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

646
060560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194400,80707489,868,868,868,868,1939
20250219,194300,80707489,868,868,868,868,0
20250219,194200,80707489,868,868,868,868,0
20250219,194100,80707489,868,868,868,868,0
20250219,194000,80707489,868,868,868,868,0
20250219,193900,80707489,868,868,868,868,0
20250219,193800,80707489,868,868,868,868,0
20250219,193700,80707489,868,868,868,868,0
20250219,193600,80707489,868,868,868,868,0
20250219,193500,80707489,868,868,868,868,0
20250219,193400,80707489,868,868,868,868,0
20250219,193300,80707489,868,868,868,868,0
20250219,193200,80707489,868,868,868,868,0
20250219,193100,80707489,868,868,868,868,0
20250219,193000,80707489,868,868,868,868,0
20250219,192900,80707489,868,868,868,868,0
20250219,192800,80707489,868,868,868,868,0
20250219,192700,80707489,868,868,868,868,0
20250219,192600,80707489,868,868,868,868,0
20250219,192500,80707489,868,868,868,868,0
20250219,192400,80707489,868,868,868,868,0
20250219,192300,80707489,868,868,868,868,0
20250219,192200,80707489,868,868,868,868,0
20250219,192100,80707489,868,868,868,868,0
20250219,192000,80707489,868,868,868,868,0
20250219,191900,80707489,868,868,868,868,0
20250219,191800,80707489,868,868,868,868,0
20250219,191700,80707489,868,868,868,868,0
20250219,191600,80707489,868,868,868,868,0
20250219,191500,80707489,868,868,868,868,0
20250219,191400,80707489,868,868,868,868,1939
20250219,191300,80707489,868,868,868,868,0
20250219,191200,80707489,868,868,868,868,0
20250219,191100,80707489,868,868,868,868,0
20250219,191000,80707489,868,868,868,868,0
20250219,190900,80707489,868,868,868,868,0
20250219,190800,80707489,868,868,868,868,0
20250219,190700,80707489,868,868,868,868,0
20250219,190600,80707489,868,868,868,868,0
20250219,190500,80707489,868,868,868,868,0
20250219,190400,80707489,868,868,868,868,0
20250219,190300,80707489,868,868,868,868,0
20250219,190200,80707489,868,868,868,868,0
20250219,190100,80707489,868,868,868,868,0
20250219,190000,80707489,868,868,868,868,0
20250219,185900,80707489,868,868,868,868,0
20250219,185800,80707489,868,868,868,868,0
20250219,185700,80707489,868,868,868,868,0
20250219,185600,80707489,868,868,868,868,0
20250219,185500,80707489,868,868,868,868,0
20250219,185400,80707489,868,868,868,868,0
20250219,185300,80707489,868,868,868,868,0
20250219,185200,80707489,868,868,868,868,0
20250219,185100,80707489,868,868,868,868,0
20250219,185000,80707489,868,868,868,868,0
20250219,184900,80707489,868,868,868,868,0
20250219,184800,80707489,868,868,868,868,0
20250219,184700,80707489,868,868,868,868,0
20250219,184600,80707489,868,868,868,868,0
20250219,184500,80707489,868,868,868,868,0
20250219,184400,80707489,868,868,868,868,1939
20250219,184300,80707489,868,868,868,868,0
20250219,184200,80707489,868,868,868,868,0
20250219,184100,80707489,868,868,868,868,0
20250219,184000,80707489,868,868,868,868,0
20250219,183900,80707489,868,868,868,868,0
20250219,183800,80707489,868,868,868,868,0
20250219,183700,80707489,868,868,868,868,0
20250219,183600,80707489,868,868,868,868,0
20250219,183500,80707489,868,868,868,868,0
20250219,183400,80707489,868,868,868,868,0
20250219,183300,80707489,868,868,868,868,0
20250219,183200,80707489,868,868,868,868,0
20250219,183100,80707489,868,868,868,868,0
20250219,183000,80707489,868,868,868,868,0
20250219,182900,80707489,868,868,868,868,0
20250219,182800,80707489,868,868,868,868,0
20250219,182700,80707489,868,868,868,868,0
20250219,182600,80707489,868,868,868,868,0
20250219,182500,80707489,868,868,868,868,0
20250219,182400,80707489,868,868,868,868,0
20250219,182300,80707489,868,868,868,868,0
20250219,182200,80707489,868,868,868,868,0
20250219,182100,80707489,868,868,868,868,0
20250219,182000,80707489,868,868,868,868,0
20250219,181900,80707489,868,868,868,868,0
20250219,181800,80707489,868,868,868,868,0
20250219,181700,80707489,868,868,868,868,0
20250219,181600,80707489,868,868,868,868,0
20250219,181500,80707489,868,868,868,868,0
20250219,181400,80707489,868,868,868,868,1939
20250219,181300,80707489,868,868,868,868,0
20250219,181200,80707489,868,868,868,868,0
20250219,181100,80707489,868,868,868,868,0
20250219,181000,80707489,868,868,868,868,0
20250219,180900,80707489,868,868,868,868,0
20250219,180800,80707489,868,868,868,868,0
20250219,180700,80707489,868,868,868,868,0
20250219,180600,80707489,868,868,868,868,0
20250219,180500,80707489,868,868,868,868,0
20250219,180400,80707489,868,868,868,868,0
20250219,180300,80707489,868,868,868,868,0
20250219,180200,80707489,868,868,868,868,0
20250219,180100,80707489,868,868,868,868,0
20250219,180000,80707489,868,868,868,868,0
20250219,175900,80707489,868,868,868,868,0
20250219,175800,80707489,868,868,868,868,0
20250219,175700,80707489,868,868,868,868,0
20250219,175600,80707489,868,868,868,868,0
20250219,175500,80707489,868,868,868,868,0
20250219,175400,80707489,868,868,868,868,0
20250219,175300,80707489,868,868,868,868,0
20250219,175200,80707489,868,868,868,868,0
20250219,175100,80707489,868,868,868,868,0
20250219,175000,80707489,868,868,868,868,0
20250219,174900,80707489,868,868,868,868,0
20250219,174800,80707489,868,868,868,868,0
20250219,174700,80707489,868,868,868,868,0
20250219,174600,80707489,868,868,868,868,0
20250219,174500,80707489,868,868,868,868,0
20250219,174400,80707489,868,868,868,868,1939
20250219,174300,80707489,868,868,868,868,0
20250219,174200,80707489,868,868,868,868,0
20250219,174100,80707489,868,868,868,868,0
20250219,174000,80707489,868,868,868,868,0
20250219,173900,80707489,868,868,868,868,0
20250219,173800,80707489,868,868,868,868,0
20250219,173700,80707489,868,868,868,868,0
20250219,173600,80707489,868,868,868,868,0
20250219,173500,80707489,868,868,868,868,0
20250219,173400,80707489,868,868,868,868,0
20250219,173300,80707489,868,868,868,868,0
20250219,173200,80707489,868,868,868,868,0
20250219,173100,80707489,868,868,868,868,0
20250219,173000,80707489,868,868,868,868,0
20250219,172900,80707489,868,868,868,868,0
20250219,172800,80707489,868,868,868,868,0
20250219,172700,80707489,868,868,868,868,0
20250219,172600,80707489,868,868,868,868,0
20250219,172500,80707489,868,868,868,868,0
20250219,172400,80707489,868,868,868,868,0
20250219,172300,80707489,868,868,868,868,0
20250219,172200,80707489,868,868,868,868,0
20250219,172100,80707489,868,868,868,868,0
20250219,172000,80707489,868,868,868,868,0
20250219,171900,80707489,868,868,868,868,0
20250219,171800,80707489,868,868,868,868,0
20250219,171700,80707489,868,868,868,868,0
20250219,171600,80707489,868,868,868,868,0
20250219,171500,80707489,868,868,868,868,0
20250219,171400,80707489,868,868,868,868,1939
20250219,171300,80707489,868,868,868,868,0
20250219,171200,80707489,868,868,868,868,0
20250219,171100,80707489,868,868,868,868,0
20250219,171000,80707489,868,868,868,868,0
20250219,170900,80707489,868,868,868,868,0
20250219,170800,80707489,868,868,868,868,0
20250219,170700,80707489,868,868,868,868,0
20250219,170600,80707489,868,868,868,868,0
20250219,170500,80707489,868,868,868,868,0
20250219,170400,80707489,868,868,868,868,0
20250219,170300,80707489,868,868,868,868,0
20250219,170200,80707489,868,868,868,868,0
20250219,170100,80707489,868,868,868,868,0
20250219,170000,80707489,868,868,868,868,0
20250219,165900,80707489,868,868,868,868,0
20250219,165800,80707489,868,868,868,868,0
20250219,165700,80707489,868,868,868,868,0
