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

645
060240/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,63065322,401,401,401,401,972
20250219,194200,63065322,401,401,401,401,0
20250219,194100,63065322,401,401,401,401,0
20250219,194000,63065322,401,401,401,401,0
20250219,193900,63065322,401,401,401,401,0
20250219,193800,63065322,401,401,401,401,0
20250219,193700,63065322,401,401,401,401,0
20250219,193600,63065322,401,401,401,401,0
20250219,193500,63065322,401,401,401,401,0
20250219,193400,63065322,401,401,401,401,0
20250219,193300,63065322,401,401,401,401,0
20250219,193200,63065322,401,401,401,401,0
20250219,193100,63065322,401,401,401,401,0
20250219,193000,63065322,401,401,401,401,0
20250219,192900,63065322,401,401,401,401,0
20250219,192800,63065322,401,401,401,401,0
20250219,192700,63065322,401,401,401,401,0
20250219,192600,63065322,401,401,401,401,0
20250219,192500,63065322,401,401,401,401,0
20250219,192400,63065322,401,401,401,401,0
20250219,192300,63065322,401,401,401,401,0
20250219,192200,63065322,401,401,401,401,0
20250219,192100,63065322,401,401,401,401,0
20250219,192000,63065322,401,401,401,401,0
20250219,191900,63065322,401,401,401,401,0
20250219,191800,63065322,401,401,401,401,0
20250219,191700,63065322,401,401,401,401,0
20250219,191600,63065322,401,401,401,401,0
20250219,191500,63065322,401,401,401,401,0
20250219,191400,63065322,401,401,401,401,0
20250219,191300,63065322,401,401,401,401,972
20250219,191200,63065322,401,401,401,401,0
20250219,191100,63065322,401,401,401,401,0
20250219,191000,63065322,401,401,401,401,0
20250219,190900,63065322,401,401,401,401,0
20250219,190800,63065322,401,401,401,401,0
20250219,190700,63065322,401,401,401,401,0
20250219,190600,63065322,401,401,401,401,0
20250219,190500,63065322,401,401,401,401,0
20250219,190400,63065322,401,401,401,401,0
20250219,190300,63065322,401,401,401,401,0
20250219,190200,63065322,401,401,401,401,0
20250219,190100,63065322,401,401,401,401,0
20250219,190000,63065322,401,401,401,401,0
20250219,185900,63065322,401,401,401,401,0
20250219,185800,63065322,401,401,401,401,0
20250219,185700,63065322,401,401,401,401,0
20250219,185600,63065322,401,401,401,401,0
20250219,185500,63065322,401,401,401,401,0
20250219,185400,63065322,401,401,401,401,0
20250219,185300,63065322,401,401,401,401,0
20250219,185200,63065322,401,401,401,401,0
20250219,185100,63065322,401,401,401,401,0
20250219,185000,63065322,401,401,401,401,0
20250219,184900,63065322,401,401,401,401,0
20250219,184800,63065322,401,401,401,401,0
20250219,184700,63065322,401,401,401,401,0
20250219,184600,63065322,401,401,401,401,0
20250219,184500,63065322,401,401,401,401,0
20250219,184400,63065322,401,401,401,401,0
20250219,184300,63065322,401,401,401,401,972
20250219,184200,63065322,401,401,401,401,0
20250219,184100,63065322,401,401,401,401,0
20250219,184000,63065322,401,401,401,401,0
20250219,183900,63065322,401,401,401,401,0
20250219,183800,63065322,401,401,401,401,0
20250219,183700,63065322,401,401,401,401,0
20250219,183600,63065322,401,401,401,401,0
20250219,183500,63065322,401,401,401,401,0
20250219,183400,63065322,401,401,401,401,0
20250219,183300,63065322,401,401,401,401,0
20250219,183200,63065322,401,401,401,401,0
20250219,183100,63065322,401,401,401,401,0
20250219,183000,63065322,401,401,401,401,0
20250219,182900,63065322,401,401,401,401,0
20250219,182800,63065322,401,401,401,401,0
20250219,182700,63065322,401,401,401,401,0
20250219,182600,63065322,401,401,401,401,0
20250219,182500,63065322,401,401,401,401,0
20250219,182400,63065322,401,401,401,401,0
20250219,182300,63065322,401,401,401,401,0
20250219,182200,63065322,401,401,401,401,0
20250219,182100,63065322,401,401,401,401,0
20250219,182000,63065322,401,401,401,401,0
20250219,181900,63065322,401,401,401,401,0
20250219,181800,63065322,401,401,401,401,0
20250219,181700,63065322,401,401,401,401,0
20250219,181600,63065322,401,401,401,401,0
20250219,181500,63065322,401,401,401,401,0
20250219,181400,63065322,401,401,401,401,0
20250219,181300,63065322,401,401,401,401,972
20250219,181200,63065322,401,401,401,401,0
20250219,181100,63065322,401,401,401,401,0
20250219,181000,63065322,401,401,401,401,0
20250219,180900,63065322,401,401,401,401,0
20250219,180800,63065322,401,401,401,401,0
20250219,180700,63065322,401,401,401,401,0
20250219,180600,63065322,401,401,401,401,0
20250219,180500,63065322,401,401,401,401,0
20250219,180400,63065322,401,401,401,401,0
20250219,180300,63065322,401,401,401,401,0
20250219,180200,63065322,401,401,401,401,0
20250219,180100,63065322,401,401,401,401,0
20250219,180000,63065322,401,401,401,401,0
20250219,175900,63065322,401,401,401,401,0
20250219,175800,63065322,401,401,401,401,0
20250219,175700,63065322,401,401,401,401,0
20250219,175600,63065322,401,401,401,401,0
20250219,175500,63065322,401,401,401,401,0
20250219,175400,63065322,401,401,401,401,0
20250219,175300,63065322,401,401,401,401,0
20250219,175200,63065322,401,401,401,401,0
20250219,175100,63065322,401,401,401,401,0
20250219,175000,63065322,401,401,401,401,0
20250219,174900,63065322,401,401,401,401,0
20250219,174800,63065322,401,401,401,401,0
20250219,174700,63065322,401,401,401,401,0
20250219,174600,63065322,401,401,401,401,0
20250219,174500,63065322,401,401,401,401,0
20250219,174400,63065322,401,401,401,401,0
20250219,174300,63065322,401,401,401,401,972
20250219,174200,63065322,401,401,401,401,0
20250219,174100,63065322,401,401,401,401,0
20250219,174000,63065322,401,401,401,401,0
20250219,173900,63065322,401,401,401,401,0
20250219,173800,63065322,401,401,401,401,0
20250219,173700,63065322,401,401,401,401,0
20250219,173600,63065322,401,401,401,401,0
20250219,173500,63065322,401,401,401,401,0
20250219,173400,63065322,401,401,401,401,0
20250219,173300,63065322,401,401,401,401,0
20250219,173200,63065322,401,401,401,401,0
20250219,173100,63065322,401,401,401,401,0
20250219,173000,63065322,401,401,401,401,0
20250219,172900,63065322,401,401,401,401,0
20250219,172800,63065322,401,401,401,401,0
20250219,172700,63065322,401,401,401,401,0
20250219,172600,63065322,401,401,401,401,0
20250219,172500,63065322,401,401,401,401,0
20250219,172400,63065322,401,401,401,401,0
20250219,172300,63065322,401,401,401,401,0
20250219,172200,63065322,401,401,401,401,0
20250219,172100,63065322,401,401,401,401,0
20250219,172000,63065322,401,401,401,401,0
20250219,171900,63065322,401,401,401,401,0
20250219,171800,63065322,401,401,401,401,0
20250219,171700,63065322,401,401,401,401,0
20250219,171600,63065322,401,401,401,401,0
20250219,171500,63065322,401,401,401,401,0
20250219,171400,63065322,401,401,401,401,0
20250219,171300,63065322,401,401,401,401,972
20250219,171200,63065322,401,401,401,401,0
20250219,171100,63065322,401,401,401,401,0
20250219,171000,63065322,401,401,401,401,0
20250219,170900,63065322,401,401,401,401,0
20250219,170800,63065322,401,401,401,401,0
20250219,170700,63065322,401,401,401,401,0
20250219,170600,63065322,401,401,401,401,0
20250219,170500,63065322,401,401,401,401,0
20250219,170400,63065322,401,401,401,401,0
20250219,170300,63065322,401,401,401,401,0
20250219,170200,63065322,401,401,401,401,0
20250219,170100,63065322,401,401,401,401,0
20250219,170000,63065322,401,401,401,401,0
20250219,165900,63065322,401,401,401,401,0
20250219,165800,63065322,401,401,401,401,0
20250219,165700,63065322,401,401,401,401,0
20250219,165600,63065322,401,401,401,401,0
