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
060900/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194400,81021486,930,930,930,930,803
20250219,194300,81021486,930,930,930,930,0
20250219,194200,81021486,930,930,930,930,0
20250219,194100,81021486,930,930,930,930,0
20250219,194000,81021486,930,930,930,930,0
20250219,193900,81021486,930,930,930,930,0
20250219,193800,81021486,930,930,930,930,0
20250219,193700,81021486,930,930,930,930,0
20250219,193600,81021486,930,930,930,930,0
20250219,193500,81021486,930,930,930,930,0
20250219,193400,81021486,930,930,930,930,0
20250219,193300,81021486,930,930,930,930,0
20250219,193200,81021486,930,930,930,930,0
20250219,193100,81021486,930,930,930,930,0
20250219,193000,81021486,930,930,930,930,0
20250219,192900,81021486,930,930,930,930,0
20250219,192800,81021486,930,930,930,930,0
20250219,192700,81021486,930,930,930,930,0
20250219,192600,81021486,930,930,930,930,0
20250219,192500,81021486,930,930,930,930,0
20250219,192400,81021486,930,930,930,930,0
20250219,192300,81021486,930,930,930,930,0
20250219,192200,81021486,930,930,930,930,0
20250219,192100,81021486,930,930,930,930,0
20250219,192000,81021486,930,930,930,930,0
20250219,191900,81021486,930,930,930,930,0
20250219,191800,81021486,930,930,930,930,0
20250219,191700,81021486,930,930,930,930,0
20250219,191600,81021486,930,930,930,930,0
20250219,191500,81021486,930,930,930,930,0
20250219,191400,81021486,930,930,930,930,803
20250219,191300,81021486,930,930,930,930,0
20250219,191200,81021486,930,930,930,930,0
20250219,191100,81021486,930,930,930,930,0
20250219,191000,81021486,930,930,930,930,0
20250219,190900,81021486,930,930,930,930,0
20250219,190800,81021486,930,930,930,930,0
20250219,190700,81021486,930,930,930,930,0
20250219,190600,81021486,930,930,930,930,0
20250219,190500,81021486,930,930,930,930,0
20250219,190400,81021486,930,930,930,930,0
20250219,190300,81021486,930,930,930,930,0
20250219,190200,81021486,930,930,930,930,0
20250219,190100,81021486,930,930,930,930,0
20250219,190000,81021486,930,930,930,930,0
20250219,185900,81021486,930,930,930,930,0
20250219,185800,81021486,930,930,930,930,0
20250219,185700,81021486,930,930,930,930,0
20250219,185600,81021486,930,930,930,930,0
20250219,185500,81021486,930,930,930,930,0
20250219,185400,81021486,930,930,930,930,0
20250219,185300,81021486,930,930,930,930,0
20250219,185200,81021486,930,930,930,930,0
20250219,185100,81021486,930,930,930,930,0
20250219,185000,81021486,930,930,930,930,0
20250219,184900,81021486,930,930,930,930,0
20250219,184800,81021486,930,930,930,930,0
20250219,184700,81021486,930,930,930,930,0
20250219,184600,81021486,930,930,930,930,0
20250219,184500,81021486,930,930,930,930,0
20250219,184400,81021486,930,930,930,930,803
20250219,184300,81021486,930,930,930,930,0
20250219,184200,81021486,930,930,930,930,0
20250219,184100,81021486,930,930,930,930,0
20250219,184000,81021486,930,930,930,930,0
20250219,183900,81021486,930,930,930,930,0
20250219,183800,81021486,930,930,930,930,0
20250219,183700,81021486,930,930,930,930,0
20250219,183600,81021486,930,930,930,930,0
20250219,183500,81021486,930,930,930,930,0
20250219,183400,81021486,930,930,930,930,0
20250219,183300,81021486,930,930,930,930,0
20250219,183200,81021486,930,930,930,930,0
20250219,183100,81021486,930,930,930,930,0
20250219,183000,81021486,930,930,930,930,0
20250219,182900,81021486,930,930,930,930,0
20250219,182800,81021486,930,930,930,930,0
20250219,182700,81021486,930,930,930,930,0
20250219,182600,81021486,930,930,930,930,0
20250219,182500,81021486,930,930,930,930,0
20250219,182400,81021486,930,930,930,930,0
20250219,182300,81021486,930,930,930,930,0
20250219,182200,81021486,930,930,930,930,0
20250219,182100,81021486,930,930,930,930,0
20250219,182000,81021486,930,930,930,930,0
20250219,181900,81021486,930,930,930,930,0
20250219,181800,81021486,930,930,930,930,0
20250219,181700,81021486,930,930,930,930,0
20250219,181600,81021486,930,930,930,930,0
20250219,181500,81021486,930,930,930,930,0
20250219,181400,81021486,930,930,930,930,803
20250219,181300,81021486,930,930,930,930,0
20250219,181200,81021486,930,930,930,930,0
20250219,181100,81021486,930,930,930,930,0
20250219,181000,81021486,930,930,930,930,0
20250219,180900,81021486,930,930,930,930,0
20250219,180800,81021486,930,930,930,930,0
20250219,180700,81021486,930,930,930,930,0
20250219,180600,81021486,930,930,930,930,0
20250219,180500,81021486,930,930,930,930,0
20250219,180400,81021486,930,930,930,930,0
20250219,180300,81021486,930,930,930,930,0
20250219,180200,81021486,930,930,930,930,0
20250219,180100,81021486,930,930,930,930,0
20250219,180000,81021486,930,930,930,930,0
20250219,175900,81021486,930,930,930,930,0
20250219,175800,81021486,930,930,930,930,0
20250219,175700,81021486,930,930,930,930,0
20250219,175600,81021486,930,930,930,930,0
20250219,175500,81021486,930,930,930,930,0
20250219,175400,81021486,930,930,930,930,0
20250219,175300,81021486,930,930,930,930,0
20250219,175200,81021486,930,930,930,930,0
20250219,175100,81021486,930,930,930,930,0
20250219,175000,81021486,930,930,930,930,0
20250219,174900,81021486,930,930,930,930,0
20250219,174800,81021486,930,930,930,930,0
20250219,174700,81021486,930,930,930,930,0
20250219,174600,81021486,930,930,930,930,0
20250219,174500,81021486,930,930,930,930,0
20250219,174400,81021486,930,930,930,930,803
20250219,174300,81021486,930,930,930,930,0
20250219,174200,81021486,930,930,930,930,0
20250219,174100,81021486,930,930,930,930,0
20250219,174000,81021486,930,930,930,930,0
20250219,173900,81021486,930,930,930,930,0
20250219,173800,81021486,930,930,930,930,0
20250219,173700,81021486,930,930,930,930,0
20250219,173600,81021486,930,930,930,930,0
20250219,173500,81021486,930,930,930,930,0
20250219,173400,81021486,930,930,930,930,0
20250219,173300,81021486,930,930,930,930,0
20250219,173200,81021486,930,930,930,930,0
20250219,173100,81021486,930,930,930,930,0
20250219,173000,81021486,930,930,930,930,0
20250219,172900,81021486,930,930,930,930,0
20250219,172800,81021486,930,930,930,930,0
20250219,172700,81021486,930,930,930,930,0
20250219,172600,81021486,930,930,930,930,0
20250219,172500,81021486,930,930,930,930,0
20250219,172400,81021486,930,930,930,930,0
20250219,172300,81021486,930,930,930,930,0