20250219,165600,80707489,868,868,868,868,0
20250219,165500,80707489,868,868,868,868,0
20250219,165400,80707489,868,868,868,868,0
20250219,165300,80707489,868,868,868,868,0
20250219,165200,80707489,868,868,868,868,0
20250219,165100,80707489,868,868,868,868,0
20250219,165000,80707489,868,868,868,868,0
20250219,164900,80707489,868,868,868,868,0
20250219,164800,80707489,868,868,868,868,0
20250219,164700,80707489,868,868,868,868,0
20250219,164600,80707489,868,868,868,868,0
20250219,164500,80707489,868,868,868,868,0
20250219,164400,80707489,868,868,868,868,1939
20250219,164300,80707489,868,868,868,868,0
20250219,164200,80707489,868,868,868,868,0
20250219,164100,80707489,868,868,868,868,0
20250219,164000,80707489,868,868,868,868,0
20250219,163900,80707489,868,868,868,868,0
20250219,163800,80707489,868,868,868,868,0
20250219,163700,80707489,868,868,868,868,0
20250219,163600,80707489,868,868,868,868,0
20250219,163500,80707489,868,868,868,868,0
20250219,163400,80707489,868,868,868,868,0
20250219,163300,80707489,868,868,868,868,0
20250219,163200,80707489,868,868,868,868,0
20250219,163100,80707489,868,868,868,868,0
20250219,163000,80707489,868,868,868,868,0
20250219,162900,80707489,868,868,868,868,0
20250219,162800,80707489,868,868,868,868,0
20250219,162700,80707489,868,868,868,868,0
20250219,162600,80707489,868,868,868,868,0
20250219,162500,80707489,868,868,868,868,0
20250219,162400,80707489,868,868,868,868,0
20250219,162300,80707489,868,868,868,868,0
20250219,162200,80707489,868,868,868,868,0
20250219,162100,80707489,868,868,868,868,0
20250219,162000,80707489,868,868,868,868,0
20250219,161900,80707489,868,868,868,868,0
20250219,161800,80707489,868,868,868,868,0
20250219,161700,80707489,868,868,868,868,0
20250219,161600,80707489,868,868,868,868,0
20250219,161500,80707489,868,868,868,868,0
20250219,161400,80707489,868,868,868,868,1939
20250219,161300,80707489,868,868,868,868,0
20250219,161200,80707489,868,868,868,868,0
20250219,161100,80707489,868,868,868,868,0
20250219,161000,80707489,868,868,868,868,0
20250219,160900,80707489,868,868,868,868,0
20250219,160800,80707489,868,868,868,868,0
20250219,160700,80707489,868,868,868,868,0
20250219,160600,80707489,868,868,868,868,0
20250219,160500,80707489,868,868,868,868,0
20250219,160400,80707489,868,868,868,868,0
20250219,160300,80707489,868,868,868,868,0
20250219,160200,80707489,868,868,868,868,0
20250219,160100,80707489,868,868,868,868,0
20250219,160000,80707489,868,868,868,868,0
20250219,155900,80707489,868,868,868,868,0
20250219,155800,80707489,868,868,868,868,0
20250219,155700,80707489,868,868,868,868,0
20250219,155600,80707489,868,868,868,868,0
20250219,155500,80707489,868,868,868,868,0
20250219,155400,80707489,868,868,868,868,0
20250219,155300,80707489,868,868,868,868,0
20250219,155200,80707489,868,868,868,868,0
20250219,155100,80707489,868,868,868,868,0
20250219,155000,80707489,868,868,868,868,0
20250219,154900,80707489,868,868,868,868,0
20250219,154800,80707489,868,868,868,868,0
20250219,154700,80707489,868,868,868,868,0
20250219,154600,80707489,868,868,868,868,0
20250219,154500,80707489,868,868,868,868,0
20250219,154400,80707489,868,868,868,868,1939
20250219,154300,80707489,868,868,868,868,0
20250219,154200,80707489,868,868,868,868,0
20250219,154100,80707489,868,868,868,868,0
20250219,154000,80707489,868,868,868,868,0
20250219,153900,80707489,868,868,868,868,0
20250219,153800,80707489,868,868,868,868,0
20250219,153700,80707489,868,868,868,868,0
20250219,153600,80707489,868,868,868,868,0
20250219,153500,80707489,868,868,868,868,0
20250219,153400,80707489,868,868,868,868,0
20250219,153300,80707489,868,868,868,868,0
20250219,153200,80707489,868,868,868,868,0
20250219,153100,80707489,868,868,868,868,0
20250219,153000,80707489,868,868,868,868,1939
20250219,152900,79024437,865,865,865,865,0
20250219,152800,79024437,865,865,865,865,0
20250219,152700,79024437,865,865,865,865,0
20250219,152600,79024437,865,865,865,865,0
20250219,152500,79024437,865,865,865,865,0
20250219,152400,79024437,865,865,865,865,0
20250219,152300,79024437,865,865,865,865,0
20250219,152200,79024437,865,865,865,865,0
20250219,152100,79024437,865,865,865,865,0
20250219,152000,79024437,865,865,865,865,0
20250219,151900,79024437,865,865,865,865,0
20250219,151800,79024437,865,865,865,865,0
20250219,151700,79024437,865,865,865,865,0
20250219,151600,79024437,865,865,865,865,318
20250219,151500,78749367,865,865,865,865,0
20250219,151400,78749367,865,865,865,865,0
20250219,151300,78749367,865,865,865,865,0
20250219,151200,78749367,865,865,865,865,0
20250219,151100,78749367,865,865,865,865,644
20250219,151000,78192307,866,866,866,866,0
20250219,150900,78192307,866,866,866,866,94
20250219,150800,78110903,866,866,866,866,6
20250219,150700,78105707,867,867,867,867,1370
20250219,150600,76917917,867,867,867,867,0
20250219,150500,76917917,867,867,867,867,0
20250219,150400,76917917,867,867,867,867,0
20250219,150300,76917917,867,867,867,867,3036
20250219,150200,74285705,867,867,867,866,515
20250219,150100,73839251,865,865,865,865,0
20250219,150000,73839251,865,865,865,865,327
20250219,145900,73556396,865,865,865,865,0
20250219,145800,73556396,865,865,865,865,12
20250219,145700,73546016,865,865,865,865,1
20250219,145600,73545151,859,859,859,859,0
20250219,145500,73545151,859,859,859,859,0
20250219,145400,73545151,859,860,860,859,250
20250219,145300,73330324,864,864,864,864,0
20250219,145200,73330324,864,864,864,864,0
20250219,145100,73330324,864,864,864,864,0
20250219,145000,73330324,864,864,864,864,418
20250219,144900,72969172,864,864,864,864,0
20250219,144800,72969172,864,864,864,864,0
20250219,144700,72969172,864,864,864,864,10
20250219,144600,72960532,860,860,860,860,0
20250219,144500,72960532,860,860,860,860,0
20250219,144400,72960532,860,860,860,860,0
20250219,144300,72960532,860,860,860,860,0
20250219,144200,72960532,860,860,860,860,542
20250219,144100,72494412,860,860,860,860,0
20250219,144000,72494412,860,860,860,860,0
20250219,143900,72494412,860,860,860,860,0
20250219,143800,72494412,860,860,860,860,0
20250219,143700,72494412,860,860,860,860,0
20250219,143600,72494412,860,860,860,860,0
20250219,143500,72494412,860,860,860,860,341
20250219,143400,72201152,859,859,859,859,0
20250219,143300,72201152,859,859,859,859,0
20250219,143200,72201152,859,859,859,859,0
20250219,143100,72201152,859,859,859,859,0
20250219,143000,72201152,859,859,859,859,1337
20250219,142900,71052669,860,860,860,860,4833
20250219,142800,66896289,867,867,867,867,0
20250219,142700,66896289,867,867,867,867,0
20250219,142600,66896289,867,867,867,867,0
20250219,142500,66896289,867,867,867,867,0
20250219,142400,66896289,867,867,867,867,0
20250219,142300,66896289,867,867,867,867,640
20250219,142200,66341409,859,864,864,859,2000
20250219,142100,64621457,868,868,868,868,0
20250219,142000,64621457,868,868,868,868,1
20250219,141900,64620589,868,868,868,868,0
20250219,141800,64620589,868,868,868,868,0
20250219,141700,64620589,868,868,868,868,0
20250219,141600,64620589,868,868,868,868,0
20250219,141500,64620589,868,868,868,868,0
20250219,141400,64620589,868,868,868,868,0
20250219,141300,64620589,868,868,868,868,0
20250219,141200,64620589,868,868,868,868,0
20250219,141100,64620589,868,868,868,868,0
20250219,141000,64620589,868,868,868,868,1
20250219,140900,64619721,868,868,868,868,0
20250219,140800,64619721,868,868,868,868,0
20250219,140700,64619721,868,868,868,868,0
