0
377 20250219 132300 20575180 995 995 995 995 0
378 20250219 132200 20575180 995 995 995 995 18
379 20250219 132100 20557270 996 996 996 996 0
380 20250219 132000 20557270 996 996 996 996 169
381 20250219 131900 20388946 997 997 997 997 0
382 20250219 131800 20388946 997 997 997 997 0
383 20250219 131700 20388946 997 997 997 997 0
384 20250219 131600 20388946 997 997 997 997 0
385 20250219 131500 20388946 997 997 997 997 0
386 20250219 131400 20388946 997 997 997 997 6
387 20250219 131300 20382964 997 997 997 997 0
388 20250219 131200 20382964 997 997 997 997 0
389 20250219 131100 20382964 997 997 997 997 0
390 20250219 131000 20382964 997 997 997 997 0
391 20250219 130900 20382964 997 997 997 997 0
392 20250219 130800 20382964 997 997 997 997 0
393 20250219 130700 20382964 997 997 997 997 0
394 20250219 130600 20382964 997 997 997 997 6
395 20250219 130500 20376982 997 997 997 997 6
396 20250219 130400 20371000 996 996 996 996 0
397 20250219 130300 20371000 996 996 996 996 0
398 20250219 130200 20371000 996 996 996 996 0
399 20250219 130100 20371000 996 996 996 996 18
400 20250219 130000 20353072 997 997 997 997 0
401 20250219 125900 20353072 997 997 997 997 5
402 20250219 125800 20348087 997 997 997 997 0
403 20250219 125700 20348087 997 997 997 997 0
404 20250219 125600 20348087 997 997 997 997 0
405 20250219 125500 20348087 997 997 997 997 0
406 20250219 125400 20348087 997 997 997 997 10
407 20250219 125300 20338117 996 996 996 996 0
408 20250219 125200 20338117 996 996 996 996 0
409 20250219 125100 20338117 996 996 996 996 0
410 20250219 125000 20338117 996 996 996 996 0
411 20250219 124900 20338117 996 996 996 996 0
412 20250219 124800 20338117 996 996 996 996 0
413 20250219 124700 20338117 996 996 996 996 818
414 20250219 124600 19523389 997 997 997 997 1374
415 20250219 124500 18153511 998 998 998 998 0
416 20250219 124400 18153511 998 998 998 998 0
417 20250219 124300 18153511 998 998 998 998 0
418 20250219 124200 18153511 998 998 998 998 0
419 20250219 124100 18153511 998 998 998 998 6
420 20250219 124000 18147523 997 997 997 997 18
421 20250219 123900 18129577 998 998 998 998 0
422 20250219 123800 18129577 998 998 998 998 0
423 20250219 123700 18129577 998 998 998 998 6
424 20250219 123600 18123589 997 997 997 997 0
425 20250219 123500 18123589 997 997 997 997 0
426 20250219 123400 18123589 997 997 997 997 0
427 20250219 123300 18123589 997 997 997 997 0
428 20250219 123200 18123589 997 997 997 997 0
429 20250219 123100 18123589 997 998 998 997 124
430 20250219 123000 17999955 998 998 998 998 0
431 20250219 122900 17999955 998 998 998 998 0
432 20250219 122800 17999955 998 998 998 998 0
433 20250219 122700 17999955 998 998 998 998 0
434 20250219 122600 17999955 998 998 998 998 6
435 20250219 122500 17993967 998 998 998 998 0
436 20250219 122400 17993967 998 998 998 998 6
437 20250219 122300 17987979 997 997 997 997 0
438 20250219 122200 17987979 997 997 997 997 0
439 20250219 122100 17987979 997 997 997 997 0
440 20250219 122000 17987979 997 997 997 997 0
441 20250219 121900 17987979 997 996 997 996 118
442 20250219 121800 17870351 998 998 998 998 0
443 20250219 121700 17870351 998 998 998 998 50
444 20250219 121600 17820451 997 997 997 997 6
445 20250219 121500 17814469 997 997 997 997 0
446 20250219 121400 17814469 997 997 997 997 10