20250219,165500,63065322,401,401,401,401,0
20250219,165400,63065322,401,401,401,401,0
20250219,165300,63065322,401,401,401,401,0
20250219,165200,63065322,401,401,401,401,0
20250219,165100,63065322,401,401,401,401,0
20250219,165000,63065322,401,401,401,401,0
20250219,164900,63065322,401,401,401,401,0
20250219,164800,63065322,401,401,401,401,0
20250219,164700,63065322,401,401,401,401,0
20250219,164600,63065322,401,401,401,401,0
20250219,164500,63065322,401,401,401,401,0
20250219,164400,63065322,401,401,401,401,0
20250219,164300,63065322,401,401,401,401,972
20250219,164200,63065322,401,401,401,401,0
20250219,164100,63065322,401,401,401,401,0
20250219,164000,63065322,401,401,401,401,0
20250219,163900,63065322,401,401,401,401,0
20250219,163800,63065322,401,401,401,401,0
20250219,163700,63065322,401,401,401,401,0
20250219,163600,63065322,401,401,401,401,0
20250219,163500,63065322,401,401,401,401,0
20250219,163400,63065322,401,401,401,401,0
20250219,163300,63065322,401,401,401,401,0
20250219,163200,63065322,401,401,401,401,0
20250219,163100,63065322,401,401,401,401,0
20250219,163000,63065322,401,401,401,401,0
20250219,162900,63065322,401,401,401,401,0
20250219,162800,63065322,401,401,401,401,0
20250219,162700,63065322,401,401,401,401,0
20250219,162600,63065322,401,401,401,401,0
20250219,162500,63065322,401,401,401,401,0
20250219,162400,63065322,401,401,401,401,0
20250219,162300,63065322,401,401,401,401,0
20250219,162200,63065322,401,401,401,401,0
20250219,162100,63065322,401,401,401,401,0
20250219,162000,63065322,401,401,401,401,0
20250219,161900,63065322,401,401,401,401,0
20250219,161800,63065322,401,401,401,401,0
20250219,161700,63065322,401,401,401,401,0
20250219,161600,63065322,401,401,401,401,0
20250219,161500,63065322,401,401,401,401,0
20250219,161400,63065322,401,401,401,401,0
20250219,161300,63065322,401,401,401,401,972
20250219,161200,63065322,401,401,401,401,0
20250219,161100,63065322,401,401,401,401,0
20250219,161000,63065322,401,401,401,401,0
20250219,160900,63065322,401,401,401,401,0
20250219,160800,63065322,401,401,401,401,0
20250219,160700,63065322,401,401,401,401,0
20250219,160600,63065322,401,401,401,401,0
20250219,160500,63065322,401,401,401,401,0
20250219,160400,63065322,401,401,401,401,0
20250219,160300,63065322,401,401,401,401,0
20250219,160200,63065322,401,401,401,401,0
20250219,160100,63065322,401,401,401,401,0
20250219,160000,63065322,401,401,401,401,0
20250219,155900,63065322,401,401,401,401,0
20250219,155800,63065322,401,401,401,401,0
20250219,155700,63065322,401,401,401,401,0
20250219,155600,63065322,401,401,401,401,0
20250219,155500,63065322,401,401,401,401,0
20250219,155400,63065322,401,401,401,401,0
20250219,155300,63065322,401,401,401,401,0
20250219,155200,63065322,401,401,401,401,0
20250219,155100,63065322,401,401,401,401,0
20250219,155000,63065322,401,401,401,401,0
20250219,154900,63065322,401,401,401,401,0
20250219,154800,63065322,401,401,401,401,0
20250219,154700,63065322,401,401,401,401,0
20250219,154600,63065322,401,401,401,401,0
20250219,154500,63065322,401,401,401,401,0
20250219,154400,63065322,401,401,401,401,0
20250219,154300,63065322,401,401,401,401,972
20250219,154200,63065322,401,401,401,401,0
20250219,154100,63065322,401,401,401,401,0
20250219,154000,63065322,401,401,401,401,0
20250219,153900,63065322,401,401,401,401,0
20250219,153800,63065322,401,401,401,401,0
20250219,153700,63065322,401,401,401,401,0
20250219,153600,63065322,401,401,401,401,0
20250219,153500,63065322,401,401,401,401,0
20250219,153400,63065322,401,401,401,401,0
20250219,153300,63065322,401,401,401,401,0
20250219,153200,63065322,401,401,401,401,0
20250219,153100,63065322,401,401,401,401,0
20250219,153000,63065322,401,401,401,401,972
20250219,152900,62675550,405,405,405,405,0
20250219,152800,62675550,405,405,405,405,0
20250219,152700,62675550,405,405,405,405,0
20250219,152600,62675550,405,405,405,405,0
20250219,152500,62675550,405,405,405,405,0
20250219,152400,62675550,405,405,405,405,0
20250219,152300,62675550,405,405,405,405,0
20250219,152200,62675550,405,405,405,405,0
20250219,152100,62675550,405,405,405,405,0
20250219,152000,62675550,405,405,405,405,0
20250219,151900,62675550,405,405,405,403,550
20250219,151800,62453160,405,403,405,403,4
20250219,151700,62451546,405,405,405,405,30
20250219,151600,62439396,405,405,405,405,0
20250219,151500,62439396,405,405,405,405,5
20250219,151400,62437371,405,405,405,405,0
20250219,151300,62437371,405,405,405,405,0
20250219,151200,62437371,405,405,405,405,0
20250219,151100,62437371,405,405,405,405,0
20250219,151000,62437371,405,405,405,405,0
20250219,150900,62437371,405,405,405,405,0
20250219,150800,62437371,405,405,405,405,3000
20250219,150700,61222371,405,405,405,405,0
20250219,150600,61222371,405,404,405,404,10000
20250219,150500,57172477,404,404,404,404,0
20250219,150400,57172477,404,404,404,404,0
20250219,150300,57172477,404,404,404,404,0
20250219,150200,57172477,404,405,405,404,5603
20250219,150100,54908278,406,406,406,406,0
20250219,150000,54908278,406,406,406,406,0
20250219,145900,54908278,406,406,406,406,184
20250219,145800,54833574,407,407,407,407,0
20250219,145700,54833574,407,407,407,407,0
20250219,145600,54833574,407,407,407,407,0
20250219,145500,54833574,407,407,407,407,1
20250219,145400,54833167,406,406,406,406,0
20250219,145300,54833167,406,406,406,406,150
20250219,145200,54772267,406,406,406,406,50
20250219,145100,54751967,405,405,405,405,427
20250219,145000,54579032,405,405,405,405,0
20250219,144900,54579032,405,405,405,405,0
20250219,144800,54579032,405,405,405,405,0
20250219,144700,54579032,405,405,405,405,0
20250219,144600,54579032,405,405,405,405,0
20250219,144500,54579032,405,405,405,405,14
20250219,144400,54573362,405,405,405,405,0
20250219,144300,54573362,405,405,405,405,0
20250219,144200,54573362,405,405,405,405,0
20250219,144100,54573362,405,404,405,404,1379
20250219,144000,54016232,404,404,404,404,0
20250219,143900,54016232,404,404,404,404,0
20250219,143800,54016232,404,404,404,404,0
20250219,143700,54016232,404,404,404,404,0
20250219,143600,54016232,404,404,404,404,0
20250219,143500,54016232,404,404,404,404,0
20250219,143400,54016232,404,404,404,404,1
20250219,143300,54015828,404,404,404,404,2000
20250219,143200,53207828,404,404,404,404,4960
20250219,143100,51203988,404,404,404,404,0
20250219,143000,51203988,404,404,404,404,0
20250219,142900,51203988,404,404,404,404,0
20250219,142800,51203988,404,404,404,404,0
20250219,142700,51203988,404,404,404,404,0
20250219,142600,51203988,404,404,404,404,0
20250219,142500,51203988,404,404,404,404,0
20250219,142400,51203988,404,404,404,404,0
20250219,142300,51203988,404,404,404,404,0
20250219,142200,51203988,404,404,404,404,3
20250219,142100,51202776,405,405,405,405,0
20250219,142000,51202776,405,405,405,405,0
20250219,141900,51202776,405,405,405,405,0
20250219,141800,51202776,405,405,405,405,0
20250219,141700,51202776,405,405,405,405,0
20250219,141600,51202776,405,405,405,405,0
20250219,141500,51202776,405,405,405,405,0
20250219,141400,51202776,405,405,405,405,0
20250219,141300,51202776,405,405,405,405,1
20250219,141200,51202371,402,402,402,402,0
20250219,141100,51202371,402,402,402,402,0
20250219,141000,51202371,402,402,402,402,0
20250219,140900,51202371,402,405,405,402,25700
20250219,140800,40843662,405,405,405,405,223
20250219,140700,40753347,405,405,405,405,0