20250219,140600,64619721,868,868,868,868,0
20250219,140500,64619721,868,868,868,868,0
20250219,140400,64619721,868,868,868,868,0
20250219,140300,64619721,868,868,868,868,0
20250219,140200,64619721,868,868,868,868,12
20250219,140100,64609305,869,869,869,869,0
20250219,140000,64609305,869,869,869,869,0
20250219,135900,64609305,869,869,869,869,0
20250219,135800,64609305,869,869,869,869,0
20250219,135700,64609305,869,864,869,864,6
20250219,135600,64604106,868,867,868,867,1049
20250219,135500,63693592,867,867,867,867,0
20250219,135400,63693592,867,867,867,867,0
20250219,135300,63693592,867,867,867,867,0
20250219,135200,63693592,867,867,867,867,0
20250219,135100,63693592,867,867,867,867,0
20250219,135000,63693592,867,867,867,867,0
20250219,134900,63693592,867,867,867,867,0
20250219,134800,63693592,867,867,867,867,0
20250219,134700,63693592,867,867,867,867,0
20250219,134600,63693592,867,867,867,867,58
20250219,134500,63643306,867,867,867,867,0
20250219,134400,63643306,867,867,867,867,0
20250219,134300,63643306,867,867,867,867,0
20250219,134200,63643306,867,867,867,867,0
20250219,134100,63643306,867,867,867,867,0
20250219,134000,63643306,867,867,867,867,0
20250219,133900,63643306,867,867,867,867,0
20250219,133800,63643306,867,866,867,866,257
20250219,133700,63420530,866,866,866,866,830
20250219,133600,62701750,866,866,866,866,0
20250219,133500,62701750,866,867,867,866,983
20250219,133400,61849972,867,867,867,867,0
20250219,133300,61849972,867,867,867,867,1
20250219,133200,61849105,868,868,868,868,0
20250219,133100,61849105,868,868,868,868,0
20250219,133000,61849105,868,868,868,868,0
20250219,132900,61849105,868,868,868,868,0
20250219,132800,61849105,868,868,868,868,0
20250219,132700,61849105,868,868,868,868,1
20250219,132600,61848237,859,861,861,858,5899
20250219,132500,56779261,868,868,868,868,57
20250219,132400,56729785,861,867,868,861,1400
20250219,132300,55518202,867,863,868,863,2001
20250219,132200,53786660,863,863,863,863,0
20250219,132100,53786660,863,863,863,863,0
20250219,132000,53786660,863,863,863,863,0
20250219,131900,53786660,863,863,863,863,0
20250219,131800,53786660,863,863,863,863,0
20250219,131700,53786660,863,863,863,863,0
20250219,131600,53786660,863,863,863,863,12
20250219,131500,53776304,861,861,861,861,0
20250219,131400,53776304,861,861,861,861,0
20250219,131300,53776304,861,861,861,861,551
20250219,131200,53301893,860,860,860,860,0
20250219,131100,53301893,860,860,860,860,0
20250219,131000,53301893,860,860,860,860,0
20250219,130900,53301893,860,860,860,860,9075
20250219,130800,45497393,860,860,860,860,1700
20250219,130700,44035393,859,860,860,859,303
20250219,130600,43775105,860,860,860,860,0
20250219,130500,43775105,860,860,860,860,0
20250219,130400,43775105,860,860,860,860,0
20250219,130300,43775105,860,860,860,860,0
20250219,130200,43775105,860,860,860,860,0
20250219,130100,43775105,860,860,860,860,1101
20250219,130000,42828245,859,859,859,859,100
20250219,125900,42742345,860,860,860,860,0
20250219,125800,42742345,860,860,860,860,0
20250219,125700,42742345,860,860,860,860,0
20250219,125600,42742345,860,860,860,860,0
20250219,125500,42742345,860,860,860,860,2
20250219,125400,42740625,859,859,859,859,0
20250219,125300,42740625,859,859,859,859,0
20250219,125200,42740625,859,859,859,859,0
20250219,125100,42740625,859,859,859,859,0
20250219,125000,42740625,859,859,859,859,0
20250219,124900,42740625,859,859,859,859,0
20250219,124800,42740625,859,859,859,859,0
20250219,124700,42740625,859,859,859,859,209
20250219,124600,42561094,859,859,859,859,1447
20250219,124500,41318121,859,859,859,859,0
20250219,124400,41318121,859,859,859,859,0
20250219,124300,41318121,859,859,859,859,0
20250219,124200,41318121,859,859,859,859,0
20250219,124100,41318121,859,859,859,859,110
20250219,124000,41223631,859,859,859,859,0
20250219,123900,41223631,859,859,859,859,0
20250219,123800,41223631,859,859,859,859,0
20250219,123700,41223631,859,859,859,859,0
20250219,123600,41223631,859,859,859,859,0
20250219,123500,41223631,859,859,859,859,0
20250219,123400,41223631,859,859,859,859,0
20250219,123300,41223631,859,859,859,859,0
20250219,123200,41223631,859,859,859,859,0
20250219,123100,41223631,859,859,859,859,0
20250219,123000,41223631,859,859,859,859,0
20250219,122900,41223631,859,859,859,859,0
20250219,122800,41223631,859,859,859,859,0
20250219,122700,41223631,859,859,859,859,0
20250219,122600,41223631,859,859,859,859,0
20250219,122500,41223631,859,859,859,859,0
20250219,122400,41223631,859,859,859,859,0
20250219,122300,41223631,859,859,859,859,0
20250219,122200,41223631,859,859,859,859,0
20250219,122100,41223631,859,859,859,859,600
20250219,122000,40708231,859,859,859,859,0
20250219,121900,40708231,859,859,859,859,0
20250219,121800,40708231,859,859,859,859,0
20250219,121700,40708231,859,859,859,859,0
20250219,121600,40708231,859,859,859,859,0
20250219,121500,40708231,859,859,859,859,0
20250219,121400,40708231,859,859,859,859,0
20250219,121300,40708231,859,859,859,859,0
20250219,121200,40708231,859,859,859,859,0
20250219,121100,40708231,859,859,859,859,0
20250219,121000,40708231,859,859,859,859,0
20250219,120900,40708231,859,859,859,859,0
20250219,120800,40708231,859,859,859,859,0
20250219,120700,40708231,859,859,859,859,21
20250219,120600,40690192,858,858,858,858,0
20250219,120500,40690192,858,858,858,858,0
20250219,120400,40690192,858,858,858,858,500
20250219,120300,40261192,858,858,858,858,0
20250219,120200,40261192,858,858,858,858,0
20250219,120100,40261192,858,858,858,858,0
20250219,120000,40261192,858,858,858,858,0
20250219,115900,40261192,858,858,858,858,0
20250219,115800,40261192,858,858,858,858,0
20250219,115700,40261192,858,858,858,858,0
20250219,115600,40261192,858,858,858,858,0
20250219,115500,40261192,858,858,858,858,0
20250219,115400,40261192,858,858,858,858,2200
20250219,115300,38373592,859,858,859,858,843
20250219,115200,37650255,859,859,859,859,0
20250219,115100,37650255,859,859,859,859,0
20250219,115000,37650255,859,859,859,859,11
20250219,114900,37640806,860,860,860,860,100
20250219,114800,37554806,860,860,860,860,1
20250219,114700,37553946,860,860,860,860,0
20250219,114600,37553946,860,860,860,860,0
20250219,114500,37553946,860,860,860,860,0
20250219,114400,37553946,860,860,860,860,0
20250219,114300,37553946,860,860,860,860,0
20250219,114200,37553946,860,860,860,860,0
20250219,114100,37553946,860,860,860,860,0
20250219,114000,37553946,860,860,860,860,0
20250219,113900,37553946,860,860,860,860,0
20250219,113800,37553946,860,860,860,860,0
20250219,113700,37553946,860,860,860,860,0
20250219,113600,37553946,860,860,860,860,0
20250219,113500,37553946,860,860,860,860,0
20250219,113400,37553946,860,860,860,860,0
20250219,113300,37553946,860,860,860,860,0
20250219,113200,37553946,860,860,860,860,0
20250219,113100,37553946,860,860,860,860,0
20250219,113000,37553946,860,860,860,860,0
20250219,112900,37553946,860,860,860,860,0
20250219,112800,37553946,860,860,860,860,0
20250219,112700,37553946,860,860,860,860,26
20250219,112600,37531586,860,860,860,860,96
20250219,112500,37449026,860,860,860,860,1
20250219,112400,37448166,858,858,858,858,0
20250219,112300,37448166,858,860,860,858,937
20250219,112200,36643988,861,861,861,861,0
20250219,112100,36643988,861,861,861,861,0
20250219,112000,36643988,861,861,861,861,0
20250219,111900,36643988,861,861,861,861,19
20250219,111800,36627629,861,861,861,861,0
20250219,111700,36627629,861,861,861,861,0