20250219,172200,81021486,930,930,930,930,0
20250219,172100,81021486,930,930,930,930,0
20250219,172000,81021486,930,930,930,930,0
20250219,171900,81021486,930,930,930,930,0
20250219,171800,81021486,930,930,930,930,0
20250219,171700,81021486,930,930,930,930,0
20250219,171600,81021486,930,930,930,930,0
20250219,171500,81021486,930,930,930,930,0
20250219,171400,81021486,930,930,930,930,803
20250219,171300,81021486,930,930,930,930,0
20250219,171200,81021486,930,930,930,930,0
20250219,171100,81021486,930,930,930,930,0
20250219,171000,81021486,930,930,930,930,0
20250219,170900,81021486,930,930,930,930,0
20250219,170800,81021486,930,930,930,930,0
20250219,170700,81021486,930,930,930,930,0
20250219,170600,81021486,930,930,930,930,0
20250219,170500,81021486,930,930,930,930,0
20250219,170400,81021486,930,930,930,930,0
20250219,170300,81021486,930,930,930,930,0
20250219,170200,81021486,930,930,930,930,0
20250219,170100,81021486,930,930,930,930,0
20250219,170000,81021486,930,930,930,930,0
20250219,165900,81021486,930,930,930,930,0
20250219,165800,81021486,930,930,930,930,0
20250219,165700,81021486,930,930,930,930,0
20250219,165600,81021486,930,930,930,930,0
20250219,165500,81021486,930,930,930,930,0
20250219,165400,81021486,930,930,930,930,0
20250219,165300,81021486,930,930,930,930,0
20250219,165200,81021486,930,930,930,930,0
20250219,165100,81021486,930,930,930,930,0
20250219,165000,81021486,930,930,930,930,0
20250219,164900,81021486,930,930,930,930,0
20250219,164800,81021486,930,930,930,930,0
20250219,164700,81021486,930,930,930,930,0
20250219,164600,81021486,930,930,930,930,0
20250219,164500,81021486,930,930,930,930,0
20250219,164400,81021486,930,930,930,930,803
20250219,164300,81021486,930,930,930,930,0
20250219,164200,81021486,930,930,930,930,0
20250219,164100,81021486,930,930,930,930,0
20250219,164000,81021486,930,930,930,930,0
20250219,163900,81021486,930,930,930,930,0
20250219,163800,81021486,930,930,930,930,0
20250219,163700,81021486,930,930,930,930,0
20250219,163600,81021486,930,930,930,930,0
20250219,163500,81021486,930,930,930,930,0
20250219,163400,81021486,930,930,930,930,0
20250219,163300,81021486,930,930,930,930,0
20250219,163200,81021486,930,930,930,930,0
20250219,163100,81021486,930,930,930,930,0
20250219,163000,81021486,930,930,930,930,0
20250219,162900,81021486,930,930,930,930,0
20250219,162800,81021486,930,930,930,930,0
20250219,162700,81021486,930,930,930,930,0
20250219,162600,81021486,930,930,930,930,0
20250219,162500,81021486,930,930,930,930,0
20250219,162400,81021486,930,930,930,930,0
20250219,162300,81021486,930,930,930,930,0
20250219,162200,81021486,930,930,930,930,0
20250219,162100,81021486,930,930,930,930,0
20250219,162000,81021486,930,930,930,930,0
20250219,161900,81021486,930,930,930,930,0
20250219,161800,81021486,930,930,930,930,0
20250219,161700,81021486,930,930,930,930,0
20250219,161600,81021486,930,930,930,930,0
20250219,161500,81021486,930,930,930,930,0
20250219,161400,81021486,930,930,930,930,803
20250219,161300,81021486,930,930,930,930,0
20250219,161200,81021486,930,930,930,930,0
20250219,161100,81021486,930,930,930,930,0
20250219,161000,81021486,930,930,930,930,0
20250219,160900,81021486,930,930,930,930,0
20250219,160800,81021486,930,930,930,930,0
20250219,160700,81021486,930,930,930,930,0
20250219,160600,81021486,930,930,930,930,0
20250219,160500,81021486,930,930,930,930,0
20250219,160400,81021486,930,930,930,930,0
20250219,160300,81021486,930,930,930,930,0
20250219,160200,81021486,930,930,930,930,0
20250219,160100,81021486,930,930,930,930,0
20250219,160000,81021486,930,930,930,930,0
20250219,155900,81021486,930,930,930,930,0
20250219,155800,81021486,930,930,930,930,0
20250219,155700,81021486,930,930,930,930,0
20250219,155600,81021486,930,930,930,930,0
20250219,155500,81021486,930,930,930,930,0
20250219,155400,81021486,930,930,930,930,0
20250219,155300,81021486,930,930,930,930,0
20250219,155200,81021486,930,930,930,930,0
20250219,155100,81021486,930,930,930,930,0
20250219,155000,81021486,930,930,930,930,0
20250219,154900,81021486,930,930,930,930,0
20250219,154800,81021486,930,930,930,930,0
20250219,154700,81021486,930,930,930,930,0
20250219,154600,81021486,930,930,930,930,0
20250219,154500,81021486,930,930,930,930,0
20250219,154400,81021486,930,930,930,930,803
20250219,154300,81021486,930,930,930,930,0
20250219,154200,81021486,930,930,930,930,0
20250219,154100,81021486,930,930,930,930,0
20250219,154000,81021486,930,930,930,930,0
20250219,153900,81021486,930,930,930,930,0
20250219,153800,81021486,930,930,930,930,0
20250219,153700,81021486,930,930,930,930,0
20250219,153600,81021486,930,930,930,930,0
20250219,153500,81021486,930,930,930,930,0
20250219,153400,81021486,930,930,930,930,0
20250219,153300,81021486,930,930,930,930,0
20250219,153200,81021486,930,930,930,930,0
20250219,153100,81021486,930,930,930,930,0
20250219,153000,81021486,930,930,930,930,803
20250219,152900,80274696,931,931,931,931,0
20250219,152800,80274696,931,931,931,931,0
20250219,152700,80274696,931,931,931,931,0
20250219,152600,80274696,931,931,931,931,0
20250219,152500,80274696,931,931,931,931,0
20250219,152400,80274696,931,931,931,931,0
20250219,152300,80274696,931,931,931,931,0
20250219,152200,80274696,931,931,931,931,0
20250219,152100,80274696,931,931,931,931,0
20250219,152000,80274696,931,931,931,931,0
20250219,151900,80274696,931,931,931,931,498
20250219,151800,79811058,930,930,930,930,0
20250219,151700,79811058,930,930,930,930,151
20250219,151600,79670628,930,930,930,930,76
20250219,151500,79599948,931,929,931,929,613
20250219,151400,79030447,929,929,929,929,17
20250219,151300,79014654,931,931,931,931,0
20250219,151200,79014654,931,931,931,931,0
20250219,151100,79014654,931,931,931,931,13
20250219,151000,79002551,931,931,931,931,0
20250219,150900,79002551,931,931,931,931,0
20250219,150800,79002551,931,931,931,931,18
20250219,150700,78985793,930,930,930,930,752
20250219,150600,78286433,931,931,931,931,4
20250219,150500,78282709,930,930,930,930,11
20250219,150400,78272479,930,930,930,930,0
20250219,150300,78272479,930,930,930,930,0
20250219,150200,78272479,930,930,930,930,0
20250219,150100,78272479,930,930,930,930,0
20250219,150000,78272479,930,930,930,930,600
20250219,145900,77714479,930,930,930,930,200