20250219,140600,40753347,405,405,405,405,0
20250219,140500,40753347,405,405,405,405,0
20250219,140400,40753347,405,405,405,405,0
20250219,140300,40753347,405,405,405,405,0
20250219,140200,40753347,405,405,405,405,0
20250219,140100,40753347,405,405,405,405,0
20250219,140000,40753347,405,405,405,405,0
20250219,135900,40753347,405,405,405,405,0
20250219,135800,40753347,405,405,405,405,0
20250219,135700,40753347,405,405,405,405,0
20250219,135600,40753347,405,405,405,405,400
20250219,135500,40591347,404,404,404,404,0
20250219,135400,40591347,404,404,404,404,1058
20250219,135300,40163915,405,405,405,405,0
20250219,135200,40163915,405,405,405,405,0
20250219,135100,40163915,405,405,405,405,300
20250219,135000,40042415,405,405,405,405,1000
20250219,134900,39637415,405,405,405,405,0
20250219,134800,39637415,405,405,405,405,0
20250219,134700,39637415,405,405,405,405,0
20250219,134600,39637415,405,405,405,405,0
20250219,134500,39637415,405,405,405,405,0
20250219,134400,39637415,405,405,405,405,0
20250219,134300,39637415,405,405,405,405,0
20250219,134200,39637415,405,405,405,405,0
20250219,134100,39637415,405,405,405,405,0
20250219,134000,39637415,405,405,405,405,2
20250219,133900,39636605,403,403,403,403,100
20250219,133800,39596305,403,403,403,403,0
20250219,133700,39596305,403,403,403,403,0
20250219,133600,39596305,403,404,404,403,1005
20250219,133500,39191281,406,408,408,406,3280
20250219,133400,37856618,407,407,407,407,2
20250219,133300,37855804,408,408,408,408,1
20250219,133200,37855396,407,407,407,407,15
20250219,133100,37849291,407,407,407,407,0
20250219,133000,37849291,407,407,407,407,3
20250219,132900,37848070,407,407,407,407,3
20250219,132800,37846849,408,408,408,408,0
20250219,132700,37846849,408,408,408,408,0
20250219,132600,37846849,408,408,408,408,0
20250219,132500,37846849,408,408,408,408,0
20250219,132400,37846849,408,408,408,408,50
20250219,132300,37826449,408,407,408,407,201
20250219,132200,37744541,407,407,407,407,0
20250219,132100,37744541,407,407,407,407,1319
20250219,132000,37207708,407,407,407,407,0
20250219,131900,37207708,407,404,407,404,3
20250219,131800,37206490,406,406,406,406,4
20250219,131700,37204866,402,403,403,402,1003
20250219,131600,36801655,407,405,407,405,5
20250219,131500,36799627,404,404,404,404,0
20250219,131400,36799627,404,403,404,403,1416
20250219,131300,36228978,403,403,403,403,0
20250219,131200,36228978,403,403,403,403,0
20250219,131100,36228978,403,403,403,403,0
20250219,131000,36228978,403,403,403,403,0
20250219,130900,36228978,403,403,403,403,0
20250219,130800,36228978,403,403,403,403,0
20250219,130700,36228978,403,403,403,403,0
20250219,130600,36228978,403,403,403,403,0
20250219,130500,36228978,403,403,403,403,0
20250219,130400,36228978,403,403,403,403,5
20250219,130300,36226963,403,403,403,403,0
20250219,130200,36226963,403,403,403,403,0
20250219,130100,36226963,403,403,403,403,0
20250219,130000,36226963,403,403,403,403,0
20250219,125900,36226963,403,403,403,403,0
20250219,125800,36226963,403,403,403,403,0
20250219,125700,36226963,403,403,403,403,0
20250219,125600,36226963,403,403,403,403,0
20250219,125500,36226963,403,403,403,403,0
20250219,125400,36226963,403,403,403,403,0
20250219,125300,36226963,403,403,403,403,0
20250219,125200,36226963,403,403,403,403,0
20250219,125100,36226963,403,403,403,403,0
20250219,125000,36226963,403,403,403,403,356
20250219,124900,36083495,403,403,403,403,0
20250219,124800,36083495,403,402,403,402,280
20250219,124700,35970934,402,402,402,402,0
20250219,124600,35970934,402,401,402,400,4899
20250219,124500,34006573,402,402,402,402,0
20250219,124400,34006573,402,402,402,402,0
20250219,124300,34006573,402,402,402,402,0
20250219,124200,34006573,402,402,402,402,0
20250219,124100,34006573,402,402,402,402,0
20250219,124000,34006573,402,401,402,401,701
20250219,123900,33725471,402,402,402,402,0
20250219,123800,33725471,402,402,402,402,119
20250219,123700,33677633,402,402,402,402,0
20250219,123600,33677633,402,402,402,402,0
20250219,123500,33677633,402,402,402,402,0
20250219,123400,33677633,402,402,402,402,260
20250219,123300,33573113,402,402,402,402,0
20250219,123200,33573113,402,402,402,402,0
20250219,123100,33573113,402,402,402,402,0
20250219,123000,33573113,402,402,402,402,0
20250219,122900,33573113,402,402,402,402,0
20250219,122800,33573113,402,402,402,402,0
20250219,122700,33573113,402,402,402,402,10289
20250219,122600,29436935,401,401,401,401,0
20250219,122500,29436935,401,401,401,401,0
20250219,122400,29436935,401,401,401,401,0
20250219,122300,29436935,401,401,401,401,0
20250219,122200,29436935,401,401,401,401,0
20250219,122100,29436935,401,401,401,401,0
20250219,122000,29436935,401,402,402,401,30
20250219,121900,29424904,402,402,402,402,0
20250219,121800,29424904,402,402,402,402,0
20250219,121700,29424904,402,402,402,402,0
20250219,121600,29424904,402,402,402,402,0
20250219,121500,29424904,402,402,402,402,0
20250219,121400,29424904,402,402,402,402,30
20250219,121300,29412844,402,402,402,402,1198
20250219,121200,28931248,402,402,402,402,0
20250219,121100,28931248,402,402,402,402,0
20250219,121000,28931248,402,402,402,402,0
20250219,120900,28931248,402,402,402,402,0
20250219,120800,28931248,402,402,402,402,0
20250219,120700,28931248,402,402,402,402,0
20250219,120600,28931248,402,402,402,402,2
20250219,120500,28930444,403,403,403,403,0
20250219,120400,28930444,403,403,403,403,0
20250219,120300,28930444,403,403,403,403,0
20250219,120200,28930444,403,403,403,403,0
20250219,120100,28930444,403,403,403,403,0
20250219,120000,28930444,403,403,403,403,0
20250219,115900,28930444,403,403,403,403,0
20250219,115800,28930444,403,403,403,403,0
20250219,115700,28930444,403,403,403,403,0
20250219,115600,28930444,403,403,403,403,0
20250219,115500,28930444,403,403,403,403,0
20250219,115400,28930444,403,403,403,403,0
20250219,115300,28930444,403,403,403,403,1
20250219,115200,28930041,401,401,401,401,1
20250219,115100,28929640,404,404,404,404,0
20250219,115000,28929640,404,404,404,404,0
20250219,114900,28929640,404,404,404,404,0
20250219,114800,28929640,404,404,404,404,0
20250219,114700,28929640,404,404,404,404,0
20250219,114600,28929640,404,404,404,404,0
20250219,114500,28929640,404,401,404,401,2501
20250219,114400,27926736,403,403,403,403,0
20250219,114300,27926736,403,403,403,403,3000
20250219,114200,26717736,403,403,403,403,0
20250219,114100,26717736,403,403,403,403,1
20250219,114000,26717333,403,403,403,403,0
20250219,113900,26717333,403,403,403,403,0
20250219,113800,26717333,403,403,403,403,0
20250219,113700,26717333,403,403,403,403,1
20250219,113600,26716930,401,401,401,401,0
20250219,113500,26716930,401,403,403,400,17992
20250219,113400,19502635,404,404,404,404,1
20250219,113300,19502231,403,403,403,403,0
20250219,113200,19502231,403,403,403,403,0
20250219,113100,19502231,403,403,403,403,10172
20250219,113000,15402915,403,403,403,403,0
20250219,112900,15402915,403,403,403,403,0
20250219,112800,15402915,403,403,403,403,450
20250219,112700,15221565,403,403,403,403,0
20250219,112600,15221565,403,403,403,403,0
20250219,112500,15221565,403,403,403,403,1500
20250219,112400,14617065,403,403,403,403,0
20250219,112300,14617065,403,403,403,403,0
20250219,112200,14617065,403,403,403,403,0
20250219,112100,14617065,403,403,403,403,0
20250219,112000,14617065,403,403,403,403,200
20250219,111900,14536465,404,404,404,404,0
20250219,111800,14536465,404,404,404,404,0