447 20250219 121300 17804499 997 997 997 997 0
448 20250219 121200 17804499 997 997 997 997 0
449 20250219 121100 17804499 997 997 997 997 6
450 20250219 121000 17798517 997 997 997 997 54
451 20250219 120900 17744679 997 997 997 997 6
452 20250219 120800 17738697 997 997 997 997 0
453 20250219 120700 17738697 997 997 997 997 16
454 20250219 120600 17722745 997 997 997 997 20
455 20250219 120500 17702805 997 997 997 997 100
456 20250219 120400 17603105 996 996 996 996 100
457 20250219 120300 17503505 997 997 997 997 0
458 20250219 120200 17503505 997 997 997 997 0
459 20250219 120100 17503505 997 997 997 997 6
460 20250219 120000 17497523 997 997 997 997 0
461 20250219 115900 17497523 997 997 997 997 0
462 20250219 115800 17497523 997 996 997 996 28
463 20250219 115700 17469625 997 997 997 997 0
464 20250219 115600 17469625 997 997 997 997 0
465 20250219 115500 17469625 997 997 997 997 100
466 20250219 115400 17369925 997 997 997 997 0
467 20250219 115300 17369925 997 997 997 997 0
468 20250219 115200 17369925 997 997 997 997 1
469 20250219 115100 17368928 997 997 997 997 0
470 20250219 115000 17368928 997 997 997 997 0
471 20250219 114900 17368928 997 997 997 997 89
472 20250219 114800 17280195 998 998 998 998 0
473 20250219 114700 17280195 998 998 998 998 5
474 20250219 114600 17275205 997 997 997 997 0
475 20250219 114500 17275205 997 997 997 997 0
476 20250219 114400 17275205 997 997 997 997 26
477 20250219 114300 17249283 998 998 998 998 0
478 20250219 114200 17249283 998 998 998 998 6
479 20250219 114100 17243295 997 997 997 997 0
480 20250219 114000 17243295 997 997 997 997 0
481 20250219 113900 17243295 997 997 997 997 0
482 20250219 113800 17243295 997 997 997 997 0
483 20250219 113700 17243295 997 998 998 997 24
484 20250219 113600 17219361 998 998 998 998 0
485 20250219 113500 17219361 998 998 998 998 0
486 20250219 113400 17219361 998 998 998 998 0
487 20250219 113300 17219361 998 998 998 998 0
488 20250219 113200 17219361 998 998 998 998 0
489 20250219 113100 17219361 998 998 998 998 6
490 20250219 113000 17213373 999 999 999 999 0
491 20250219 112900 17213373 999 999 999 999 18
492 20250219 112800 17195391 998 998 998 998 0
493 20250219 112700 17195391 998 998 998 998 0
494 20250219 112600 17195391 998 998 998 998 6
495 20250219 112500 17189403 997 997 997 997 1
496 20250219 112400 17188406 996 996 996 996 0
497 20250219 112300 17188406 996 996 996 996 0
498 20250219 112200 17188406 996 996 996 996 0
499 20250219 112100 17188406 996 996 996 996 0
500 20250219 112000 17188406 996 996 996 996 0
501 20250219 111900 17188406 996 996 996 996 0
502 20250219 111800 17188406 996 996 996 996 0
503 20250219 111700 17188406 996 996 996 996 0
504 20250219 111600 17188406 996 996 997 996 113
505 20250219 111500 17075817 997 997 997 997 378
506 20250219 111400 16698951 998 998 998 998 124
507 20250219 111300 16575199 999 999 999 999 0
508 20250219 111200 16575199 999 999 999 999 6
509 20250219 111100 16569205 999 999 999 999 0
510 20250219 111000 16569205 999 999 999 999 0
511 20250219 110900 16569205 999 999 999 999 0
512 20250219 110800 16569205 999 999 999 999 0
513 20250219 110700 16569205 999 999 999 999 18
514 20250219 110600 16551223 999 999 999 999 108
515 20250219 110500 16443331 999 997 999 997 1568
516 20250219 110400 14879835 997 997 997 997 532