20250219,145800,77528479,930,930,930,930,0
20250219,145700,77528479,930,930,930,930,17
20250219,145600,77512669,930,930,930,930,0
20250219,145500,77512669,930,930,930,930,0
20250219,145400,77512669,930,930,930,930,0
20250219,145300,77512669,930,930,930,930,0
20250219,145200,77512669,930,930,930,930,0
20250219,145100,77512669,930,930,930,930,0
20250219,145000,77512669,930,930,930,930,0
20250219,144900,77512669,930,930,930,930,10
20250219,144800,77503369,930,930,930,930,304
20250219,144700,77220649,930,930,930,930,0
20250219,144600,77220649,930,930,930,930,0
20250219,144500,77220649,930,930,930,930,0
20250219,144400,77220649,930,930,930,930,0
20250219,144300,77220649,930,930,930,930,0
20250219,144200,77220649,930,930,930,930,0
20250219,144100,77220649,930,930,930,930,0
20250219,144000,77220649,930,930,930,930,0
20250219,143900,77220649,930,930,930,930,0
20250219,143800,77220649,930,930,930,930,0
20250219,143700,77220649,930,930,930,930,0
20250219,143600,77220649,930,930,930,930,0
20250219,143500,77220649,930,930,930,930,1115
20250219,143400,76183699,930,930,930,930,0
20250219,143300,76183699,930,930,930,930,0
20250219,143200,76183699,930,930,930,930,0
20250219,143100,76183699,930,930,930,930,0
20250219,143000,76183699,930,930,930,930,0
20250219,142900,76183699,930,930,930,930,350
20250219,142800,75858199,930,930,930,930,0
20250219,142700,75858199,930,930,930,930,0
20250219,142600,75858199,930,930,930,930,1
20250219,142500,75857269,930,930,930,930,1
20250219,142400,75856339,929,929,929,929,0
20250219,142300,75856339,929,929,929,929,0
20250219,142200,75856339,929,930,930,929,1338
20250219,142100,74612661,931,931,931,931,0
20250219,142000,74612661,931,931,931,931,0
20250219,141900,74612661,931,931,931,931,0
20250219,141800,74612661,931,931,931,931,0
20250219,141700,74612661,931,931,931,931,0
20250219,141600,74612661,931,931,931,931,0
20250219,141500,74612661,931,931,931,931,0
20250219,141400,74612661,931,931,931,931,2500
20250219,141300,72285161,931,931,931,931,0
20250219,141200,72285161,931,931,931,931,0
20250219,141100,72285161,931,931,931,931,0
20250219,141000,72285161,931,931,931,931,2
20250219,140900,72283299,931,931,931,931,0
20250219,140800,72283299,931,931,931,931,0
20250219,140700,72283299,931,931,931,931,0
20250219,140600,72283299,931,931,931,931,0
20250219,140500,72283299,931,931,931,931,0
20250219,140400,72283299,931,931,931,931,0
20250219,140300,72283299,931,931,931,931,0
20250219,140200,72283299,931,931,931,931,0
20250219,140100,72283299,931,931,931,931,0
20250219,140000,72283299,931,931,931,931,0
20250219,135900,72283299,931,931,931,931,0
20250219,135800,72283299,931,931,931,931,0
20250219,135700,72283299,931,931,931,931,0
20250219,135600,72283299,931,931,931,931,0
20250219,135500,72283299,931,931,931,931,0
20250219,135400,72283299,931,931,931,931,0
20250219,135300,72283299,931,931,931,931,0
20250219,135200,72283299,931,931,931,931,0
20250219,135100,72283299,931,931,931,931,0
20250219,135000,72283299,931,931,931,931,0
20250219,134900,72283299,931,931,931,931,0
20250219,134800,72283299,931,931,931,931,0
20250219,134700,72283299,931,931,931,931,0
20250219,134600,72283299,931,931,931,931,0
20250219,134500,72283299,931,931,931,931,0
20250219,134400,72283299,931,931,931,931,0
20250219,134300,72283299,931,931,931,931,0
20250219,134200,72283299,931,931,931,931,0
20250219,134100,72283299,931,931,931,931,0
20250219,134000,72283299,931,931,931,931,0
20250219,133900,72283299,931,931,931,931,0
20250219,133800,72283299,931,931,931,931,0
20250219,133700,72283299,931,931,931,931,0
20250219,133600,72283299,931,931,931,931,6
20250219,133500,72277713,931,931,931,931,0
20250219,133400,72277713,931,931,931,931,0
20250219,133300,72277713,931,931,931,931,0
20250219,133200,72277713,931,931,931,931,0
20250219,133100,72277713,931,931,931,931,0
20250219,133000,72277713,931,931,931,931,0
20250219,132900,72277713,931,931,931,931,0
20250219,132800,72277713,931,931,931,931,0
20250219,132700,72277713,931,931,931,931,0
20250219,132600,72277713,931,931,931,931,0
20250219,132500,72277713,931,931,931,931,0
20250219,132400,72277713,931,931,931,931,0
20250219,132300,72277713,931,931,931,931,0
20250219,132200,72277713,931,931,931,931,0
20250219,132100,72277713,931,931,931,931,0
20250219,132000,72277713,931,931,931,931,0
20250219,131900,72277713,931,931,931,931,0
20250219,131800,72277713,931,931,931,931,0
20250219,131700,72277713,931,931,931,931,0
20250219,131600,72277713,931,931,931,931,0
20250219,131500,72277713,931,931,931,931,0
20250219,131400,72277713,931,931,931,931,0
20250219,131300,72277713,931,931,931,931,0
20250219,131200,72277713,931,931,931,931,0
20250219,131100,72277713,931,931,931,931,0
20250219,131000,72277713,931,931,931,931,0
20250219,130900,72277713,931,931,931,931,0
20250219,130800,72277713,931,931,931,931,0
20250219,130700,72277713,931,931,931,931,0
20250219,130600,72277713,931,931,931,931,0
20250219,130500,72277713,931,931,931,931,0
20250219,130400,72277713,931,931,931,931,0
20250219,130300,72277713,931,931,931,931,0
20250219,130200,72277713,931,931,931,931,0
20250219,130100,72277713,931,931,931,931,0
20250219,130000,72277713,931,931,931,931,0
20250219,125900,72277713,931,931,931,931,0
20250219,125800,72277713,931,931,931,931,0
20250219,125700,72277713,931,931,931,931,66
20250219,125600,72216267,931,931,931,931,0
20250219,125500,72216267,931,931,931,931,35
20250219,125400,72183682,931,931,931,931,0
20250219,125300,72183682,931,931,931,931,0
20250219,125200,72183682,931,931,931,931,0
20250219,125100,72183682,931,931,931,931,0
20250219,125000,72183682,931,931,931,931,0
20250219,124900,72183682,931,931,931,931,0
20250219,124800,72183682,931,931,931,931,57
20250219,124700,72130615,931,931,931,931,0
20250219,124600,72130615,931,931,931,931,5
20250219,124500,72125960,931,931,931,931,0
20250219,124400,72125960,931,931,931,931,0
20250219,124300,72125960,931,931,931,931,0
20250219,124200,72125960,931,931,931,931,0
20250219,124100,72125960,931,931,931,931,0
20250219,124000,72125960,931,931,931,931,0
20250219,123900,72125960,931,931,931,931,0
20250219,123800,72125960,931,931,931,931,0
20250219,123700,72125960,931,931,931,931,1
20250219,123600,72125029,926,926,926,926,0
20250219,123500,72125029,926,926,926,926,0