20250219,111700,14536465,404,404,404,404,0
20250219,111600,14536465,404,404,404,404,0
20250219,111500,14536465,404,404,404,404,0
20250219,111400,14536465,404,404,404,404,0
20250219,111300,14536465,404,404,404,404,0
20250219,111200,14536465,404,404,404,404,0
20250219,111100,14536465,404,404,404,404,0
20250219,111000,14536465,404,404,404,404,0
20250219,110900,14536465,404,404,404,404,386
20250219,110800,14380521,404,404,404,404,0
20250219,110700,14380521,404,404,404,404,0
20250219,110600,14380521,404,404,404,404,0
20250219,110500,14380521,404,403,404,403,4215
20250219,110400,12681776,403,403,403,403,0
20250219,110300,12681776,403,403,403,403,0
20250219,110200,12681776,403,403,403,403,5
20250219,110100,12679761,403,403,403,403,0
20250219,110000,12679761,403,403,403,403,0
20250219,105900,12679761,403,403,403,403,0
20250219,105800,12679761,403,403,403,403,0
20250219,105700,12679761,403,403,403,403,1
20250219,105600,12679358,401,401,401,401,0
20250219,105500,12679358,401,401,401,401,0
20250219,105400,12679358,401,401,401,401,0
20250219,105300,12679358,401,401,401,401,0
20250219,105200,12679358,401,401,401,401,0
20250219,105100,12679358,401,401,401,401,0
20250219,105000,12679358,401,401,401,401,0
20250219,104900,12679358,401,401,401,401,0
20250219,104800,12679358,401,401,401,401,0
20250219,104700,12679358,401,401,401,401,69
20250219,104600,12651689,403,403,403,403,21
20250219,104500,12643226,403,403,403,403,0
20250219,104400,12643226,403,403,403,403,41
20250219,104300,12626703,403,403,403,403,1
20250219,104200,12626300,400,400,400,400,0
20250219,104100,12626300,400,401,401,400,4982
20250219,104000,10629356,401,402,402,401,300
20250219,103900,10509055,404,404,404,404,1
20250219,103800,10508651,403,403,403,403,0
20250219,103700,10508651,403,403,403,403,1000
20250219,103600,10105651,403,403,403,403,1000
20250219,103500,9702651,404,404,404,404,100
20250219,103400,9662251,405,405,405,405,0
20250219,103300,9662251,405,405,405,405,0
20250219,103200,9662251,405,405,405,405,0
20250219,103100,9662251,405,405,405,405,0
20250219,103000,9662251,405,405,405,405,0
20250219,102900,9662251,405,405,405,405,1
20250219,102800,9661846,401,401,401,401,0
20250219,102700,9661846,401,401,401,401,0
20250219,102600,9661846,401,401,401,401,5
20250219,102500,9659841,404,404,404,404,0
20250219,102400,9659841,404,404,404,404,0
20250219,102300,9659841,404,404,404,404,0
20250219,102200,9659841,404,404,404,404,0
20250219,102100,9659841,404,404,404,404,0
20250219,102000,9659841,404,404,404,404,0
20250219,101900,9659841,404,404,404,404,2
20250219,101800,9659033,402,402,402,402,1400
20250219,101700,9096233,404,404,404,404,0
20250219,101600,9096233,404,404,404,404,0
20250219,101500,9096233,404,404,404,404,0
20250219,101400,9096233,404,404,404,404,0
20250219,101300,9096233,404,404,404,404,0
20250219,101200,9096233,404,404,404,404,0
20250219,101100,9096233,404,404,404,404,0
20250219,101000,9096233,404,404,404,404,0
20250219,100900,9096233,404,404,404,404,100
20250219,100800,9055833,404,404,405,404,12
20250219,100700,9050984,404,404,404,404,201
20250219,100600,8969780,404,404,404,404,101
20250219,100500,8928976,404,404,404,404,200
20250219,100400,8848176,404,404,404,404,200
20250219,100300,8767376,404,402,404,402,2
20250219,100200,8766570,404,404,404,404,0
20250219,100100,8766570,404,404,404,404,0
20250219,100000,8766570,404,404,404,404,1
20250219,095900,8766166,402,403,403,402,38
20250219,095800,8750888,403,404,404,403,54
20250219,095700,8729074,405,405,405,405,52
20250219,095600,8708014,405,405,405,405,0
20250219,095500,8708014,405,405,405,405,0
20250219,095400,8708014,405,405,405,405,0
20250219,095300,8708014,405,405,405,405,50
20250219,095200,8687764,405,405,405,405,0
20250219,095100,8687764,405,404,405,404,186
20250219,095000,8612608,404,404,404,404,0
20250219,094900,8612608,404,404,404,404,20
20250219,094800,8604528,404,404,404,404,0
20250219,094700,8604528,404,404,404,404,0
20250219,094600,8604528,404,404,404,404,0
20250219,094500,8604528,404,404,404,404,23
20250219,094400,8595236,404,404,404,404,2
20250219,094300,8594428,402,402,402,402,0
20250219,094200,8594428,402,403,403,402,28
20250219,094100,8583167,404,404,404,404,0
20250219,094000,8583167,404,404,404,404,0
20250219,093900,8583167,404,404,404,404,89
20250219,093800,8547211,404,404,404,404,20
20250219,093700,8539131,403,403,403,403,0
20250219,093600,8539131,403,403,403,403,0
20250219,093500,8539131,403,403,403,403,118
20250219,093400,8491577,400,400,400,400,0
20250219,093300,8491577,400,400,400,400,0
20250219,093200,8491577,400,400,400,400,133
20250219,093100,8438377,399,403,403,399,145
20250219,093000,8380395,406,406,406,406,0
20250219,092900,8380395,406,404,406,404,1743
20250219,092800,7672747,408,402,408,400,5050
20250219,092700,5648918,402,402,402,402,0
20250219,092600,5648918,402,402,402,402,0
20250219,092500,5648918,402,402,402,402,20
20250219,092400,5640878,401,401,401,401,0
20250219,092300,5640878,401,401,401,401,0
20250219,092200,5640878,401,403,403,401,3100
20250219,092100,4397475,405,405,405,405,10
20250219,092000,4393425,407,407,407,407,0
20250219,091900,4393425,407,407,407,407,0
20250219,091800,4393425,407,407,407,407,0
20250219,091700,4393425,407,405,407,405,3
20250219,091600,4392207,406,406,406,406,1
20250219,091500,4391801,405,405,405,405,1000
20250219,091400,3986801,405,405,405,405,0
20250219,091300,3986801,405,405,405,405,0
20250219,091200,3986801,405,405,405,405,1
20250219,091100,3986396,401,403,403,401,1090
20250219,091000,3547305,403,403,403,403,0
20250219,090900,3547305,403,403,403,403,1746
20250219,090800,2843667,403,404,404,403,1147
20250219,090700,2380380,404,404,404,404,1
20250219,090600,2379976,408,408,408,408,1
20250219,090500,2379568,404,404,404,404,1001
20250219,090400,1975164,409,408,409,408,130
20250219,090300,1922004,407,407,407,407,1
20250219,090200,1921597,407,405,407,405,1002
20250219,090100,1513785,406,403,410,400,1786
20250219,090000,789394,419,408,420,406,1900
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 63065322 401 401 401 401 972
3 20250219 194200 63065322 401 401 401 401 0
4 20250219 194100 63065322 401 401 401 401 0
5 20250219 194000 63065322 401 401 401 401 0
6 20250219 193900 63065322 401 401 401 401 0
7 20250219 193800 63065322 401 401 401 401 0
8 20250219 193700 63065322 401 401 401 401 0
9 20250219 193600 63065322 401 401 401 401 0
10 20250219 193500 63065322 401 401 401 401 0
11 20250219 193400 63065322 401 401 401 401 0
12 20250219 193300 63065322 401 401 401 401 0
13 20250219 193200 63065322 401 401 401 401 0
14 20250219 193100 63065322 401 401 401 401 0
15 20250219 193000 63065322 401 401 401 401 0
16 20250219 192900 63065322 401 401 401 401 0
17 20250219 192800 63065322 401 401 401 401 0
18 20250219 192700 63065322 401 401 401 401 0
19 20250219 192600 63065322 401 401 401 401 0
20 20250219 192500 63065322 401 401 401 401 0
21 20250219 192400 63065322 401 401 401 401 0
22 20250219 192300 63065322 401 401 401 401 0
23 20250219 192200 63065322 401 401 401 401 0
24 20250219 192100 63065322 401 401 401 401 0
25 20250219 192000 63065322 401 401 401 401 0
26 20250219 191900 63065322 401 401 401 401 0
27 20250219 191800 63065322 401 401 401 401 0
28 20250219 191700 63065322 401 401 401 401 0
29 20250219 191600 63065322 401 401 401 401 0
30 20250219 191500 63065322 401 401 401 401 0
31 20250219 191400 63065322 401 401 401 401 0