517 20250219 110300 14349431 997 999 999 997 1098
518 20250219 110200 13253180 1000 1000 1000 1000 0
519 20250219 110100 13253180 1000 1000 1000 1000 1006
520 20250219 110000 12247180 999 999 999 999 14
521 20250219 105900 12233194 1000 1000 1000 1000 0
522 20250219 105800 12233194 1000 1000 1000 1000 5
523 20250219 105700 12228194 999 999 999 999 0
524 20250219 105600 12228194 999 999 999 999 0
525 20250219 105500 12228194 999 999 999 999 18
526 20250219 105400 12210212 1000 1000 1000 1000 0
527 20250219 105300 12210212 1000 1000 1000 1000 0
528 20250219 105200 12210212 1000 1000 1000 1000 0
529 20250219 105100 12210212 1000 1000 1000 1000 5
530 20250219 105000 12205212 1000 1000 1000 1000 2000
531 20250219 104900 10205212 1000 1000 1000 1000 0
532 20250219 104800 10205212 1000 1000 1000 1000 45
533 20250219 104700 10160212 1000 1000 1000 1000 0
534 20250219 104600 10160212 1000 1000 1000 1000 0
535 20250219 104500 10160212 1000 1000 1000 1000 0
536 20250219 104400 10160212 1000 1000 1000 1000 0
537 20250219 104300 10160212 1000 1000 1000 1000 24
538 20250219 104200 10136212 1000 1000 1000 1000 0
539 20250219 104100 10136212 1000 1000 1000 1000 0
540 20250219 104000 10136212 1000 1000 1000 1000 0
541 20250219 103900 10136212 1000 1000 1000 1000 0
542 20250219 103800 10136212 1000 1000 1000 1000 0
543 20250219 103700 10136212 1000 1000 1000 1000 0
544 20250219 103600 10136212 1000 1000 1000 1000 0
545 20250219 103500 10136212 1000 1000 1000 1000 0
546 20250219 103400 10136212 1000 1000 1000 1000 20
547 20250219 103300 10116212 1001 1001 1001 1001 0
548 20250219 103200 10116212 1001 1001 1001 1001 0
549 20250219 103100 10116212 1001 1001 1001 1001 0
550 20250219 103000 10116212 1001 1001 1001 1001 0
551 20250219 102900 10116212 1001 1001 1001 1001 0
552 20250219 102800 10116212 1001 1001 1001 1001 0
553 20250219 102700 10116212 1001 1001 1001 1001 0
554 20250219 102600 10116212 1001 1001 1001 1001 0
555 20250219 102500 10116212 1001 1001 1001 1001 0
556 20250219 102400 10116212 1001 1001 1001 1001 1
557 20250219 102300 10115211 1000 1000 1000 1000 0
558 20250219 102200 10115211 1000 1000 1000 1000 0
559 20250219 102100 10115211 1000 1000 1000 1000 0
560 20250219 102000 10115211 1000 1001 1001 1000 313
561 20250219 101900 9802209 1001 1001 1001 1001 401
562 20250219 101800 9400808 1001 1001 1001 1001 0
563 20250219 101700 9400808 1001 1001 1001 1001 101
564 20250219 101600 9299707 1001 1001 1001 1001 0
565 20250219 101500 9299707 1001 1001 1001 1001 0
566 20250219 101400 9299707 1001 1001 1001 1001 0
567 20250219 101300 9299707 1001 1000 1001 1000 218
568 20250219 101200 9081507 1000 1000 1000 1000 0
569 20250219 101100 9081507 1000 1000 1000 1000 6
570 20250219 101000 9075507 1000 1000 1000 1000 0
571 20250219 100900 9075507 1000 1000 1000 1000 0
572 20250219 100800 9075507 1000 1000 1000 1000 0
573 20250219 100700 9075507 1000 1000 1000 1000 0
574 20250219 100600 9075507 1000 1000 1000 1000 6
575 20250219 100500 9069507 1000 1000 1000 1000 16
576 20250219 100400 9053507 1001 1001 1001 1001 0
577 20250219 100300 9053507 1001 1001 1001 1001 0
578 20250219 100200 9053507 1001 1001 1001 1001 0
579 20250219 100100 9053507 1001 1001 1001 1001 10
580 20250219 100000 9043497 997 997 997 997 0
581 20250219 095900 9043497 997 997 997 997 0