20250219,123400,72125029,926,926,926,926,0
20250219,123300,72125029,926,926,926,926,0
20250219,123200,72125029,926,930,930,926,3000
20250219,123100,69341832,931,931,931,931,0
20250219,123000,69341832,931,931,931,931,0
20250219,122900,69341832,931,931,931,931,0
20250219,122800,69341832,931,931,931,931,0
20250219,122700,69341832,931,931,931,931,0
20250219,122600,69341832,931,931,931,931,0
20250219,122500,69341832,931,931,931,931,0
20250219,122400,69341832,931,931,931,931,0
20250219,122300,69341832,931,931,931,931,0
20250219,122200,69341832,931,931,931,931,0
20250219,122100,69341832,931,931,931,931,0
20250219,122000,69341832,931,931,931,931,100
20250219,121900,69248732,930,930,930,930,0
20250219,121800,69248732,930,930,930,930,0
20250219,121700,69248732,930,930,930,930,0
20250219,121600,69248732,930,930,930,930,0
20250219,121500,69248732,930,930,930,930,0
20250219,121400,69248732,930,930,930,930,0
20250219,121300,69248732,930,930,930,930,0
20250219,121200,69248732,930,930,930,930,0
20250219,121100,69248732,930,930,930,930,0
20250219,121000,69248732,930,930,930,930,0
20250219,120900,69248732,930,930,930,930,0
20250219,120800,69248732,930,930,930,930,0
20250219,120700,69248732,930,930,930,930,0
20250219,120600,69248732,930,930,930,930,3
20250219,120500,69245942,930,930,930,930,5
20250219,120400,69241292,930,930,930,930,0
20250219,120300,69241292,930,930,930,930,0
20250219,120200,69241292,930,930,930,930,0
20250219,120100,69241292,930,930,930,930,0
20250219,120000,69241292,930,930,930,930,80
20250219,115900,69166892,930,930,930,930,0
20250219,115800,69166892,930,930,930,930,0
20250219,115700,69166892,930,930,930,930,0
20250219,115600,69166892,930,930,930,930,0
20250219,115500,69166892,930,930,930,930,0
20250219,115400,69166892,930,930,930,930,0
20250219,115300,69166892,930,930,930,930,0
20250219,115200,69166892,930,930,930,930,0
20250219,115100,69166892,930,930,930,930,0
20250219,115000,69166892,930,930,930,930,120
20250219,114900,69055292,930,930,930,930,392
20250219,114800,68690732,930,930,930,930,0
20250219,114700,68690732,930,930,930,930,0
20250219,114600,68690732,930,930,930,930,0
20250219,114500,68690732,930,930,930,930,0
20250219,114400,68690732,930,930,930,930,0
20250219,114300,68690732,930,930,930,930,0
20250219,114200,68690732,930,930,930,930,0
20250219,114100,68690732,930,930,930,930,0
20250219,114000,68690732,930,930,930,930,0
20250219,113900,68690732,930,930,930,930,0
20250219,113800,68690732,930,930,930,930,0
20250219,113700,68690732,930,930,930,930,0
20250219,113600,68690732,930,930,930,930,0
20250219,113500,68690732,930,930,930,930,0
20250219,113400,68690732,930,930,930,930,0
20250219,113300,68690732,930,930,930,930,0
20250219,113200,68690732,930,930,930,930,7
20250219,113100,68684222,930,930,930,930,0
20250219,113000,68684222,930,930,930,930,0
20250219,112900,68684222,930,930,930,930,0
20250219,112800,68684222,930,930,930,930,0
20250219,112700,68684222,930,930,930,930,43
20250219,112600,68644232,933,933,933,933,0
20250219,112500,68644232,933,933,933,933,0
20250219,112400,68644232,933,933,933,933,0
20250219,112300,68644232,933,933,933,933,0
20250219,112200,68644232,933,933,933,933,0
20250219,112100,68644232,933,933,933,933,0
20250219,112000,68644232,933,933,933,933,0
20250219,111900,68644232,933,933,933,933,0
20250219,111800,68644232,933,933,933,933,0
20250219,111700,68644232,933,930,933,930,1316
20250219,111600,67420304,930,930,930,930,0
20250219,111500,67420304,930,930,930,930,0
20250219,111400,67420304,930,930,930,930,0
20250219,111300,67420304,930,930,930,930,0
20250219,111200,67420304,930,930,930,930,0
20250219,111100,67420304,930,930,930,930,0
20250219,111000,67420304,930,930,930,930,0
20250219,110900,67420304,930,930,930,930,0
20250219,110800,67420304,930,930,930,930,0
20250219,110700,67420304,930,930,930,930,0
20250219,110600,67420304,930,930,930,930,1000
20250219,110500,66490304,930,930,930,930,0
20250219,110400,66490304,930,930,930,930,0
20250219,110300,66490304,930,930,930,930,0
20250219,110200,66490304,930,930,930,930,0
20250219,110100,66490304,930,930,930,930,0
20250219,110000,66490304,930,930,930,930,0
20250219,105900,66490304,930,930,930,930,0
20250219,105800,66490304,930,930,930,930,0
20250219,105700,66490304,930,930,930,930,0
20250219,105600,66490304,930,930,930,930,0
20250219,105500,66490304,930,930,930,930,3
20250219,105400,66487514,930,930,930,930,0
20250219,105300,66487514,930,930,930,930,0
20250219,105200,66487514,930,930,930,930,0
20250219,105100,66487514,930,930,930,930,0
20250219,105000,66487514,930,930,930,930,0
20250219,104900,66487514,930,930,930,930,0
20250219,104800,66487514,930,931,931,930,925
20250219,104700,65627239,930,930,930,930,43
20250219,104600,65587249,930,930,930,930,0
20250219,104500,65587249,930,930,930,930,12
20250219,104400,65576089,930,930,930,930,0
20250219,104300,65576089,930,930,930,930,0
20250219,104200,65576089,930,930,930,930,10
20250219,104100,65566789,928,928,928,928,0
20250219,104000,65566789,928,928,928,928,0
20250219,103900,65566789,928,928,928,928,0
20250219,103800,65566789,928,928,928,928,1012
20250219,103700,64627653,928,929,929,928,319
20250219,103600,64331529,930,930,930,930,0
20250219,103500,64331529,930,930,930,930,3600
20250219,103400,60983529,930,929,930,929,523
20250219,103300,60497642,930,930,930,930,0
20250219,103200,60497642,930,930,930,930,384
20250219,103100,60140522,930,930,930,930,0
20250219,103000,60140522,930,930,930,930,0
20250219,102900,60140522,930,930,930,930,0
20250219,102800,60140522,930,930,930,930,0
20250219,102700,60140522,930,930,930,930,0
20250219,102600,60140522,930,930,930,930,0
20250219,102500,60140522,930,930,930,930,516
20250219,102400,59660642,930,930,930,930,0
20250219,102300,59660642,930,930,930,930,0
20250219,102200,59660642,930,930,930,930,3
20250219,102100,59657852,930,930,930,930,0
20250219,102000,59657852,930,930,930,930,0
20250219,101900,59657852,930,930,930,930,15
20250219,101800,59643902,930,930,930,930,100
20250219,101700,59550902,930,930,930,930,0
20250219,101600,59550902,930,930,930,930,390
20250219,101500,59188202,933,933,933,933,3
20250219,101400,59185403,933,933,933,933,0
20250219,101300,59185403,933,933,933,933,0
20250219,101200,59185403,933,933,933,933,0
20250219,101100,59185403,933,933,933,933,1