32 20250219 191300 63065322 401 401 401 401 972
33 20250219 191200 63065322 401 401 401 401 0
34 20250219 191100 63065322 401 401 401 401 0
35 20250219 191000 63065322 401 401 401 401 0
36 20250219 190900 63065322 401 401 401 401 0
37 20250219 190800 63065322 401 401 401 401 0
38 20250219 190700 63065322 401 401 401 401 0
39 20250219 190600 63065322 401 401 401 401 0
40 20250219 190500 63065322 401 401 401 401 0
41 20250219 190400 63065322 401 401 401 401 0
42 20250219 190300 63065322 401 401 401 401 0
43 20250219 190200 63065322 401 401 401 401 0
44 20250219 190100 63065322 401 401 401 401 0
45 20250219 190000 63065322 401 401 401 401 0
46 20250219 185900 63065322 401 401 401 401 0
47 20250219 185800 63065322 401 401 401 401 0
48 20250219 185700 63065322 401 401 401 401 0
49 20250219 185600 63065322 401 401 401 401 0
50 20250219 185500 63065322 401 401 401 401 0
51 20250219 185400 63065322 401 401 401 401 0
52 20250219 185300 63065322 401 401 401 401 0
53 20250219 185200 63065322 401 401 401 401 0
54 20250219 185100 63065322 401 401 401 401 0
55 20250219 185000 63065322 401 401 401 401 0
56 20250219 184900 63065322 401 401 401 401 0
57 20250219 184800 63065322 401 401 401 401 0
58 20250219 184700 63065322 401 401 401 401 0
59 20250219 184600 63065322 401 401 401 401 0
60 20250219 184500 63065322 401 401 401 401 0
61 20250219 184400 63065322 401 401 401 401 0
62 20250219 184300 63065322 401 401 401 401 972
63 20250219 184200 63065322 401 401 401 401 0
64 20250219 184100 63065322 401 401 401 401 0
65 20250219 184000 63065322 401 401 401 401 0
66 20250219 183900 63065322 401 401 401 401 0
67 20250219 183800 63065322 401 401 401 401 0
68 20250219 183700 63065322 401 401 401 401 0
69 20250219 183600 63065322 401 401 401 401 0
70 20250219 183500 63065322 401 401 401 401 0
71 20250219 183400 63065322 401 401 401 401 0
72 20250219 183300 63065322 401 401 401 401 0
73 20250219 183200 63065322 401 401 401 401 0
74 20250219 183100 63065322 401 401 401 401 0
75 20250219 183000 63065322 401 401 401 401 0
76 20250219 182900 63065322 401 401 401 401 0
77 20250219 182800 63065322 401 401 401 401 0
78 20250219 182700 63065322 401 401 401 401 0
79 20250219 182600 63065322 401 401 401 401 0
80 20250219 182500 63065322 401 401 401 401 0
81 20250219 182400 63065322 401 401 401 401 0
82 20250219 182300 63065322 401 401 401 401 0
83 20250219 182200 63065322 401 401 401 401 0
84 20250219 182100 63065322 401 401 401 401 0
85 20250219 182000 63065322 401 401 401 401 0
86 20250219 181900 63065322 401 401 401 401 0
87 20250219 181800 63065322 401 401 401 401 0
88 20250219 181700 63065322 401 401 401 401 0
89 20250219 181600 63065322 401 401 401 401 0
90 20250219 181500 63065322 401 401 401 401 0
91 20250219 181400 63065322 401 401 401 401 0
92 20250219 181300 63065322 401 401 401 401 972
93 20250219 181200 63065322 401 401 401 401 0
94 20250219 181100 63065322 401 401 401 401 0
95 20250219 181000 63065322 401 401 401 401 0
96 20250219 180900 63065322 401 401 401 401 0
97 20250219 180800 63065322 401 401 401 401 0
98 20250219 180700 63065322 401 401 401 401 0
99 20250219 180600 63065322 401 401 401 401 0
100 20250219 180500 63065322 401 401 401 401 0
101 20250219 180400 63065322 401 401 401 401 0
102 20250219 180300 63065322 401 401 401 401 0
103 20250219 180200 63065322 401 401 401 401 0
104 20250219 180100 63065322 401 401 401 401 0
105 20250219 180000 63065322 401 401 401 401 0
106 20250219 175900 63065322 401 401 401 401 0
107 20250219 175800 63065322 401 401 401 401 0
108 20250219 175700 63065322 401 401 401 401 0
109 20250219 175600 63065322 401 401 401 401 0
110 20250219 175500 63065322 401 401 401 401 0
111 20250219 175400 63065322 401 401 401 401 0
112 20250219 175300 63065322 401 401 401 401 0
113 20250219 175200 63065322 401 401 401 401 0
114 20250219 175100 63065322 401 401 401 401 0
115 20250219 175000 63065322 401 401 401 401 0
116 20250219 174900 63065322 401 401 401 401 0
117 20250219 174800 63065322 401 401 401 401 0
118 20250219 174700 63065322 401 401 401 401 0
119 20250219 174600 63065322 401 401 401 401 0
120 20250219 174500 63065322 401 401 401 401 0
121 20250219 174400 63065322 401 401 401 401 0
122 20250219 174300 63065322 401 401 401 401 972
123 20250219 174200 63065322 401 401 401 401 0
124 20250219 174100 63065322 401 401 401 401 0
125 20250219 174000 63065322 401 401 401 401 0
126 20250219 173900 63065322 401 401 401 401 0
127 20250219 173800 63065322 401 401 401 401 0
128 20250219 173700 63065322 401 401 401 401 0
129 20250219 173600 63065322 401 401 401 401 0
130 20250219 173500 63065322 401 401 401 401 0
131 20250219 173400 63065322 401 401 401 401 0
132 20250219 173300 63065322 401 401 401 401 0
133 20250219 173200 63065322 401 401 401 401 0
134 20250219 173100 63065322 401 401 401 401 0
135 20250219 173000 63065322 401 401 401 401 0
136 20250219 172900 63065322 401 401 401 401 0
137 20250219 172800 63065322 401 401 401 401 0
138 20250219 172700 63065322 401 401 401 401 0
139 20250219 172600 63065322 401 401 401 401 0
140 20250219 172500 63065322 401 401 401 401 0
141 20250219 172400 63065322 401 401 401 401 0
142 20250219 172300 63065322 401 401 401 401 0
143 20250219 172200 63065322 401 401 401 401 0
144 20250219 172100 63065322 401 401 401 401 0
145 20250219 172000 63065322 401 401 401 401 0
146 20250219 171900 63065322 401 401 401 401 0
147 20250219 171800 63065322 401 401 401 401 0
148 20250219 171700 63065322 401 401 401 401 0
149 20250219 171600 63065322 401 401 401 401 0
150 20250219 171500 63065322 401 401 401 401 0
151 20250219 171400 63065322 401 401 401 401 0
152 20250219 171300 63065322 401 401 401 401 972
153 20250219 171200 63065322 401 401 401 401 0
154 20250219 171100 63065322 401 401 401 401 0
155 20250219 171000 63065322 401 401 401 401 0
156 20250219 170900 63065322 401 401 401 401 0
157 20250219 170800 63065322 401 401 401 401 0
158 20250219 170700 63065322 401 401 401 401 0
159 20250219 170600 63065322 401 401 401 401 0
160 20250219 170500 63065322 401 401 401 401 0
161 20250219 170400 63065322 401 401 401 401 0
162 20250219 170300 63065322 401 401 401 401 0
163 20250219 170200 63065322 401 401 401 401 0
164 20250219 170100 63065322 401 401 401 401 0
165 20250219 170000 63065322 401 401 401 401 0
166 20250219 165900 63065322 401 401 401 401 0
167 20250219 165800 63065322 401 401 401 401 0
168 20250219 165700 63065322 401 401 401 401 0
169 20250219 165600 63065322 401 401 401 401 0
170 20250219 165500 63065322 401 401 401 401 0
171 20250219 165400 63065322 401 401 401 401 0
172 20250219 165300 63065322 401 401 401 401 0
173 20250219 165200 63065322 401 401 401 401 0
174 20250219 165100 63065322 401 401 401 401 0
175 20250219 165000 63065322 401 401 401 401 0
176 20250219 164900 63065322 401 401 401 401 0
177 20250219 164800 63065322 401 401 401 401 0
178 20250219 164700 63065322 401 401 401 401 0
179 20250219 164600 63065322 401 401 401 401 0
180 20250219 164500 63065322 401 401 401 401 0
181 20250219 164400 63065322 401 401 401 401 0
182 20250219 164300 63065322 401 401 401 401 972
183 20250219 164200 63065322 401 401 401 401 0
184 20250219 164100 63065322 401 401 401 401 0
185 20250219 164000 63065322 401 401 401 401 0
186 20250219 163900 63065322 401 401 401 401 0
187 20250219 163800 63065322 401 401 401 401 0
188 20250219 163700 63065322 401 401 401 401 0