582 20250219 095800 9043497 997 997 997 997 0
583 20250219 095700 9043497 997 997 997 997 0
584 20250219 095600 9043497 997 997 997 997 0
585 20250219 095500 9043497 997 997 997 997 0
586 20250219 095400 9043497 997 997 997 997 0
587 20250219 095300 9043497 997 997 997 997 0
588 20250219 095200 9043497 997 999 999 997 1018
589 20250219 095100 8027365 1001 1001 1001 1001 10
590 20250219 095000 8017355 1001 1001 1001 1001 0
591 20250219 094900 8017355 1001 1001 1001 1001 0
592 20250219 094800 8017355 1001 1001 1001 1001 0
593 20250219 094700 8017355 1001 1001 1001 1001 519
594 20250219 094600 7497836 1000 1001 1001 1000 106
595 20250219 094500 7391830 1001 1001 1001 1001 5383
596 20250219 094400 2003447 1001 1001 1001 1001 99
597 20250219 094300 1904348 1001 1001 1001 1001 185
598 20250219 094200 1719163 1001 1001 1001 1001 0
599 20250219 094100 1719163 1001 1001 1001 1001 100
600 20250219 094000 1619063 1000 1000 1000 1000 0
601 20250219 093900 1619063 1000 1000 1000 1000 6
602 20250219 093800 1613063 1001 1001 1001 1001 0
603 20250219 093700 1613063 1001 1001 1001 1001 6
604 20250219 093600 1607057 999 999 999 999 0
605 20250219 093500 1607057 999 999 999 999 0
606 20250219 093400 1607057 999 999 999 999 0
607 20250219 093300 1607057 999 999 999 999 0
608 20250219 093200 1607057 999 999 999 999 0
609 20250219 093100 1607057 999 1000 1000 999 18
610 20250219 093000 1589069 1001 1001 1001 1001 0
611 20250219 092900 1589069 1001 1001 1001 1001 0
612 20250219 092800 1589069 1001 1001 1001 1001 2
613 20250219 092700 1587067 999 999 999 999 0
614 20250219 092600 1587067 999 999 999 999 0
615 20250219 092500 1587067 999 999 999 999 0
616 20250219 092400 1587067 999 999 999 999 100
617 20250219 092300 1487167 1001 1000 1001 1000 531
618 20250219 092200 956161 1001 1001 1001 1001 0
619 20250219 092100 956161 1001 1001 1001 1001 0
620 20250219 092000 956161 1001 1001 1001 1001 55
621 20250219 091900 901106 1001 1001 1001 1001 0
622 20250219 091800 901106 1001 1001 1001 1001 0
623 20250219 091700 901106 1001 1001 1001 1001 4
624 20250219 091600 897102 1003 1003 1003 1003 0
625 20250219 091500 897102 1003 1003 1003 1003 0
626 20250219 091400 897102 1003 1003 1003 1003 0
627 20250219 091300 897102 1003 1002 1003 1002 49
628 20250219 091200 848003 1000 1000 1000 1000 0
629 20250219 091100 848003 1000 1000 1000 1000 0
630 20250219 091000 848003 1000 1000 1000 1000 225
631 20250219 090900 623003 1003 1003 1003 1003 0
632 20250219 090800 623003 1003 1003 1003 1003 0
633 20250219 090700 623003 1003 1003 1003 1003 1
634 20250219 090600 622000 1000 1000 1000 1000 0
635 20250219 090500 622000 1000 1000 1000 1000 0
636 20250219 090400 622000 1000 1000 1000 1000 0
637 20250219 090300 622000 1000 1000 1000 1000 0
638 20250219 090200 622000 1000 1000 1000 1000 0
639 20250219 090100 622000 1000 1000 1000 1000 0
640 20250219 090000 622000 1000 1000 1000 1000 622

1
053060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17657419,0,17657419000,0.00
20250214,0,17657419,0,17710391257,0.00
20250213,0,17657419,0,17798678352,0.00
20250212,0,17657419,0,17586789324,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17657419 0 17657419000 0.00
3 20250214 0 17657419 0 17710391257 0.00
4 20250213 0 17657419 0 17798678352 0.00
5 20250212 0 17657419 0 17586789324 0.00