20250219,101000,59184470,930,930,930,930,0
20250219,100900,59184470,930,930,930,930,20
20250219,100800,59165870,930,929,930,929,4244
20250219,100700,55220705,928,929,929,928,11
20250219,100600,55210496,929,929,929,928,1730
20250219,100500,53603697,930,930,930,930,711
20250219,100400,52942467,930,930,930,930,0
20250219,100300,52942467,930,930,930,930,0
20250219,100200,52942467,930,930,930,930,2674
20250219,100100,50455647,929,930,930,929,356
20250219,100000,50124723,930,930,930,930,1626
20250219,095900,48612543,930,930,930,930,5
20250219,095800,48607893,929,929,929,929,0
20250219,095700,48607893,929,929,929,929,0
20250219,095600,48607893,929,929,929,929,0
20250219,095500,48607893,929,929,929,929,0
20250219,095400,48607893,929,929,929,929,0
20250219,095300,48607893,929,931,931,929,3000
20250219,095200,45820099,929,929,929,929,0
20250219,095100,45820099,929,929,929,929,0
20250219,095000,45820099,929,929,929,929,2734
20250219,094900,43280213,929,930,930,929,2266
20250219,094800,41174150,930,930,930,930,10
20250219,094700,41164850,930,930,930,930,1
20250219,094600,41163920,930,933,933,930,1001
20250219,094500,40232987,933,930,933,929,5008
20250219,094400,35579734,930,931,931,930,710
20250219,094300,34919374,930,930,930,930,0
20250219,094200,34919374,930,930,930,930,3713
20250219,094100,31466284,930,930,930,930,2288
20250219,094000,29338444,930,930,930,930,0
20250219,093900,29338444,930,930,930,930,0
20250219,093800,29338444,930,931,931,930,8000
20250219,093700,21898171,936,936,936,936,0
20250219,093600,21898171,936,936,936,936,0
20250219,093500,21898171,936,936,936,936,0
20250219,093400,21898171,936,936,936,936,30
20250219,093300,21870091,936,936,936,936,35
20250219,093200,21837331,930,930,930,930,0
20250219,093100,21837331,930,923,930,922,5647
20250219,093000,16610791,923,927,927,923,5001
20250219,092900,11985014,928,928,928,928,0
20250219,092800,11985014,928,928,928,928,923
20250219,092700,11128470,928,928,928,928,620
20250219,092600,10553110,928,928,928,928,0
20250219,092500,10553110,928,928,928,928,682
20250219,092400,9920214,927,928,928,927,1494
20250219,092300,8533958,928,928,928,928,434
20250219,092200,8131206,927,927,927,927,0
20250219,092100,8131206,927,927,927,927,0
20250219,092000,8131206,927,927,927,927,0
20250219,091900,8131206,927,927,927,927,0
20250219,091800,8131206,927,929,929,927,166
20250219,091700,7977276,930,930,930,930,0
20250219,091600,7977276,930,930,930,930,0
20250219,091500,7977276,930,930,930,930,39
20250219,091400,7941006,931,931,931,931,0
20250219,091300,7941006,931,931,931,931,0
20250219,091200,7941006,931,931,931,931,0
20250219,091100,7941006,931,931,931,931,0
20250219,091000,7941006,931,927,931,927,20
20250219,090900,7922426,928,928,931,928,17
20250219,090800,7906629,928,932,932,928,938
20250219,090700,7033228,932,933,933,932,111
20250219,090600,6929676,934,934,934,934,118
20250219,090500,6819464,934,934,934,933,1366
20250219,090400,5543642,934,938,955,934,3234
20250219,090300,2475207,938,938,938,938,1
20250219,090200,2474269,938,933,938,933,305
20250219,090100,2189679,932,933,933,932,162
20250219,090000,2038685,930,953,953,928,2140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194400 81021486 930 930 930 930 803
3 20250219 194300 81021486 930 930 930 930 0
4 20250219 194200 81021486 930 930 930 930 0
5 20250219 194100 81021486 930 930 930 930 0
6 20250219 194000 81021486 930 930 930 930 0
7 20250219 193900 81021486 930 930 930 930 0
8 20250219 193800 81021486 930 930 930 930 0
9 20250219 193700 81021486 930 930 930 930 0
10 20250219 193600 81021486 930 930 930 930 0
11 20250219 193500 81021486 930 930 930 930 0
12 20250219 193400 81021486 930 930 930 930 0
13 20250219 193300 81021486 930 930 930 930 0
14 20250219 193200 81021486 930 930 930 930 0
15 20250219 193100 81021486 930 930 930 930 0
16 20250219 193000 81021486 930 930 930 930 0
17 20250219 192900 81021486 930 930 930 930 0
18 20250219 192800 81021486 930 930 930 930 0
19 20250219 192700 81021486 930 930 930 930 0
20 20250219 192600 81021486 930 930 930 930 0
21 20250219 192500 81021486 930 930 930 930 0
22 20250219 192400 81021486 930 930 930 930 0
23 20250219 192300 81021486 930 930 930 930 0
24 20250219 192200 81021486 930 930 930 930 0
25 20250219 192100 81021486 930 930 930 930 0
26 20250219 192000 81021486 930 930 930 930 0
27 20250219 191900 81021486 930 930 930 930 0
28 20250219 191800 81021486 930 930 930 930 0
29 20250219 191700 81021486 930 930 930 930 0
30 20250219 191600 81021486 930 930 930 930 0
31 20250219 191500 81021486 930 930 930 930 0
32 20250219 191400 81021486 930 930 930 930 803
33 20250219 191300 81021486 930 930 930 930 0
34 20250219 191200 81021486 930 930 930 930 0
35 20250219 191100 81021486 930 930 930 930 0
36 20250219 191000 81021486 930 930 930 930 0
37 20250219 190900 81021486 930 930 930 930 0
38 20250219 190800 81021486 930 930 930 930 0
39 20250219 190700 81021486 930 930 930 930 0
40 20250219 190600 81021486 930 930 930 930 0
41 20250219 190500 81021486 930 930 930 930 0
42 20250219 190400 81021486 930 930 930 930 0
43 20250219 190300 81021486 930 930 930 930 0
44 20250219 190200 81021486 930 930 930 930 0
45 20250219 190100 81021486 930 930 930 930 0
46 20250219 190000 81021486 930 930 930 930 0
47 20250219 185900 81021486 930 930 930 930 0
48 20250219 185800 81021486 930 930 930 930 0
49 20250219 185700 81021486 930 930 930 930 0
50 20250219 185600 81021486 930 930 930 930 0
51 20250219 185500 81021486 930 930 930 930 0
52 20250219 185400 81021486 930 930 930 930 0
53 20250219 185300 81021486 930 930 930 930 0
54 20250219 185200 81021486 930 930 930 930 0
55 20250219 185100 81021486 930 930 930 930 0
56 20250219 185000 81021486 930 930 930 930 0
57 20250219 184900 81021486 930 930 930 930 0
58 20250219 184800 81021486 930 930 930 930 0
59 20250219 184700 81021486 930 930 930 930 0
60 20250219 184600 81021486 930 930 930 930 0
61 20250219 184500 81021486 930 930 930 930 0
62 20250219 184400 81021486 930 930 930 930 803
63 20250219 184300 81021486 930 930 930 930 0
64 20250219 184200 81021486 930 930 930 930 0
65 20250219 184100 81021486 930 930 930 930 0
66 20250219 184000 81021486 930 930 930 930 0
67 20250219 183900 81021486 930 930 930 930 0