20250219,111600,36627629,861,861,861,861,0
20250219,111500,36627629,861,861,861,861,0
20250219,111400,36627629,861,861,861,861,0
20250219,111300,36627629,861,858,861,857,1001
20250219,111200,35769268,861,861,861,861,0
20250219,111100,35769268,861,863,863,861,160
20250219,111000,35631506,861,861,863,861,1842
20250219,110900,34045542,863,863,863,863,0
20250219,110800,34045542,863,863,863,863,49
20250219,110700,34003255,861,861,861,861,2218
20250219,110600,32093557,861,861,861,861,0
20250219,110500,32093557,861,861,861,861,128
20250219,110400,31983349,861,861,861,861,0
20250219,110300,31983349,861,861,861,861,0
20250219,110200,31983349,861,861,861,861,0
20250219,110100,31983349,861,861,861,861,0
20250219,110000,31983349,861,861,861,861,2877
20250219,105900,29506252,861,861,861,861,0
20250219,105800,29506252,861,861,861,861,0
20250219,105700,29506252,861,860,861,860,372
20250219,105600,29186161,859,859,859,859,0
20250219,105500,29186161,859,858,859,858,17134
20250219,105400,14471125,858,858,858,858,0
20250219,105300,14471125,858,858,858,858,110
20250219,105200,14376745,857,858,858,857,95
20250219,105100,14295241,858,858,858,858,0
20250219,105000,14295241,858,858,858,858,0
20250219,104900,14295241,858,858,858,858,0
20250219,104800,14295241,858,858,858,858,0
20250219,104700,14295241,858,858,858,858,0
20250219,104600,14295241,858,858,858,858,0
20250219,104500,14295241,858,858,858,858,0
20250219,104400,14295241,858,858,858,858,0
20250219,104300,14295241,858,858,858,858,0
20250219,104200,14295241,858,858,858,858,0
20250219,104100,14295241,858,858,858,858,0
20250219,104000,14295241,858,858,858,858,0
20250219,103900,14295241,858,858,858,858,0
20250219,103800,14295241,858,858,858,858,0
20250219,103700,14295241,858,858,858,858,0
20250219,103600,14295241,858,858,858,858,0
20250219,103500,14295241,858,858,858,858,0
20250219,103400,14295241,858,858,858,858,0
20250219,103300,14295241,858,858,858,858,0
20250219,103200,14295241,858,858,858,858,0
20250219,103100,14295241,858,858,858,858,0
20250219,103000,14295241,858,858,858,858,4
20250219,102900,14291809,858,858,858,858,100
20250219,102800,14206009,858,858,858,858,0
20250219,102700,14206009,858,858,858,858,0
20250219,102600,14206009,858,858,858,858,0
20250219,102500,14206009,858,858,858,858,13
20250219,102400,14194855,858,858,858,858,0
20250219,102300,14194855,858,858,858,858,0
20250219,102200,14194855,858,858,858,858,0
20250219,102100,14194855,858,858,858,858,0
20250219,102000,14194855,858,858,858,858,4
20250219,101900,14191423,857,857,857,857,1
20250219,101800,14190566,857,857,857,857,100
20250219,101700,14104866,857,857,857,857,0
20250219,101600,14104866,857,857,857,857,0
20250219,101500,14104866,857,857,857,857,0
20250219,101400,14104866,857,857,857,857,361
20250219,101300,13795489,858,858,858,858,500
20250219,101200,13366489,857,857,857,857,0
20250219,101100,13366489,857,857,857,857,0
20250219,101000,13366489,857,857,857,857,500
20250219,100900,12937989,858,858,858,858,27
20250219,100800,12914823,856,856,856,856,0
20250219,100700,12914823,856,856,856,856,1694
20250219,100600,11464759,858,858,858,858,0
20250219,100500,11464759,858,856,858,856,141
20250219,100400,11344061,856,856,856,856,0
20250219,100300,11344061,856,856,856,856,0
20250219,100200,11344061,856,856,856,856,0
20250219,100100,11344061,856,856,856,856,199
20250219,100000,11173717,856,857,857,856,1041
20250219,095900,10282618,858,858,858,858,0
20250219,095800,10282618,858,858,858,858,0
20250219,095700,10282618,858,858,858,858,0
20250219,095600,10282618,858,858,858,858,0
20250219,095500,10282618,858,858,858,858,0
20250219,095400,10282618,858,858,858,858,0
20250219,095300,10282618,858,858,858,858,0
20250219,095200,10282618,858,858,858,858,0
20250219,095100,10282618,858,858,858,858,0
20250219,095000,10282618,858,858,858,858,0
20250219,094900,10282618,858,858,858,858,1
20250219,094800,10281760,856,856,856,856,0
20250219,094700,10281760,856,856,856,856,0
20250219,094600,10281760,856,856,856,856,0
20250219,094500,10281760,856,858,858,856,939
20250219,094400,9477955,858,857,858,857,105
20250219,094300,9387870,857,857,857,857,0
20250219,094200,9387870,857,857,857,857,0
20250219,094100,9387870,857,857,857,857,0
20250219,094000,9387870,857,857,857,857,0
20250219,093900,9387870,857,857,857,857,0
20250219,093800,9387870,857,857,857,857,1201
20250219,093700,8358613,857,857,857,857,0
20250219,093600,8358613,857,857,857,857,50
20250219,093500,8315763,858,858,858,858,0
20250219,093400,8315763,858,858,858,858,0
20250219,093300,8315763,858,858,858,858,0
20250219,093200,8315763,858,858,858,858,0
20250219,093100,8315763,858,858,858,858,0
20250219,093000,8315763,858,858,858,858,0
20250219,092900,8315763,858,858,858,858,0
20250219,092800,8315763,858,858,858,858,0
20250219,092700,8315763,858,858,858,858,0
20250219,092600,8315763,858,858,858,858,0
20250219,092500,8315763,858,858,858,858,0
20250219,092400,8315763,858,858,858,858,0
20250219,092300,8315763,858,858,858,858,0
20250219,092200,8315763,858,858,858,858,0
20250219,092100,8315763,858,858,858,858,0
20250219,092000,8315763,858,858,858,858,0
20250219,091900,8315763,858,858,858,858,100
20250219,091800,8229963,858,858,858,858,0
20250219,091700,8229963,858,858,858,858,0
20250219,091600,8229963,858,858,858,858,500
20250219,091500,7800963,859,859,859,859,0
20250219,091400,7800963,859,859,859,859,1
20250219,091300,7800104,858,858,858,858,597
20250219,091200,7287878,858,858,858,858,3
20250219,091100,7285304,858,858,858,858,500
20250219,091000,6856304,858,856,858,856,7857
20250219,090900,124108,856,856,856,856,1
20250219,090800,123252,853,853,853,853,1
20250219,090700,122399,856,856,856,856,0
20250219,090600,122399,856,856,856,856,5
20250219,090500,118119,853,853,853,853,0
20250219,090400,118119,853,854,854,853,4
20250219,090300,114704,856,856,856,856,0
20250219,090200,114704,856,856,856,856,0
20250219,090100,114704,856,856,856,856,0
20250219,090000,114704,856,856,856,856,134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194400 80707489 868 868 868 868 1939
3 20250219 194300 80707489 868 868 868 868 0
4 20250219 194200 80707489 868 868 868 868 0
5 20250219 194100 80707489 868 868 868 868 0
6 20250219 194000 80707489 868 868 868 868 0
7 20250219 193900 80707489 868 868 868 868 0
8 20250219 193800 80707489 868 868 868 868 0
9 20250219 193700 80707489 868 868 868 868 0
10 20250219 193600 80707489 868 868 868 868 0
11 20250219 193500 80707489 868 868 868 868 0
12 20250219 193400 80707489 868 868 868 868 0
13 20250219 193300 80707489 868 868 868 868 0
14 20250219 193200 80707489 868 868 868 868 0
15 20250219 193100 80707489 868 868 868 868 0
16 20250219 193000 80707489 868 868 868 868 0
17 20250219 192900 80707489 868 868 868 868 0
18 20250219 192800 80707489 868 868 868 868 0
19 20250219 192700 80707489 868 868 868 868 0
20 20250219 192600 80707489 868 868 868 868 0
21 20250219 192500 80707489 868 868 868 868 0
22 20250219 192400 80707489 868 868 868 868 0
23 20250219 192300 80707489 868 868 868 868 0
24 20250219 192200 80707489 868 868 868 868 0
25 20250219 192100 80707489 868 868 868 868 0
26 20250219 192000 80707489 868 868 868 868 0
27 20250219 191900 80707489 868 868 868 868 0
28 20250219 191800 80707489 868 868 868 868 0
29 20250219 191700 80707489 868 868 868 868 0
30 20250219 191600 80707489 868 868 868 868 0
31 20250219 191500 80707489 868 868 868 868 0
32 20250219 191400 80707489 868 868 868 868 1939