189 20250219 163600 63065322 401 401 401 401 0
190 20250219 163500 63065322 401 401 401 401 0
191 20250219 163400 63065322 401 401 401 401 0
192 20250219 163300 63065322 401 401 401 401 0
193 20250219 163200 63065322 401 401 401 401 0
194 20250219 163100 63065322 401 401 401 401 0
195 20250219 163000 63065322 401 401 401 401 0
196 20250219 162900 63065322 401 401 401 401 0
197 20250219 162800 63065322 401 401 401 401 0
198 20250219 162700 63065322 401 401 401 401 0
199 20250219 162600 63065322 401 401 401 401 0
200 20250219 162500 63065322 401 401 401 401 0
201 20250219 162400 63065322 401 401 401 401 0
202 20250219 162300 63065322 401 401 401 401 0
203 20250219 162200 63065322 401 401 401 401 0
204 20250219 162100 63065322 401 401 401 401 0
205 20250219 162000 63065322 401 401 401 401 0
206 20250219 161900 63065322 401 401 401 401 0
207 20250219 161800 63065322 401 401 401 401 0
208 20250219 161700 63065322 401 401 401 401 0
209 20250219 161600 63065322 401 401 401 401 0
210 20250219 161500 63065322 401 401 401 401 0
211 20250219 161400 63065322 401 401 401 401 0
212 20250219 161300 63065322 401 401 401 401 972
213 20250219 161200 63065322 401 401 401 401 0
214 20250219 161100 63065322 401 401 401 401 0
215 20250219 161000 63065322 401 401 401 401 0
216 20250219 160900 63065322 401 401 401 401 0
217 20250219 160800 63065322 401 401 401 401 0
218 20250219 160700 63065322 401 401 401 401 0
219 20250219 160600 63065322 401 401 401 401 0
220 20250219 160500 63065322 401 401 401 401 0
221 20250219 160400 63065322 401 401 401 401 0
222 20250219 160300 63065322 401 401 401 401 0
223 20250219 160200 63065322 401 401 401 401 0
224 20250219 160100 63065322 401 401 401 401 0
225 20250219 160000 63065322 401 401 401 401 0
226 20250219 155900 63065322 401 401 401 401 0
227 20250219 155800 63065322 401 401 401 401 0
228 20250219 155700 63065322 401 401 401 401 0
229 20250219 155600 63065322 401 401 401 401 0
230 20250219 155500 63065322 401 401 401 401 0
231 20250219 155400 63065322 401 401 401 401 0
232 20250219 155300 63065322 401 401 401 401 0
233 20250219 155200 63065322 401 401 401 401 0
234 20250219 155100 63065322 401 401 401 401 0
235 20250219 155000 63065322 401 401 401 401 0
236 20250219 154900 63065322 401 401 401 401 0
237 20250219 154800 63065322 401 401 401 401 0
238 20250219 154700 63065322 401 401 401 401 0
239 20250219 154600 63065322 401 401 401 401 0
240 20250219 154500 63065322 401 401 401 401 0
241 20250219 154400 63065322 401 401 401 401 0
242 20250219 154300 63065322 401 401 401 401 972
243 20250219 154200 63065322 401 401 401 401 0
244 20250219 154100 63065322 401 401 401 401 0
245 20250219 154000 63065322 401 401 401 401 0
246 20250219 153900 63065322 401 401 401 401 0
247 20250219 153800 63065322 401 401 401 401 0
248 20250219 153700 63065322 401 401 401 401 0
249 20250219 153600 63065322 401 401 401 401 0
250 20250219 153500 63065322 401 401 401 401 0
251 20250219 153400 63065322 401 401 401 401 0
252 20250219 153300 63065322 401 401 401 401 0
253 20250219 153200 63065322 401 401 401 401 0
254 20250219 153100 63065322 401 401 401 401 0
255 20250219 153000 63065322 401 401 401 401 972
256 20250219 152900 62675550 405 405 405 405 0
257 20250219 152800 62675550 405 405 405 405 0
258 20250219 152700 62675550 405 405 405 405 0
259 20250219 152600 62675550 405 405 405 405 0
260 20250219 152500 62675550 405 405 405 405 0
261 20250219 152400 62675550 405 405 405 405 0
262 20250219 152300 62675550 405 405 405 405 0
263 20250219 152200 62675550 405 405 405 405 0
264 20250219 152100 62675550 405 405 405 405 0
265 20250219 152000 62675550 405 405 405 405 0
266 20250219 151900 62675550 405 405 405 403 550
267 20250219 151800 62453160 405 403 405 403 4
268 20250219 151700 62451546 405 405 405 405 30
269 20250219 151600 62439396 405 405 405 405 0
270 20250219 151500 62439396 405 405 405 405 5
271 20250219 151400 62437371 405 405 405 405 0
272 20250219 151300 62437371 405 405 405 405 0
273 20250219 151200 62437371 405 405 405 405 0
274 20250219 151100 62437371 405 405 405 405 0
275 20250219 151000 62437371 405 405 405 405 0
276 20250219 150900 62437371 405 405 405 405 0
277 20250219 150800 62437371 405 405 405 405 3000
278 20250219 150700 61222371 405 405 405 405 0
279 20250219 150600 61222371 405 404 405 404 10000
280 20250219 150500 57172477 404 404 404 404 0
281 20250219 150400 57172477 404 404 404 404 0
282 20250219 150300 57172477 404 404 404 404 0
283 20250219 150200 57172477 404 405 405 404 5603
284 20250219 150100 54908278 406 406 406 406 0
285 20250219 150000 54908278 406 406 406 406 0
286 20250219 145900 54908278 406 406 406 406 184
287 20250219 145800 54833574 407 407 407 407 0
288 20250219 145700 54833574 407 407 407 407 0
289 20250219 145600 54833574 407 407 407 407 0
290 20250219 145500 54833574 407 407 407 407 1
291 20250219 145400 54833167 406 406 406 406 0
292 20250219 145300 54833167 406 406 406 406 150
293 20250219 145200 54772267 406 406 406 406 50
294 20250219 145100 54751967 405 405 405 405 427
295 20250219 145000 54579032 405 405 405 405 0
296 20250219 144900 54579032 405 405 405 405 0
297 20250219 144800 54579032 405 405 405 405 0
298 20250219 144700 54579032 405 405 405 405 0
299 20250219 144600 54579032 405 405 405 405 0
300 20250219 144500 54579032 405 405 405 405 14
301 20250219 144400 54573362 405 405 405 405 0
302 20250219 144300 54573362 405 405 405 405 0
303 20250219 144200 54573362 405 405 405 405 0
304 20250219 144100 54573362 405 404 405 404 1379
305 20250219 144000 54016232 404 404 404 404 0
306 20250219 143900 54016232 404 404 404 404 0
307 20250219 143800 54016232 404 404 404 404 0
308 20250219 143700 54016232 404 404 404 404 0
309 20250219 143600 54016232 404 404 404 404 0
310 20250219 143500 54016232 404 404 404 404 0
311 20250219 143400 54016232 404 404 404 404 1
312 20250219 143300 54015828 404 404 404 404 2000
313 20250219 143200 53207828 404 404 404 404 4960
314 20250219 143100 51203988 404 404 404 404 0
315 20250219 143000 51203988 404 404 404 404 0
316 20250219 142900 51203988 404 404 404 404 0
317 20250219 142800 51203988 404 404 404 404 0
318 20250219 142700 51203988 404 404 404 404 0
319 20250219 142600 51203988 404 404 404 404 0
320 20250219 142500 51203988 404 404 404 404 0
321 20250219 142400 51203988 404 404 404 404 0
322 20250219 142300 51203988 404 404 404 404 0
323 20250219 142200 51203988 404 404 404 404 3
324 20250219 142100 51202776 405 405 405 405 0
325 20250219 142000 51202776 405 405 405 405 0
326 20250219 141900 51202776 405 405 405 405 0
327 20250219 141800 51202776 405 405 405 405 0
328 20250219 141700 51202776 405 405 405 405 0
329 20250219 141600 51202776 405 405 405 405 0
330 20250219 141500 51202776 405 405 405 405 0
331 20250219 141400 51202776 405 405 405 405 0
332 20250219 141300 51202776 405 405 405 405 1
333 20250219 141200 51202371 402 402 402 402 0
334 20250219 141100 51202371 402 402 402 402 0
335 20250219 141000 51202371 402 402 402 402 0
336 20250219 140900 51202371 402 405 405 402 25700
337 20250219 140800 40843662 405 405 405 405 223
338 20250219 140700 40753347 405 405 405 405 0
339 20250219 140600 40753347 405 405 405 405 0
340 20250219 140500 40753347 405 405 405 405 0
341 20250219 140400 40753347 405 405 405 405 0
342 20250219 140300 40753347 405 405 405 405 0
343 20250219 140200 40753347 405 405 405 405 0