68 20250219 183800 81021486 930 930 930 930 0
69 20250219 183700 81021486 930 930 930 930 0
70 20250219 183600 81021486 930 930 930 930 0
71 20250219 183500 81021486 930 930 930 930 0
72 20250219 183400 81021486 930 930 930 930 0
73 20250219 183300 81021486 930 930 930 930 0
74 20250219 183200 81021486 930 930 930 930 0
75 20250219 183100 81021486 930 930 930 930 0
76 20250219 183000 81021486 930 930 930 930 0
77 20250219 182900 81021486 930 930 930 930 0
78 20250219 182800 81021486 930 930 930 930 0
79 20250219 182700 81021486 930 930 930 930 0
80 20250219 182600 81021486 930 930 930 930 0
81 20250219 182500 81021486 930 930 930 930 0
82 20250219 182400 81021486 930 930 930 930 0
83 20250219 182300 81021486 930 930 930 930 0
84 20250219 182200 81021486 930 930 930 930 0
85 20250219 182100 81021486 930 930 930 930 0
86 20250219 182000 81021486 930 930 930 930 0
87 20250219 181900 81021486 930 930 930 930 0
88 20250219 181800 81021486 930 930 930 930 0
89 20250219 181700 81021486 930 930 930 930 0
90 20250219 181600 81021486 930 930 930 930 0
91 20250219 181500 81021486 930 930 930 930 0
92 20250219 181400 81021486 930 930 930 930 803
93 20250219 181300 81021486 930 930 930 930 0
94 20250219 181200 81021486 930 930 930 930 0
95 20250219 181100 81021486 930 930 930 930 0
96 20250219 181000 81021486 930 930 930 930 0
97 20250219 180900 81021486 930 930 930 930 0
98 20250219 180800 81021486 930 930 930 930 0
99 20250219 180700 81021486 930 930 930 930 0
100 20250219 180600 81021486 930 930 930 930 0
101 20250219 180500 81021486 930 930 930 930 0
102 20250219 180400 81021486 930 930 930 930 0
103 20250219 180300 81021486 930 930 930 930 0
104 20250219 180200 81021486 930 930 930 930 0
105 20250219 180100 81021486 930 930 930 930 0
106 20250219 180000 81021486 930 930 930 930 0
107 20250219 175900 81021486 930 930 930 930 0
108 20250219 175800 81021486 930 930 930 930 0
109 20250219 175700 81021486 930 930 930 930 0
110 20250219 175600 81021486 930 930 930 930 0
111 20250219 175500 81021486 930 930 930 930 0
112 20250219 175400 81021486 930 930 930 930 0
113 20250219 175300 81021486 930 930 930 930 0
114 20250219 175200 81021486 930 930 930 930 0
115 20250219 175100 81021486 930 930 930 930 0
116 20250219 175000 81021486 930 930 930 930 0
117 20250219 174900 81021486 930 930 930 930 0
118 20250219 174800 81021486 930 930 930 930 0
119 20250219 174700 81021486 930 930 930 930 0
120 20250219 174600 81021486 930 930 930 930 0
121 20250219 174500 81021486 930 930 930 930 0
122 20250219 174400 81021486 930 930 930 930 803
123 20250219 174300 81021486 930 930 930 930 0
124 20250219 174200 81021486 930 930 930 930 0
125 20250219 174100 81021486 930 930 930 930 0
126 20250219 174000 81021486 930 930 930 930 0
127 20250219 173900 81021486 930 930 930 930 0
128 20250219 173800 81021486 930 930 930 930 0
129 20250219 173700 81021486 930 930 930 930 0
130 20250219 173600 81021486 930 930 930 930 0
131 20250219 173500 81021486 930 930 930 930 0
132 20250219 173400 81021486 930 930 930 930 0
133 20250219 173300 81021486 930 930 930 930 0
134 20250219 173200 81021486 930 930 930 930 0
135 20250219 173100 81021486 930 930 930 930 0
136 20250219 173000 81021486 930 930 930 930 0
137 20250219 172900 81021486 930 930 930 930 0
138 20250219 172800 81021486 930 930 930 930 0
139 20250219 172700 81021486 930 930 930 930 0
140 20250219 172600 81021486 930 930 930 930 0
141 20250219 172500 81021486 930 930 930 930 0
142 20250219 172400 81021486 930 930 930 930 0
143 20250219 172300 81021486 930 930 930 930 0
144 20250219 172200 81021486 930 930 930 930 0
145 20250219 172100 81021486 930 930 930 930 0
146 20250219 172000 81021486 930 930 930 930 0
147 20250219 171900 81021486 930 930 930 930 0
148 20250219 171800 81021486 930 930 930 930 0
149 20250219 171700 81021486 930 930 930 930 0
150 20250219 171600 81021486 930 930 930 930 0
151 20250219 171500 81021486 930 930 930 930 0
152 20250219 171400 81021486 930 930 930 930 803
153 20250219 171300 81021486 930 930 930 930 0
154 20250219 171200 81021486 930 930 930 930 0
155 20250219 171100 81021486 930 930 930 930 0
156 20250219 171000 81021486 930 930 930 930 0
157 20250219 170900 81021486 930 930 930 930 0
158 20250219 170800 81021486 930 930 930 930 0
159 20250219 170700 81021486 930 930 930 930 0
160 20250219 170600 81021486 930 930 930 930 0
161 20250219 170500 81021486 930 930 930 930 0
162 20250219 170400 81021486 930 930 930 930 0
163 20250219 170300 81021486 930 930 930 930 0
164 20250219 170200 81021486 930 930 930 930 0
165 20250219 170100 81021486 930 930 930 930 0
166 20250219 170000 81021486 930 930 930 930 0
167 20250219 165900 81021486 930 930 930 930 0
168 20250219 165800 81021486 930 930 930 930 0
169 20250219 165700 81021486 930 930 930 930 0
170 20250219 165600 81021486 930 930 930 930 0
171 20250219 165500 81021486 930 930 930 930 0
172 20250219 165400 81021486 930 930 930 930 0
173 20250219 165300 81021486 930 930 930 930 0
174 20250219 165200 81021486 930 930 930 930 0
175 20250219 165100 81021486 930 930 930 930 0
176 20250219 165000 81021486 930 930 930 930 0
177 20250219 164900 81021486 930 930 930 930 0
178 20250219 164800 81021486 930 930 930 930 0
179 20250219 164700 81021486 930 930 930 930 0
180 20250219 164600 81021486 930 930 930 930 0
181 20250219 164500 81021486 930 930 930 930 0
182 20250219 164400 81021486 930 930 930 930 803
183 20250219 164300 81021486 930 930 930 930 0
184 20250219 164200 81021486 930 930 930 930 0
185 20250219 164100 81021486 930 930 930 930 0
186 20250219 164000 81021486 930 930 930 930 0
187 20250219 163900 81021486 930 930 930 930 0
188 20250219 163800 81021486 930 930 930 930 0
189 20250219 163700 81021486 930 930 930 930 0
190 20250219 163600 81021486 930 930 930 930 0
191 20250219 163500 81021486 930 930 930 930 0
192 20250219 163400 81021486 930 930 930 930 0
193 20250219 163300 81021486 930 930 930 930 0
194 20250219 163200 81021486 930 930 930 930 0
195 20250219 163100 81021486 930 930 930 930 0
196 20250219 163000 81021486 930 930 930 930 0
197 20250219 162900 81021486 930 930 930 930 0
198 20250219 162800 81021486 930 930 930 930 0
199 20250219 162700 81021486 930 930 930 930 0
200 20250219 162600 81021486 930 930 930 930 0