33 20250219 191300 80707489 868 868 868 868 0
34 20250219 191200 80707489 868 868 868 868 0
35 20250219 191100 80707489 868 868 868 868 0
36 20250219 191000 80707489 868 868 868 868 0
37 20250219 190900 80707489 868 868 868 868 0
38 20250219 190800 80707489 868 868 868 868 0
39 20250219 190700 80707489 868 868 868 868 0
40 20250219 190600 80707489 868 868 868 868 0
41 20250219 190500 80707489 868 868 868 868 0
42 20250219 190400 80707489 868 868 868 868 0
43 20250219 190300 80707489 868 868 868 868 0
44 20250219 190200 80707489 868 868 868 868 0
45 20250219 190100 80707489 868 868 868 868 0
46 20250219 190000 80707489 868 868 868 868 0
47 20250219 185900 80707489 868 868 868 868 0
48 20250219 185800 80707489 868 868 868 868 0
49 20250219 185700 80707489 868 868 868 868 0
50 20250219 185600 80707489 868 868 868 868 0
51 20250219 185500 80707489 868 868 868 868 0
52 20250219 185400 80707489 868 868 868 868 0
53 20250219 185300 80707489 868 868 868 868 0
54 20250219 185200 80707489 868 868 868 868 0
55 20250219 185100 80707489 868 868 868 868 0
56 20250219 185000 80707489 868 868 868 868 0
57 20250219 184900 80707489 868 868 868 868 0
58 20250219 184800 80707489 868 868 868 868 0
59 20250219 184700 80707489 868 868 868 868 0
60 20250219 184600 80707489 868 868 868 868 0
61 20250219 184500 80707489 868 868 868 868 0
62 20250219 184400 80707489 868 868 868 868 1939
63 20250219 184300 80707489 868 868 868 868 0
64 20250219 184200 80707489 868 868 868 868 0
65 20250219 184100 80707489 868 868 868 868 0
66 20250219 184000 80707489 868 868 868 868 0
67 20250219 183900 80707489 868 868 868 868 0
68 20250219 183800 80707489 868 868 868 868 0
69 20250219 183700 80707489 868 868 868 868 0
70 20250219 183600 80707489 868 868 868 868 0
71 20250219 183500 80707489 868 868 868 868 0
72 20250219 183400 80707489 868 868 868 868 0
73 20250219 183300 80707489 868 868 868 868 0
74 20250219 183200 80707489 868 868 868 868 0
75 20250219 183100 80707489 868 868 868 868 0
76 20250219 183000 80707489 868 868 868 868 0
77 20250219 182900 80707489 868 868 868 868 0
78 20250219 182800 80707489 868 868 868 868 0
79 20250219 182700 80707489 868 868 868 868 0
80 20250219 182600 80707489 868 868 868 868 0
81 20250219 182500 80707489 868 868 868 868 0
82 20250219 182400 80707489 868 868 868 868 0
83 20250219 182300 80707489 868 868 868 868 0
84 20250219 182200 80707489 868 868 868 868 0
85 20250219 182100 80707489 868 868 868 868 0
86 20250219 182000 80707489 868 868 868 868 0
87 20250219 181900 80707489 868 868 868 868 0
88 20250219 181800 80707489 868 868 868 868 0
89 20250219 181700 80707489 868 868 868 868 0
90 20250219 181600 80707489 868 868 868 868 0
91 20250219 181500 80707489 868 868 868 868 0
92 20250219 181400 80707489 868 868 868 868 1939
93 20250219 181300 80707489 868 868 868 868 0
94 20250219 181200 80707489 868 868 868 868 0
95 20250219 181100 80707489 868 868 868 868 0
96 20250219 181000 80707489 868 868 868 868 0
97 20250219 180900 80707489 868 868 868 868 0
98 20250219 180800 80707489 868 868 868 868 0
99 20250219 180700 80707489 868 868 868 868 0
100 20250219 180600 80707489 868 868 868 868 0
101 20250219 180500 80707489 868 868 868 868 0
102 20250219 180400 80707489 868 868 868 868 0
103 20250219 180300 80707489 868 868 868 868 0
104 20250219 180200 80707489 868 868 868 868 0
105 20250219 180100 80707489 868 868 868 868 0
106 20250219 180000 80707489 868 868 868 868 0
107 20250219 175900 80707489 868 868 868 868 0
108 20250219 175800 80707489 868 868 868 868 0
109 20250219 175700 80707489 868 868 868 868 0
110 20250219 175600 80707489 868 868 868 868 0
111 20250219 175500 80707489 868 868 868 868 0
112 20250219 175400 80707489 868 868 868 868 0
113 20250219 175300 80707489 868 868 868 868 0
114 20250219 175200 80707489 868 868 868 868 0
115 20250219 175100 80707489 868 868 868 868 0
116 20250219 175000 80707489 868 868 868 868 0
117 20250219 174900 80707489 868 868 868 868 0
118 20250219 174800 80707489 868 868 868 868 0
119 20250219 174700 80707489 868 868 868 868 0
120 20250219 174600 80707489 868 868 868 868 0
121 20250219 174500 80707489 868 868 868 868 0
122 20250219 174400 80707489 868 868 868 868 1939
123 20250219 174300 80707489 868 868 868 868 0
124 20250219 174200 80707489 868 868 868 868 0
125 20250219 174100 80707489 868 868 868 868 0
126 20250219 174000 80707489 868 868 868 868 0
127 20250219 173900 80707489 868 868 868 868 0
128 20250219 173800 80707489 868 868 868 868 0
129 20250219 173700 80707489 868 868 868 868 0
130 20250219 173600 80707489 868 868 868 868 0
131 20250219 173500 80707489 868 868 868 868 0
132 20250219 173400 80707489 868 868 868 868 0
133 20250219 173300 80707489 868 868 868 868 0
134 20250219 173200 80707489 868 868 868 868 0
135 20250219 173100 80707489 868 868 868 868 0
136 20250219 173000 80707489 868 868 868 868 0
137 20250219 172900 80707489 868 868 868 868 0
138 20250219 172800 80707489 868 868 868 868 0
139 20250219 172700 80707489 868 868 868 868 0
140 20250219 172600 80707489 868 868 868 868 0
141 20250219 172500 80707489 868 868 868 868 0
142 20250219 172400 80707489 868 868 868 868 0
143 20250219 172300 80707489 868 868 868 868 0
144 20250219 172200 80707489 868 868 868 868 0
145 20250219 172100 80707489 868 868 868 868 0
146 20250219 172000 80707489 868 868 868 868 0
147 20250219 171900 80707489 868 868 868 868 0
148 20250219 171800 80707489 868 868 868 868 0
149 20250219 171700 80707489 868 868 868 868 0
150 20250219 171600 80707489 868 868 868 868 0
151 20250219 171500 80707489 868 868 868 868 0
152 20250219 171400 80707489 868 868 868 868 1939
153 20250219 171300 80707489 868 868 868 868 0
154 20250219 171200 80707489 868 868 868 868 0
155 20250219 171100 80707489 868 868 868 868 0
156 20250219 171000 80707489 868 868 868 868 0
157 20250219 170900 80707489 868 868 868 868 0
158 20250219 170800 80707489 868 868 868 868 0
159 20250219 170700 80707489 868 868 868 868 0
160 20250219 170600 80707489 868 868 868 868 0
161 20250219 170500 80707489 868 868 868 868 0
162 20250219 170400 80707489 868 868 868 868 0
163 20250219 170300 80707489 868 868 868 868 0
164 20250219 170200 80707489 868 868 868 868 0
165 20250219 170100 80707489 868 868 868 868 0
166 20250219 170000 80707489 868 868 868 868 0
167 20250219 165900 80707489 868 868 868 868 0
168 20250219 165800 80707489 868 868 868 868 0
169 20250219 165700 80707489 868 868 868 868 0
170 20250219 165600 80707489 868 868 868 868 0
171 20250219 165500 80707489 868 868 868 868 0
172 20250219 165400 80707489 868 868 868 868 0
173 20250219 165300 80707489 868 868 868 868 0
174 20250219 165200 80707489 868 868 868 868 0
175 20250219 165100 80707489 868 868 868 868 0
176 20250219 165000 80707489 868 868 868 868 0
177 20250219 164900 80707489 868 868 868 868 0
178 20250219 164800 80707489 868 868 868 868 0
179 20250219 164700 80707489 868 868 868 868 0
180 20250219 164600 80707489 868 868 868 868 0
181 20250219 164500 80707489 868 868 868 868 0
182 20250219 164400 80707489 868 868 868 868 1939
183 20250219 164300 80707489 868 868 868 868 0
184 20250219 164200 80707489 868 868 868 868 0
185 20250219 164100 80707489 868 868 868 868 0
186 20250219 164000 80707489 868 868 868 868 0
187 20250219 163900 80707489 868 868 868 868 0
188 20250219 163800 80707489 868 868 868 868 0
189 20250219 163700 80707489 868 868 868 868 0
190 20250219 163600 80707489 868 868 868 868 0