344 20250219 140100 40753347 405 405 405 405 0
345 20250219 140000 40753347 405 405 405 405 0
346 20250219 135900 40753347 405 405 405 405 0
347 20250219 135800 40753347 405 405 405 405 0
348 20250219 135700 40753347 405 405 405 405 0
349 20250219 135600 40753347 405 405 405 405 400
350 20250219 135500 40591347 404 404 404 404 0
351 20250219 135400 40591347 404 404 404 404 1058
352 20250219 135300 40163915 405 405 405 405 0
353 20250219 135200 40163915 405 405 405 405 0
354 20250219 135100 40163915 405 405 405 405 300
355 20250219 135000 40042415 405 405 405 405 1000
356 20250219 134900 39637415 405 405 405 405 0
357 20250219 134800 39637415 405 405 405 405 0
358 20250219 134700 39637415 405 405 405 405 0
359 20250219 134600 39637415 405 405 405 405 0
360 20250219 134500 39637415 405 405 405 405 0
361 20250219 134400 39637415 405 405 405 405 0
362 20250219 134300 39637415 405 405 405 405 0
363 20250219 134200 39637415 405 405 405 405 0
364 20250219 134100 39637415 405 405 405 405 0
365 20250219 134000 39637415 405 405 405 405 2
366 20250219 133900 39636605 403 403 403 403 100
367 20250219 133800 39596305 403 403 403 403 0
368 20250219 133700 39596305 403 403 403 403 0
369 20250219 133600 39596305 403 404 404 403 1005
370 20250219 133500 39191281 406 408 408 406 3280
371 20250219 133400 37856618 407 407 407 407 2
372 20250219 133300 37855804 408 408 408 408 1
373 20250219 133200 37855396 407 407 407 407 15
374 20250219 133100 37849291 407 407 407 407 0
375 20250219 133000 37849291 407 407 407 407 3
376 20250219 132900 37848070 407 407 407 407 3
377 20250219 132800 37846849 408 408 408 408 0
378 20250219 132700 37846849 408 408 408 408 0
379 20250219 132600 37846849 408 408 408 408 0
380 20250219 132500 37846849 408 408 408 408 0
381 20250219 132400 37846849 408 408 408 408 50
382 20250219 132300 37826449 408 407 408 407 201
383 20250219 132200 37744541 407 407 407 407 0
384 20250219 132100 37744541 407 407 407 407 1319
385 20250219 132000 37207708 407 407 407 407 0
386 20250219 131900 37207708 407 404 407 404 3
387 20250219 131800 37206490 406 406 406 406 4
388 20250219 131700 37204866 402 403 403 402 1003
389 20250219 131600 36801655 407 405 407 405 5
390 20250219 131500 36799627 404 404 404 404 0
391 20250219 131400 36799627 404 403 404 403 1416
392 20250219 131300 36228978 403 403 403 403 0
393 20250219 131200 36228978 403 403 403 403 0
394 20250219 131100 36228978 403 403 403 403 0
395 20250219 131000 36228978 403 403 403 403 0
396 20250219 130900 36228978 403 403 403 403 0
397 20250219 130800 36228978 403 403 403 403 0
398 20250219 130700 36228978 403 403 403 403 0
399 20250219 130600 36228978 403 403 403 403 0
400 20250219 130500 36228978 403 403 403 403 0
401 20250219 130400 36228978 403 403 403 403 5
402 20250219 130300 36226963 403 403 403 403 0
403 20250219 130200 36226963 403 403 403 403 0
404 20250219 130100 36226963 403 403 403 403 0
405 20250219 130000 36226963 403 403 403 403 0
406 20250219 125900 36226963 403 403 403 403 0
407 20250219 125800 36226963 403 403 403 403 0
408 20250219 125700 36226963 403 403 403 403 0
409 20250219 125600 36226963 403 403 403 403 0
410 20250219 125500 36226963 403 403 403 403 0
411 20250219 125400 36226963 403 403 403 403 0
412 20250219 125300 36226963 403 403 403 403 0
413 20250219 125200 36226963 403 403 403 403 0
414 20250219 125100 36226963 403 403 403 403 0
415 20250219 125000 36226963 403 403 403 403 356
416 20250219 124900 36083495 403 403 403 403 0
417 20250219 124800 36083495 403 402 403 402 280
418 20250219 124700 35970934 402 402 402 402 0
419 20250219 124600 35970934 402 401 402 400 4899
420 20250219 124500 34006573 402 402 402 402 0
421 20250219 124400 34006573 402 402 402 402 0
422 20250219 124300 34006573 402 402 402 402 0
423 20250219 124200 34006573 402 402 402 402 0
424 20250219 124100 34006573 402 402 402 402 0
425 20250219 124000 34006573 402 401 402 401 701
426 20250219 123900 33725471 402 402 402 402 0
427 20250219 123800 33725471 402 402 402 402 119
428 20250219 123700 33677633 402 402 402 402 0
429 20250219 123600 33677633 402 402 402 402 0
430 20250219 123500 33677633 402 402 402 402 0
431 20250219 123400 33677633 402 402 402 402 260
432 20250219 123300 33573113 402 402 402 402 0
433 20250219 123200 33573113 402 402 402 402 0
434 20250219 123100 33573113 402 402 402 402 0
435 20250219 123000 33573113 402 402 402 402 0
436 20250219 122900 33573113 402 402 402 402 0
437 20250219 122800 33573113 402 402 402 402 0
438 20250219 122700 33573113 402 402 402 402 10289
439 20250219 122600 29436935 401 401 401 401 0
440 20250219 122500 29436935 401 401 401 401 0
441 20250219 122400 29436935 401 401 401 401 0
442 20250219 122300 29436935 401 401 401 401 0
443 20250219 122200 29436935 401 401 401 401 0
444 20250219 122100 29436935 401 401 401 401 0
445 20250219 122000 29436935 401 402 402 401 30
446 20250219 121900 29424904 402 402 402 402 0
447 20250219 121800 29424904 402 402 402 402 0
448 20250219 121700 29424904 402 402 402 402 0
449 20250219 121600 29424904 402 402 402 402 0
450 20250219 121500 29424904 402 402 402 402 0
451 20250219 121400 29424904 402 402 402 402 30
452 20250219 121300 29412844 402 402 402 402 1198
453 20250219 121200 28931248 402 402 402 402 0
454 20250219 121100 28931248 402 402 402 402 0
455 20250219 121000 28931248 402 402 402 402 0
456 20250219 120900 28931248 402 402 402 402 0
457 20250219 120800 28931248 402 402 402 402 0
458 20250219 120700 28931248 402 402 402 402 0
459 20250219 120600 28931248 402 402 402 402 2
460 20250219 120500 28930444 403 403 403 403 0
461 20250219 120400 28930444 403 403 403 403 0
462 20250219 120300 28930444 403 403 403 403 0
463 20250219 120200 28930444 403 403 403 403 0
464 20250219 120100 28930444 403 403 403 403 0
465 20250219 120000 28930444 403 403 403 403 0
466 20250219 115900 28930444 403 403 403 403 0
467 20250219 115800 28930444 403 403 403 403 0
468 20250219 115700 28930444 403 403 403 403 0
469 20250219 115600 28930444 403 403 403 403 0
470 20250219 115500 28930444 403 403 403 403 0
471 20250219 115400 28930444 403 403 403 403 0
472 20250219 115300 28930444 403 403 403 403 1
473 20250219 115200 28930041 401 401 401 401 1
474 20250219 115100 28929640 404 404 404 404 0
475 20250219 115000 28929640 404 404 404 404 0
476 20250219 114900 28929640 404 404 404 404 0
477 20250219 114800 28929640 404 404 404 404 0
478 20250219 114700 28929640 404 404 404 404 0
479 20250219 114600 28929640 404 404 404 404 0
480 20250219 114500 28929640 404 401 404 401 2501
481 20250219 114400 27926736 403 403 403 403 0
482 20250219 114300 27926736 403 403 403 403 3000
483 20250219 114200 26717736 403 403 403 403 0
484 20250219 114100 26717736 403 403 403 403 1
485 20250219 114000 26717333 403 403 403 403 0
486 20250219 113900 26717333 403 403 403 403 0
487 20250219 113800 26717333 403 403 403 403 0
488 20250219 113700 26717333 403 403 403 403 1
489 20250219 113600 26716930 401 401 401 401 0
490 20250219 113500 26716930 401 403 403 400 17992
491 20250219 113400 19502635 404 404 404 404 1
492 20250219 113300 19502231 403 403 403 403 0
493 20250219 113200 19502231 403 403 403 403 0
494 20250219 113100 19502231 403 403 403 403 10172
495 20250219 113000 15402915 403 403 403 403 0
496 20250219 112900 15402915 403 403 403 403 0
497 20250219 112800 15402915 403 403 403 403 450
498 20250219 112700 15221565 403 403 403 403 0