201 20250219 162500 81021486 930 930 930 930 0
202 20250219 162400 81021486 930 930 930 930 0
203 20250219 162300 81021486 930 930 930 930 0
204 20250219 162200 81021486 930 930 930 930 0
205 20250219 162100 81021486 930 930 930 930 0
206 20250219 162000 81021486 930 930 930 930 0
207 20250219 161900 81021486 930 930 930 930 0
208 20250219 161800 81021486 930 930 930 930 0
209 20250219 161700 81021486 930 930 930 930 0
210 20250219 161600 81021486 930 930 930 930 0
211 20250219 161500 81021486 930 930 930 930 0
212 20250219 161400 81021486 930 930 930 930 803
213 20250219 161300 81021486 930 930 930 930 0
214 20250219 161200 81021486 930 930 930 930 0
215 20250219 161100 81021486 930 930 930 930 0
216 20250219 161000 81021486 930 930 930 930 0
217 20250219 160900 81021486 930 930 930 930 0
218 20250219 160800 81021486 930 930 930 930 0
219 20250219 160700 81021486 930 930 930 930 0
220 20250219 160600 81021486 930 930 930 930 0
221 20250219 160500 81021486 930 930 930 930 0
222 20250219 160400 81021486 930 930 930 930 0
223 20250219 160300 81021486 930 930 930 930 0
224 20250219 160200 81021486 930 930 930 930 0
225 20250219 160100 81021486 930 930 930 930 0
226 20250219 160000 81021486 930 930 930 930 0
227 20250219 155900 81021486 930 930 930 930 0
228 20250219 155800 81021486 930 930 930 930 0
229 20250219 155700 81021486 930 930 930 930 0
230 20250219 155600 81021486 930 930 930 930 0
231 20250219 155500 81021486 930 930 930 930 0
232 20250219 155400 81021486 930 930 930 930 0
233 20250219 155300 81021486 930 930 930 930 0
234 20250219 155200 81021486 930 930 930 930 0
235 20250219 155100 81021486 930 930 930 930 0
236 20250219 155000 81021486 930 930 930 930 0
237 20250219 154900 81021486 930 930 930 930 0
238 20250219 154800 81021486 930 930 930 930 0
239 20250219 154700 81021486 930 930 930 930 0
240 20250219 154600 81021486 930 930 930 930 0
241 20250219 154500 81021486 930 930 930 930 0
242 20250219 154400 81021486 930 930 930 930 803
243 20250219 154300 81021486 930 930 930 930 0
244 20250219 154200 81021486 930 930 930 930 0
245 20250219 154100 81021486 930 930 930 930 0
246 20250219 154000 81021486 930 930 930 930 0
247 20250219 153900 81021486 930 930 930 930 0
248 20250219 153800 81021486 930 930 930 930 0
249 20250219 153700 81021486 930 930 930 930 0
250 20250219 153600 81021486 930 930 930 930 0
251 20250219 153500 81021486 930 930 930 930 0
252 20250219 153400 81021486 930 930 930 930 0
253 20250219 153300 81021486 930 930 930 930 0
254 20250219 153200 81021486 930 930 930 930 0
255 20250219 153100 81021486 930 930 930 930 0
256 20250219 153000 81021486 930 930 930 930 803
257 20250219 152900 80274696 931 931 931 931 0
258 20250219 152800 80274696 931 931 931 931 0
259 20250219 152700 80274696 931 931 931 931 0
260 20250219 152600 80274696 931 931 931 931 0
261 20250219 152500 80274696 931 931 931 931 0
262 20250219 152400 80274696 931 931 931 931 0
263 20250219 152300 80274696 931 931 931 931 0
264 20250219 152200 80274696 931 931 931 931 0
265 20250219 152100 80274696 931 931 931 931 0
266 20250219 152000 80274696 931 931 931 931 0
267 20250219 151900 80274696 931 931 931 931 498
268 20250219 151800 79811058 930 930 930 930 0
269 20250219 151700 79811058 930 930 930 930 151
270 20250219 151600 79670628 930 930 930 930 76
271 20250219 151500 79599948 931 929 931 929 613
272 20250219 151400 79030447 929 929 929 929 17
273 20250219 151300 79014654 931 931 931 931 0
274 20250219 151200 79014654 931 931 931 931 0
275 20250219 151100 79014654 931 931 931 931 13
276 20250219 151000 79002551 931 931 931 931 0
277 20250219 150900 79002551 931 931 931 931 0
278 20250219 150800 79002551 931 931 931 931 18
279 20250219 150700 78985793 930 930 930 930 752
280 20250219 150600 78286433 931 931 931 931 4
281 20250219 150500 78282709 930 930 930 930 11
282 20250219 150400 78272479 930 930 930 930 0
283 20250219 150300 78272479 930 930 930 930 0
284 20250219 150200 78272479 930 930 930 930 0
285 20250219 150100 78272479 930 930 930 930 0
286 20250219 150000 78272479 930 930 930 930 600
287 20250219 145900 77714479 930 930 930 930 200
288 20250219 145800 77528479 930 930 930 930 0
289 20250219 145700 77528479 930 930 930 930 17
290 20250219 145600 77512669 930 930 930 930 0
291 20250219 145500 77512669 930 930 930 930 0
292 20250219 145400 77512669 930 930 930 930 0
293 20250219 145300 77512669 930 930 930 930 0
294 20250219 145200 77512669 930 930 930 930 0
295 20250219 145100 77512669 930 930 930 930 0
296 20250219 145000 77512669 930 930 930 930 0
297 20250219 144900 77512669 930 930 930 930 10
298 20250219 144800 77503369 930 930 930 930 304
299 20250219 144700 77220649 930 930 930 930 0
300 20250219 144600 77220649 930 930 930 930 0
301 20250219 144500 77220649 930 930 930 930 0
302 20250219 144400 77220649 930 930 930 930 0
303 20250219 144300 77220649 930 930 930 930 0
304 20250219 144200 77220649 930 930 930 930 0
305 20250219 144100 77220649 930 930 930 930 0
306 20250219 144000 77220649 930 930 930 930 0
307 20250219 143900 77220649 930 930 930 930 0
308 20250219 143800 77220649 930 930 930 930 0
309 20250219 143700 77220649 930 930 930 930 0
310 20250219 143600 77220649 930 930 930 930 0
311 20250219 143500 77220649 930 930 930 930 1115
312 20250219 143400 76183699 930 930 930 930 0
313 20250219 143300 76183699 930 930 930 930 0
314 20250219 143200 76183699 930 930 930 930 0
315 20250219 143100 76183699 930 930 930 930 0
316 20250219 143000 76183699 930 930 930 930 0
317 20250219 142900 76183699 930 930 930 930 350
318 20250219 142800 75858199 930 930 930 930 0
319 20250219 142700 75858199 930 930 930 930 0
320 20250219 142600 75858199 930 930 930 930 1
321 20250219 142500 75857269 930 930 930 930 1
322 20250219 142400 75856339 929 929 929 929 0
323 20250219 142300 75856339 929 929 929 929 0
324 20250219 142200 75856339 929 930 930 929 1338
325 20250219 142100 74612661 931 931 931 931 0
326 20250219 142000 74612661 931 931 931 931 0
327 20250219 141900 74612661 931 931 931 931 0
328 20250219 141800 74612661 931 931 931 931 0
329 20250219 141700 74612661 931 931 931 931 0
330 20250219 141600 74612661 931 931 931 931 0
331 20250219 141500 74612661 931 931 931 931 0
332 20250219 141400 74612661 931 931 931 931 2500