191 20250219 163500 80707489 868 868 868 868 0
192 20250219 163400 80707489 868 868 868 868 0
193 20250219 163300 80707489 868 868 868 868 0
194 20250219 163200 80707489 868 868 868 868 0
195 20250219 163100 80707489 868 868 868 868 0
196 20250219 163000 80707489 868 868 868 868 0
197 20250219 162900 80707489 868 868 868 868 0
198 20250219 162800 80707489 868 868 868 868 0
199 20250219 162700 80707489 868 868 868 868 0
200 20250219 162600 80707489 868 868 868 868 0
201 20250219 162500 80707489 868 868 868 868 0
202 20250219 162400 80707489 868 868 868 868 0
203 20250219 162300 80707489 868 868 868 868 0
204 20250219 162200 80707489 868 868 868 868 0
205 20250219 162100 80707489 868 868 868 868 0
206 20250219 162000 80707489 868 868 868 868 0
207 20250219 161900 80707489 868 868 868 868 0
208 20250219 161800 80707489 868 868 868 868 0
209 20250219 161700 80707489 868 868 868 868 0
210 20250219 161600 80707489 868 868 868 868 0
211 20250219 161500 80707489 868 868 868 868 0
212 20250219 161400 80707489 868 868 868 868 1939
213 20250219 161300 80707489 868 868 868 868 0
214 20250219 161200 80707489 868 868 868 868 0
215 20250219 161100 80707489 868 868 868 868 0
216 20250219 161000 80707489 868 868 868 868 0
217 20250219 160900 80707489 868 868 868 868 0
218 20250219 160800 80707489 868 868 868 868 0
219 20250219 160700 80707489 868 868 868 868 0
220 20250219 160600 80707489 868 868 868 868 0
221 20250219 160500 80707489 868 868 868 868 0
222 20250219 160400 80707489 868 868 868 868 0
223 20250219 160300 80707489 868 868 868 868 0
224 20250219 160200 80707489 868 868 868 868 0
225 20250219 160100 80707489 868 868 868 868 0
226 20250219 160000 80707489 868 868 868 868 0
227 20250219 155900 80707489 868 868 868 868 0
228 20250219 155800 80707489 868 868 868 868 0
229 20250219 155700 80707489 868 868 868 868 0
230 20250219 155600 80707489 868 868 868 868 0
231 20250219 155500 80707489 868 868 868 868 0
232 20250219 155400 80707489 868 868 868 868 0
233 20250219 155300 80707489 868 868 868 868 0
234 20250219 155200 80707489 868 868 868 868 0
235 20250219 155100 80707489 868 868 868 868 0
236 20250219 155000 80707489 868 868 868 868 0
237 20250219 154900 80707489 868 868 868 868 0
238 20250219 154800 80707489 868 868 868 868 0
239 20250219 154700 80707489 868 868 868 868 0
240 20250219 154600 80707489 868 868 868 868 0
241 20250219 154500 80707489 868 868 868 868 0
242 20250219 154400 80707489 868 868 868 868 1939
243 20250219 154300 80707489 868 868 868 868 0
244 20250219 154200 80707489 868 868 868 868 0
245 20250219 154100 80707489 868 868 868 868 0
246 20250219 154000 80707489 868 868 868 868 0
247 20250219 153900 80707489 868 868 868 868 0
248 20250219 153800 80707489 868 868 868 868 0
249 20250219 153700 80707489 868 868 868 868 0
250 20250219 153600 80707489 868 868 868 868 0
251 20250219 153500 80707489 868 868 868 868 0
252 20250219 153400 80707489 868 868 868 868 0
253 20250219 153300 80707489 868 868 868 868 0
254 20250219 153200 80707489 868 868 868 868 0
255 20250219 153100 80707489 868 868 868 868 0
256 20250219 153000 80707489 868 868 868 868 1939
257 20250219 152900 79024437 865 865 865 865 0
258 20250219 152800 79024437 865 865 865 865 0
259 20250219 152700 79024437 865 865 865 865 0
260 20250219 152600 79024437 865 865 865 865 0
261 20250219 152500 79024437 865 865 865 865 0
262 20250219 152400 79024437 865 865 865 865 0
263 20250219 152300 79024437 865 865 865 865 0
264 20250219 152200 79024437 865 865 865 865 0
265 20250219 152100 79024437 865 865 865 865 0
266 20250219 152000 79024437 865 865 865 865 0
267 20250219 151900 79024437 865 865 865 865 0
268 20250219 151800 79024437 865 865 865 865 0
269 20250219 151700 79024437 865 865 865 865 0
270 20250219 151600 79024437 865 865 865 865 318
271 20250219 151500 78749367 865 865 865 865 0
272 20250219 151400 78749367 865 865 865 865 0
273 20250219 151300 78749367 865 865 865 865 0
274 20250219 151200 78749367 865 865 865 865 0
275 20250219 151100 78749367 865 865 865 865 644
276 20250219 151000 78192307 866 866 866 866 0
277 20250219 150900 78192307 866 866 866 866 94
278 20250219 150800 78110903 866 866 866 866 6
279 20250219 150700 78105707 867 867 867 867 1370
280 20250219 150600 76917917 867 867 867 867 0
281 20250219 150500 76917917 867 867 867 867 0
282 20250219 150400 76917917 867 867 867 867 0
283 20250219 150300 76917917 867 867 867 867 3036
284 20250219 150200 74285705 867 867 867 866 515
285 20250219 150100 73839251 865 865 865 865 0
286 20250219 150000 73839251 865 865 865 865 327
287 20250219 145900 73556396 865 865 865 865 0
288 20250219 145800 73556396 865 865 865 865 12
289 20250219 145700 73546016 865 865 865 865 1
290 20250219 145600 73545151 859 859 859 859 0
291 20250219 145500 73545151 859 859 859 859 0
292 20250219 145400 73545151 859 860 860 859 250
293 20250219 145300 73330324 864 864 864 864 0
294 20250219 145200 73330324 864 864 864 864 0
295 20250219 145100 73330324 864 864 864 864 0
296 20250219 145000 73330324 864 864 864 864 418
297 20250219 144900 72969172 864 864 864 864 0
298 20250219 144800 72969172 864 864 864 864 0
299 20250219 144700 72969172 864 864 864 864 10
300 20250219 144600 72960532 860 860 860 860 0
301 20250219 144500 72960532 860 860 860 860 0
302 20250219 144400 72960532 860 860 860 860 0
303 20250219 144300 72960532 860 860 860 860 0
304 20250219 144200 72960532 860 860 860 860 542
305 20250219 144100 72494412 860 860 860 860 0
306 20250219 144000 72494412 860 860 860 860 0
307 20250219 143900 72494412 860 860 860 860 0
308 20250219 143800 72494412 860 860 860 860 0
309 20250219 143700 72494412 860 860 860 860 0
310 20250219 143600 72494412 860 860 860 860 0
311 20250219 143500 72494412 860 860 860 860 341
312 20250219 143400 72201152 859 859 859 859 0
313 20250219 143300 72201152 859 859 859 859 0
314 20250219 143200 72201152 859 859 859 859 0
315 20250219 143100 72201152 859 859 859 859 0
316 20250219 143000 72201152 859 859 859 859 1337
317 20250219 142900 71052669 860 860 860 860 4833
318 20250219 142800 66896289 867 867 867 867 0
319 20250219 142700 66896289 867 867 867 867 0
320 20250219 142600 66896289 867 867 867 867 0
321 20250219 142500 66896289 867 867 867 867 0
322 20250219 142400 66896289 867 867 867 867 0
323 20250219 142300 66896289 867 867 867 867 640
324 20250219 142200 66341409 859 864 864 859 2000
325 20250219 142100 64621457 868 868 868 868 0
326 20250219 142000 64621457 868 868 868 868 1
327 20250219 141900 64620589 868 868 868 868 0
328 20250219 141800 64620589 868 868 868 868 0
329 20250219 141700 64620589 868 868 868 868 0
330 20250219 141600 64620589 868 868 868 868 0
331 20250219 141500 64620589 868 868 868 868 0
332 20250219 141400 64620589 868 868 868 868 0
333 20250219 141300 64620589 868 868 868 868 0
334 20250219 141200 64620589 868 868 868 868 0
335 20250219 141100 64620589 868 868 868 868 0
336 20250219 141000 64620589 868 868 868 868 1
337 20250219 140900 64619721 868 868 868 868 0
338 20250219 140800 64619721 868 868 868 868 0
339 20250219 140700 64619721 868 868 868 868 0
340 20250219 140600 64619721 868 868 868 868 0
341 20250219 140500 64619721 868 868 868 868 0
342 20250219 140400 64619721 868 868 868 868 0
343 20250219 140300 64619721 868 868 868 868 0
344 20250219 140200 64619721 868 868 868 868 12
345 20250219 140100 64609305 869 869 869 869 0
346 20250219 140000 64609305 869 869 869 869 0