499 20250219 112600 15221565 403 403 403 403 0
500 20250219 112500 15221565 403 403 403 403 1500
501 20250219 112400 14617065 403 403 403 403 0
502 20250219 112300 14617065 403 403 403 403 0
503 20250219 112200 14617065 403 403 403 403 0
504 20250219 112100 14617065 403 403 403 403 0
505 20250219 112000 14617065 403 403 403 403 200
506 20250219 111900 14536465 404 404 404 404 0
507 20250219 111800 14536465 404 404 404 404 0
508 20250219 111700 14536465 404 404 404 404 0
509 20250219 111600 14536465 404 404 404 404 0
510 20250219 111500 14536465 404 404 404 404 0
511 20250219 111400 14536465 404 404 404 404 0
512 20250219 111300 14536465 404 404 404 404 0
513 20250219 111200 14536465 404 404 404 404 0
514 20250219 111100 14536465 404 404 404 404 0
515 20250219 111000 14536465 404 404 404 404 0
516 20250219 110900 14536465 404 404 404 404 386
517 20250219 110800 14380521 404 404 404 404 0
518 20250219 110700 14380521 404 404 404 404 0
519 20250219 110600 14380521 404 404 404 404 0
520 20250219 110500 14380521 404 403 404 403 4215
521 20250219 110400 12681776 403 403 403 403 0
522 20250219 110300 12681776 403 403 403 403 0
523 20250219 110200 12681776 403 403 403 403 5
524 20250219 110100 12679761 403 403 403 403 0
525 20250219 110000 12679761 403 403 403 403 0
526 20250219 105900 12679761 403 403 403 403 0
527 20250219 105800 12679761 403 403 403 403 0
528 20250219 105700 12679761 403 403 403 403 1
529 20250219 105600 12679358 401 401 401 401 0
530 20250219 105500 12679358 401 401 401 401 0
531 20250219 105400 12679358 401 401 401 401 0
532 20250219 105300 12679358 401 401 401 401 0
533 20250219 105200 12679358 401 401 401 401 0
534 20250219 105100 12679358 401 401 401 401 0
535 20250219 105000 12679358 401 401 401 401 0
536 20250219 104900 12679358 401 401 401 401 0
537 20250219 104800 12679358 401 401 401 401 0
538 20250219 104700 12679358 401 401 401 401 69
539 20250219 104600 12651689 403 403 403 403 21
540 20250219 104500 12643226 403 403 403 403 0
541 20250219 104400 12643226 403 403 403 403 41
542 20250219 104300 12626703 403 403 403 403 1
543 20250219 104200 12626300 400 400 400 400 0
544 20250219 104100 12626300 400 401 401 400 4982
545 20250219 104000 10629356 401 402 402 401 300
546 20250219 103900 10509055 404 404 404 404 1
547 20250219 103800 10508651 403 403 403 403 0
548 20250219 103700 10508651 403 403 403 403 1000
549 20250219 103600 10105651 403 403 403 403 1000
550 20250219 103500 9702651 404 404 404 404 100
551 20250219 103400 9662251 405 405 405 405 0
552 20250219 103300 9662251 405 405 405 405 0
553 20250219 103200 9662251 405 405 405 405 0
554 20250219 103100 9662251 405 405 405 405 0
555 20250219 103000 9662251 405 405 405 405 0
556 20250219 102900 9662251 405 405 405 405 1
557 20250219 102800 9661846 401 401 401 401 0
558 20250219 102700 9661846 401 401 401 401 0
559 20250219 102600 9661846 401 401 401 401 5
560 20250219 102500 9659841 404 404 404 404 0
561 20250219 102400 9659841 404 404 404 404 0
562 20250219 102300 9659841 404 404 404 404 0
563 20250219 102200 9659841 404 404 404 404 0
564 20250219 102100 9659841 404 404 404 404 0
565 20250219 102000 9659841 404 404 404 404 0
566 20250219 101900 9659841 404 404 404 404 2
567 20250219 101800 9659033 402 402 402 402 1400
568 20250219 101700 9096233 404 404 404 404 0
569 20250219 101600 9096233 404 404 404 404 0
570 20250219 101500 9096233 404 404 404 404 0
571 20250219 101400 9096233 404 404 404 404 0
572 20250219 101300 9096233 404 404 404 404 0
573 20250219 101200 9096233 404 404 404 404 0
574 20250219 101100 9096233 404 404 404 404 0
575 20250219 101000 9096233 404 404 404 404 0
576 20250219 100900 9096233 404 404 404 404 100
577 20250219 100800 9055833 404 404 405 404 12
578 20250219 100700 9050984 404 404 404 404 201
579 20250219 100600 8969780 404 404 404 404 101
580 20250219 100500 8928976 404 404 404 404 200
581 20250219 100400 8848176 404 404 404 404 200
582 20250219 100300 8767376 404 402 404 402 2
583 20250219 100200 8766570 404 404 404 404 0
584 20250219 100100 8766570 404 404 404 404 0
585 20250219 100000 8766570 404 404 404 404 1
586 20250219 095900 8766166 402 403 403 402 38
587 20250219 095800 8750888 403 404 404 403 54
588 20250219 095700 8729074 405 405 405 405 52
589 20250219 095600 8708014 405 405 405 405 0
590 20250219 095500 8708014 405 405 405 405 0
591 20250219 095400 8708014 405 405 405 405 0
592 20250219 095300 8708014 405 405 405 405 50
593 20250219 095200 8687764 405 405 405 405 0
594 20250219 095100 8687764 405 404 405 404 186
595 20250219 095000 8612608 404 404 404 404 0
596 20250219 094900 8612608 404 404 404 404 20
597 20250219 094800 8604528 404 404 404 404 0
598 20250219 094700 8604528 404 404 404 404 0
599 20250219 094600 8604528 404 404 404 404 0
600 20250219 094500 8604528 404 404 404 404 23
601 20250219 094400 8595236 404 404 404 404 2
602 20250219 094300 8594428 402 402 402 402 0
603 20250219 094200 8594428 402 403 403 402 28
604 20250219 094100 8583167 404 404 404 404 0
605 20250219 094000 8583167 404 404 404 404 0
606 20250219 093900 8583167 404 404 404 404 89
607 20250219 093800 8547211 404 404 404 404 20
608 20250219 093700 8539131 403 403 403 403 0
609 20250219 093600 8539131 403 403 403 403 0
610 20250219 093500 8539131 403 403 403 403 118
611 20250219 093400 8491577 400 400 400 400 0
612 20250219 093300 8491577 400 400 400 400 0
613 20250219 093200 8491577 400 400 400 400 133
614 20250219 093100 8438377 399 403 403 399 145
615 20250219 093000 8380395 406 406 406 406 0
616 20250219 092900 8380395 406 404 406 404 1743
617 20250219 092800 7672747 408 402 408 400 5050
618 20250219 092700 5648918 402 402 402 402 0
619 20250219 092600 5648918 402 402 402 402 0
620 20250219 092500 5648918 402 402 402 402 20
621 20250219 092400 5640878 401 401 401 401 0
622 20250219 092300 5640878 401 401 401 401 0
623 20250219 092200 5640878 401 403 403 401 3100
624 20250219 092100 4397475 405 405 405 405 10
625 20250219 092000 4393425 407 407 407 407 0
626 20250219 091900 4393425 407 407 407 407 0
627 20250219 091800 4393425 407 407 407 407 0
628 20250219 091700 4393425 407 405 407 405 3
629 20250219 091600 4392207 406 406 406 406 1
630 20250219 091500 4391801 405 405 405 405 1000
631 20250219 091400 3986801 405 405 405 405 0
632 20250219 091300 3986801 405 405 405 405 0
633 20250219 091200 3986801 405 405 405 405 1
634 20250219 091100 3986396 401 403 403 401 1090
635 20250219 091000 3547305 403 403 403 403 0
636 20250219 090900 3547305 403 403 403 403 1746
637 20250219 090800 2843667 403 404 404 403 1147
638 20250219 090700 2380380 404 404 404 404 1
639 20250219 090600 2379976 408 408 408 408 1
640 20250219 090500 2379568 404 404 404 404 1001
641 20250219 090400 1975164 409 408 409 408 130
642 20250219 090300 1922004 407 407 407 407 1
643 20250219 090200 1921597 407 405 407 405 1002
644 20250219 090100 1513785 406 403 410 400 1786
645 20250219 090000 789394 419 408 420 406 1900

1
060240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,32314179,0,12861043242,0.00
20250214,0,32314179,0,12602529810,0.00
20250213,0,32314179,0,12990299958,0.00
20250212,0,32314179,0,12344016378,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 32314179 0 12861043242 0.00
3 20250214 0 32314179 0 12602529810 0.00
4 20250213 0 32314179 0 12990299958 0.00
5 20250212 0 32314179 0 12344016378 0.00