347 20250219 135900 64609305 869 869 869 869 0
348 20250219 135800 64609305 869 869 869 869 0
349 20250219 135700 64609305 869 864 869 864 6
350 20250219 135600 64604106 868 867 868 867 1049
351 20250219 135500 63693592 867 867 867 867 0
352 20250219 135400 63693592 867 867 867 867 0
353 20250219 135300 63693592 867 867 867 867 0
354 20250219 135200 63693592 867 867 867 867 0
355 20250219 135100 63693592 867 867 867 867 0
356 20250219 135000 63693592 867 867 867 867 0
357 20250219 134900 63693592 867 867 867 867 0
358 20250219 134800 63693592 867 867 867 867 0
359 20250219 134700 63693592 867 867 867 867 0
360 20250219 134600 63693592 867 867 867 867 58
361 20250219 134500 63643306 867 867 867 867 0
362 20250219 134400 63643306 867 867 867 867 0
363 20250219 134300 63643306 867 867 867 867 0
364 20250219 134200 63643306 867 867 867 867 0
365 20250219 134100 63643306 867 867 867 867 0
366 20250219 134000 63643306 867 867 867 867 0
367 20250219 133900 63643306 867 867 867 867 0
368 20250219 133800 63643306 867 866 867 866 257
369 20250219 133700 63420530 866 866 866 866 830
370 20250219 133600 62701750 866 866 866 866 0
371 20250219 133500 62701750 866 867 867 866 983
372 20250219 133400 61849972 867 867 867 867 0
373 20250219 133300 61849972 867 867 867 867 1
374 20250219 133200 61849105 868 868 868 868 0
375 20250219 133100 61849105 868 868 868 868 0
376 20250219 133000 61849105 868 868 868 868 0
377 20250219 132900 61849105 868 868 868 868 0
378 20250219 132800 61849105 868 868 868 868 0
379 20250219 132700 61849105 868 868 868 868 1
380 20250219 132600 61848237 859 861 861 858 5899
381 20250219 132500 56779261 868 868 868 868 57
382 20250219 132400 56729785 861 867 868 861 1400
383 20250219 132300 55518202 867 863 868 863 2001
384 20250219 132200 53786660 863 863 863 863 0
385 20250219 132100 53786660 863 863 863 863 0
386 20250219 132000 53786660 863 863 863 863 0
387 20250219 131900 53786660 863 863 863 863 0
388 20250219 131800 53786660 863 863 863 863 0
389 20250219 131700 53786660 863 863 863 863 0
390 20250219 131600 53786660 863 863 863 863 12
391 20250219 131500 53776304 861 861 861 861 0
392 20250219 131400 53776304 861 861 861 861 0
393 20250219 131300 53776304 861 861 861 861 551
394 20250219 131200 53301893 860 860 860 860 0
395 20250219 131100 53301893 860 860 860 860 0
396 20250219 131000 53301893 860 860 860 860 0
397 20250219 130900 53301893 860 860 860 860 9075
398 20250219 130800 45497393 860 860 860 860 1700
399 20250219 130700 44035393 859 860 860 859 303
400 20250219 130600 43775105 860 860 860 860 0
401 20250219 130500 43775105 860 860 860 860 0
402 20250219 130400 43775105 860 860 860 860 0
403 20250219 130300 43775105 860 860 860 860 0
404 20250219 130200 43775105 860 860 860 860 0
405 20250219 130100 43775105 860 860 860 860 1101
406 20250219 130000 42828245 859 859 859 859 100
407 20250219 125900 42742345 860 860 860 860 0
408 20250219 125800 42742345 860 860 860 860 0
409 20250219 125700 42742345 860 860 860 860 0
410 20250219 125600 42742345 860 860 860 860 0
411 20250219 125500 42742345 860 860 860 860 2
412 20250219 125400 42740625 859 859 859 859 0
413 20250219 125300 42740625 859 859 859 859 0
414 20250219 125200 42740625 859 859 859 859 0
415 20250219 125100 42740625 859 859 859 859 0
416 20250219 125000 42740625 859 859 859 859 0
417 20250219 124900 42740625 859 859 859 859 0
418 20250219 124800 42740625 859 859 859 859 0
419 20250219 124700 42740625 859 859 859 859 209
420 20250219 124600 42561094 859 859 859 859 1447
421 20250219 124500 41318121 859 859 859 859 0
422 20250219 124400 41318121 859 859 859 859 0
423 20250219 124300 41318121 859 859 859 859 0
424 20250219 124200 41318121 859 859 859 859 0
425 20250219 124100 41318121 859 859 859 859 110
426 20250219 124000 41223631 859 859 859 859 0
427 20250219 123900 41223631 859 859 859 859 0
428 20250219 123800 41223631 859 859 859 859 0
429 20250219 123700 41223631 859 859 859 859 0
430 20250219 123600 41223631 859 859 859 859 0
431 20250219 123500 41223631 859 859 859 859 0
432 20250219 123400 41223631 859 859 859 859 0
433 20250219 123300 41223631 859 859 859 859 0
434 20250219 123200 41223631 859 859 859 859 0
435 20250219 123100 41223631 859 859 859 859 0
436 20250219 123000 41223631 859 859 859 859 0
437 20250219 122900 41223631 859 859 859 859 0
438 20250219 122800 41223631 859 859 859 859 0
439 20250219 122700 41223631 859 859 859 859 0
440 20250219 122600 41223631 859 859 859 859 0
441 20250219 122500 41223631 859 859 859 859 0
442 20250219 122400 41223631 859 859 859 859 0
443 20250219 122300 41223631 859 859 859 859 0
444 20250219 122200 41223631 859 859 859 859 0
445 20250219 122100 41223631 859 859 859 859 600
446 20250219 122000 40708231 859 859 859 859 0
447 20250219 121900 40708231 859 859 859 859 0
448 20250219 121800 40708231 859 859 859 859 0
449 20250219 121700 40708231 859 859 859 859 0
450 20250219 121600 40708231 859 859 859 859 0
451 20250219 121500 40708231 859 859 859 859 0
452 20250219 121400 40708231 859 859 859 859 0
453 20250219 121300 40708231 859 859 859 859 0
454 20250219 121200 40708231 859 859 859 859 0
455 20250219 121100 40708231 859 859 859 859 0
456 20250219 121000 40708231 859 859 859 859 0
457 20250219 120900 40708231 859 859 859 859 0
458 20250219 120800 40708231 859 859 859 859 0
459 20250219 120700 40708231 859 859 859 859 21
460 20250219 120600 40690192 858 858 858 858 0
461 20250219 120500 40690192 858 858 858 858 0
462 20250219 120400 40690192 858 858 858 858 500
463 20250219 120300 40261192 858 858 858 858 0
464 20250219 120200 40261192 858 858 858 858 0
465 20250219 120100 40261192 858 858 858 858 0
466 20250219 120000 40261192 858 858 858 858 0
467 20250219 115900 40261192 858 858 858 858 0
468 20250219 115800 40261192 858 858 858 858 0
469 20250219 115700 40261192 858 858 858 858 0
470 20250219 115600 40261192 858 858 858 858 0
471 20250219 115500 40261192 858 858 858 858 0
472 20250219 115400 40261192 858 858 858 858 2200
473 20250219 115300 38373592 859 858 859 858 843
474 20250219 115200 37650255 859 859 859 859 0
475 20250219 115100 37650255 859 859 859 859 0
476 20250219 115000 37650255 859 859 859 859 11
477 20250219 114900 37640806 860 860 860 860 100
478 20250219 114800 37554806 860 860 860 860 1
479 20250219 114700 37553946 860 860 860 860 0
480 20250219 114600 37553946 860 860 860 860 0
481 20250219 114500 37553946 860 860 860 860 0
482 20250219 114400 37553946 860 860 860 860 0
483 20250219 114300 37553946 860 860 860 860 0
484 20250219 114200 37553946 860 860 860 860 0
485 20250219 114100 37553946 860 860 860 860 0
486 20250219 114000 37553946 860 860 860 860 0
487 20250219 113900 37553946 860 860 860 860 0
488 20250219 113800 37553946 860 860 860 860 0
489 20250219 113700 37553946 860 860 860 860 0
490 20250219 113600 37553946 860 860 860 860 0
491 20250219 113500 37553946 860 860 860 860 0
492 20250219 113400 37553946 860 860 860 860 0
493 20250219 113300 37553946 860 860 860 860 0
494 20250219 113200 37553946 860 860 860 860 0
495 20250219 113100 37553946 860 860 860 860 0
496 20250219 113000 37553946 860 860 860 860 0
497 20250219 112900 37553946 860 860 860 860 0
498 20250219 112800 37553946 860 860 860 860 0
499 20250219 112700 37553946 860 860 860 860 26
500 20250219 112600 37531586 860 860 860 860 96
501 20250219 112500 37449026 860 860 860 860 1
502 20250219 112400 37448166 858 858 858 858 0
503 20250219 112300 37448166 858 860 860 858 937
504 20250219 112200 36643988 861 861 861 861 0
505 20250219 112100 36643988 861 861 861 861 0
506 20250219 112000 36643988 861 861 861 861 0
507 20250219 111900 36643988 861 861 861 861 19
508 20250219 111800 36627629 861 861 861 861 0
509 20250219 111700 36627629 861 861 861 861 0
510 20250219 111600 36627629 861 861 861 861 0
511 20250219 111500 36627629 861 861 861 861 0
512 20250219 111400 36627629 861 861 861 861 0
513 20250219 111300 36627629 861 858 861 857 1001
514 20250219 111200 35769268 861 861 861 861 0
515 20250219 111100 35769268 861 863 863 861 160
516 20250219 111000 35631506 861 861 863 861 1842
517 20250219 110900 34045542 863 863 863 863 0
518 20250219 110800 34045542 863 863 863 863 49
519 20250219 110700 34003255 861 861 861 861 2218
520 20250219 110600 32093557 861 861 861 861 0
521 20250219 110500 32093557 861 861 861 861 128
522 20250219 110400 31983349 861 861 861 861 0
523 20250219 110300 31983349 861 861 861 861 0
524 20250219 110200 31983349 861 861 861 861 0
525 20250219 110100 31983349 861 861 861 861 0
526 20250219 110000 31983349 861 861 861 861 2877
527 20250219 105900 29506252 861 861 861 861 0
528 20250219 105800 29506252 861 861 861 861 0
529 20250219 105700 29506252 861 860 861 860 372
530 20250219 105600 29186161 859 859 859 859 0
531 20250219 105500 29186161 859 858 859 858 17134
532 20250219 105400 14471125 858 858 858 858 0
533 20250219 105300 14471125 858 858 858 858 110
534 20250219 105200 14376745 857 858 858 857 95
535 20250219 105100 14295241 858 858 858 858 0
536 20250219 105000 14295241 858 858 858 858 0
537 20250219 104900 14295241 858 858 858 858 0
538 20250219 104800 14295241 858 858 858 858 0
539 20250219 104700 14295241 858 858 858 858 0
540 20250219 104600 14295241 858 858 858 858 0
541 20250219 104500 14295241 858 858 858 858 0
542 20250219 104400 14295241 858 858 858 858 0
543 20250219 104300 14295241 858 858 858 858 0
544 20250219 104200 14295241 858 858 858 858 0
545 20250219 104100 14295241 858 858 858 858 0
546 20250219 104000 14295241 858 858 858 858 0
547 20250219 103900 14295241 858 858 858 858 0
548 20250219 103800 14295241 858 858 858 858 0
549 20250219 103700 14295241 858 858 858 858 0
550 20250219 103600 14295241 858 858 858 858 0
551 20250219 103500 14295241 858 858 858 858 0
552 20250219 103400 14295241 858 858 858 858 0
553 20250219 103300 14295241 858 858 858 858 0
554 20250219 103200 14295241 858 858 858 858 0
555 20250219 103100 14295241 858 858 858 858 0
556 20250219 103000 14295241 858 858 858 858 4
557 20250219 102900 14291809 858 858 858 858 100
558 20250219 102800 14206009 858 858 858 858 0
559 20250219 102700 14206009 858 858 858 858 0
560 20250219 102600 14206009 858 858 858 858 0
561 20250219 102500 14206009 858 858 858 858 13
562 20250219 102400 14194855 858 858 858 858 0
563 20250219 102300 14194855 858 858 858 858 0
564 20250219 102200 14194855 858 858 858 858 0
565 20250219 102100 14194855 858 858 858 858 0
566 20250219 102000 14194855 858 858 858 858 4
567 20250219 101900 14191423 857 857 857 857 1
568 20250219 101800 14190566 857 857 857 857 100
569 20250219 101700 14104866 857 857 857 857 0
570 20250219 101600 14104866 857 857 857 857 0
571 20250219 101500 14104866 857 857 857 857 0
572 20250219 101400 14104866 857 857 857 857 361
573 20250219 101300 13795489 858 858 858 858 500
574 20250219 101200 13366489 857 857 857 857 0
575 20250219 101100 13366489 857 857 857 857 0
576 20250219 101000 13366489 857 857 857 857 500
577 20250219 100900 12937989 858 858 858 858 27
578 20250219 100800 12914823 856 856 856 856 0
579 20250219 100700 12914823 856 856 856 856 1694
580 20250219 100600 11464759 858 858 858 858 0
581 20250219 100500 11464759 858 856 858 856 141
582 20250219 100400 11344061 856 856 856 856 0
583 20250219 100300 11344061 856 856 856 856 0
584 20250219 100200 11344061 856 856 856 856 0
585 20250219 100100 11344061 856 856 856 856 199
586 20250219 100000 11173717 856 857 857 856 1041
587 20250219 095900 10282618 858 858 858 858 0
588 20250219 095800 10282618 858 858 858 858 0
589 20250219 095700 10282618 858 858 858 858 0
590 20250219 095600 10282618 858 858 858 858 0
591 20250219 095500 10282618 858 858 858 858 0
592 20250219 095400 10282618 858 858 858 858 0
593 20250219 095300 10282618 858 858 858 858 0
594 20250219 095200 10282618 858 858 858 858 0
595 20250219 095100 10282618 858 858 858 858 0
596 20250219 095000 10282618 858 858 858 858 0
597 20250219 094900 10282618 858 858 858 858 1
598 20250219 094800 10281760 856 856 856 856 0
599 20250219 094700 10281760 856 856 856 856 0
600 20250219 094600 10281760 856 856 856 856 0
601 20250219 094500 10281760 856 858 858 856 939
602 20250219 094400 9477955 858 857 858 857 105
603 20250219 094300 9387870 857 857 857 857 0
604 20250219 094200 9387870 857 857 857 857 0
605 20250219 094100 9387870 857 857 857 857 0
606 20250219 094000 9387870 857 857 857 857 0
607 20250219 093900 9387870 857 857 857 857 0
608 20250219 093800 9387870 857 857 857 857 1201
609 20250219 093700 8358613 857 857 857 857 0
610 20250219 093600 8358613 857 857 857 857 50
611 20250219 093500 8315763 858 858 858 858 0
612 20250219 093400 8315763 858 858 858 858 0
613 20250219 093300 8315763 858 858 858 858 0
614 20250219 093200 8315763 858 858 858 858 0
615 20250219 093100 8315763 858 858 858 858 0
616 20250219 093000 8315763 858 858 858 858 0
617 20250219 092900 8315763 858 858 858 858 0
618 20250219 092800 8315763 858 858 858 858 0
619 20250219 092700 8315763 858 858 858 858 0
620 20250219 092600 8315763 858 858 858 858 0
621 20250219 092500 8315763 858 858 858 858 0
622 20250219 092400 8315763 858 858 858 858 0
623 20250219 092300 8315763 858 858 858 858 0
624 20250219 092200 8315763 858 858 858 858 0
625 20250219 092100 8315763 858 858 858 858 0
626 20250219 092000 8315763 858 858 858 858 0
627 20250219 091900 8315763 858 858 858 858 100
628 20250219 091800 8229963 858 858 858 858 0
629 20250219 091700 8229963 858 858 858 858 0
630 20250219 091600 8229963 858 858 858 858 500
631 20250219 091500 7800963 859 859 859 859 0
632 20250219 091400 7800963 859 859 859 859 1
633 20250219 091300 7800104 858 858 858 858 597
634 20250219 091200 7287878 858 858 858 858 3
635 20250219 091100 7285304 858 858 858 858 500
636 20250219 091000 6856304 858 856 858 856 7857
637 20250219 090900 124108 856 856 856 856 1
638 20250219 090800 123252 853 853 853 853 1
639 20250219 090700 122399 856 856 856 856 0
640 20250219 090600 122399 856 856 856 856 5
641 20250219 090500 118119 853 853 853 853 0
642 20250219 090400 118119 853 854 854 853 4
643 20250219 090300 114704 856 856 856 856 0
644 20250219 090200 114704 856 856 856 856 0
645 20250219 090100 114704 856 856 856 856 0
646 20250219 090000 114704 856 856 856 856 134

1
060560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,161612,127669525,138663096,109540452450,0.13
20250214,161612,127669525,139309544,110051130550,0.13
20250213,161612,127669525,139309544,110051130550,0.13
20250212,161612,127669525,139309544,110051130550,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 161612 127669525 138663096 109540452450 0.13
3 20250214 161612 127669525 139309544 110051130550 0.13
4 20250213 161612 127669525 139309544 110051130550 0.13
5 20250212 161612 127669525 139309544 110051130550 0.13