333 20250219 141300 72285161 931 931 931 931 0
334 20250219 141200 72285161 931 931 931 931 0
335 20250219 141100 72285161 931 931 931 931 0
336 20250219 141000 72285161 931 931 931 931 2
337 20250219 140900 72283299 931 931 931 931 0
338 20250219 140800 72283299 931 931 931 931 0
339 20250219 140700 72283299 931 931 931 931 0
340 20250219 140600 72283299 931 931 931 931 0
341 20250219 140500 72283299 931 931 931 931 0
342 20250219 140400 72283299 931 931 931 931 0
343 20250219 140300 72283299 931 931 931 931 0
344 20250219 140200 72283299 931 931 931 931 0
345 20250219 140100 72283299 931 931 931 931 0
346 20250219 140000 72283299 931 931 931 931 0
347 20250219 135900 72283299 931 931 931 931 0
348 20250219 135800 72283299 931 931 931 931 0
349 20250219 135700 72283299 931 931 931 931 0
350 20250219 135600 72283299 931 931 931 931 0
351 20250219 135500 72283299 931 931 931 931 0
352 20250219 135400 72283299 931 931 931 931 0
353 20250219 135300 72283299 931 931 931 931 0
354 20250219 135200 72283299 931 931 931 931 0
355 20250219 135100 72283299 931 931 931 931 0
356 20250219 135000 72283299 931 931 931 931 0
357 20250219 134900 72283299 931 931 931 931 0
358 20250219 134800 72283299 931 931 931 931 0
359 20250219 134700 72283299 931 931 931 931 0
360 20250219 134600 72283299 931 931 931 931 0
361 20250219 134500 72283299 931 931 931 931 0
362 20250219 134400 72283299 931 931 931 931 0
363 20250219 134300 72283299 931 931 931 931 0
364 20250219 134200 72283299 931 931 931 931 0
365 20250219 134100 72283299 931 931 931 931 0
366 20250219 134000 72283299 931 931 931 931 0
367 20250219 133900 72283299 931 931 931 931 0
368 20250219 133800 72283299 931 931 931 931 0
369 20250219 133700 72283299 931 931 931 931 0
370 20250219 133600 72283299 931 931 931 931 6
371 20250219 133500 72277713 931 931 931 931 0
372 20250219 133400 72277713 931 931 931 931 0
373 20250219 133300 72277713 931 931 931 931 0
374 20250219 133200 72277713 931 931 931 931 0
375 20250219 133100 72277713 931 931 931 931 0
376 20250219 133000 72277713 931 931 931 931 0
377 20250219 132900 72277713 931 931 931 931 0
378 20250219 132800 72277713 931 931 931 931 0
379 20250219 132700 72277713 931 931 931 931 0
380 20250219 132600 72277713 931 931 931 931 0
381 20250219 132500 72277713 931 931 931 931 0
382 20250219 132400 72277713 931 931 931 931 0
383 20250219 132300 72277713 931 931 931 931 0
384 20250219 132200 72277713 931 931 931 931 0
385 20250219 132100 72277713 931 931 931 931 0
386 20250219 132000 72277713 931 931 931 931 0
387 20250219 131900 72277713 931 931 931 931 0
388 20250219 131800 72277713 931 931 931 931 0
389 20250219 131700 72277713 931 931 931 931 0
390 20250219 131600 72277713 931 931 931 931 0
391 20250219 131500 72277713 931 931 931 931 0
392 20250219 131400 72277713 931 931 931 931 0
393 20250219 131300 72277713 931 931 931 931 0
394 20250219 131200 72277713 931 931 931 931 0
395 20250219 131100 72277713 931 931 931 931 0
396 20250219 131000 72277713 931 931 931 931 0
397 20250219 130900 72277713 931 931 931 931 0
398 20250219 130800 72277713 931 931 931 931 0
399 20250219 130700 72277713 931 931 931 931 0
400 20250219 130600 72277713 931 931 931 931 0
401 20250219 130500 72277713 931 931 931 931 0
402 20250219 130400 72277713 931 931 931 931 0
403 20250219 130300 72277713 931 931 931 931 0
404 20250219 130200 72277713 931 931 931 931 0
405 20250219 130100 72277713 931 931 931 931 0
406 20250219 130000 72277713 931 931 931 931 0
407 20250219 125900 72277713 931 931 931 931 0
408 20250219 125800 72277713 931 931 931 931 0
409 20250219 125700 72277713 931 931 931 931 66
410 20250219 125600 72216267 931 931 931 931 0
411 20250219 125500 72216267 931 931 931 931 35
412 20250219 125400 72183682 931 931 931 931 0
413 20250219 125300 72183682 931 931 931 931 0
414 20250219 125200 72183682 931 931 931 931 0
415 20250219 125100 72183682 931 931 931 931 0
416 20250219 125000 72183682 931 931 931 931 0
417 20250219 124900 72183682 931 931 931 931 0
418 20250219 124800 72183682 931 931 931 931 57
419 20250219 124700 72130615 931 931 931 931 0
420 20250219 124600 72130615 931 931 931 931 5
421 20250219 124500 72125960 931 931 931 931 0
422 20250219 124400 72125960 931 931 931 931 0
423 20250219 124300 72125960 931 931 931 931 0
424 20250219 124200 72125960 931 931 931 931 0
425 20250219 124100 72125960 931 931 931 931 0
426 20250219 124000 72125960 931 931 931 931 0
427 20250219 123900 72125960 931 931 931 931 0
428 20250219 123800 72125960 931 931 931 931 0
429 20250219 123700 72125960 931 931 931 931 1
430 20250219 123600 72125029 926 926 926 926 0
431 20250219 123500 72125029 926 926 926 926 0
432 20250219 123400 72125029 926 926 926 926 0
433 20250219 123300 72125029 926 926 926 926 0
434 20250219 123200 72125029 926 930 930 926 3000
435 20250219 123100 69341832 931 931 931 931 0
436 20250219 123000 69341832 931 931 931 931 0
437 20250219 122900 69341832 931 931 931 931 0
438 20250219 122800 69341832 931 931 931 931 0
439 20250219 122700 69341832 931 931 931 931 0
440 20250219 122600 69341832 931 931 931 931 0
441 20250219 122500 69341832 931 931 931 931 0
442 20250219 122400 69341832 931 931 931 931 0
443 20250219 122300 69341832 931 931 931 931 0
444 20250219 122200 69341832 931 931 931 931 0
445 20250219 122100 69341832 931 931 931 931 0
446 20250219 122000 69341832 931 931 931 931 100
447 20250219 121900 69248732 930 930 930 930 0
448 20250219 121800 69248732 930 930 930 930 0
449 20250219 121700 69248732 930 930 930 930 0
450 20250219 121600 69248732 930 930 930 930 0
451 20250219 121500 69248732 930 930 930 930 0
452 20250219 121400 69248732 930 930 930 930 0
453 20250219 121300 69248732 930 930 930 930 0
454 20250219 121200 69248732 930 930 930 930 0
455 20250219 121100 69248732 930 930 930 930 0
456 20250219 121000 69248732 930 930 930 930 0
457 20250219 120900 69248732 930 930 930 930 0
458 20250219 120800 69248732 930 930 930 930 0
459 20250219 120700 69248732 930 930 930 930 0
460 20250219 120600 69248732 930 930 930 930 3
461 20250219 120500 69245942 930 930 930 930 5
462 20250219 120400 69241292 930 930 930 930 0
463 20250219 120300 69241292 930 930 930 930 0
464 20250219 120200 69241292 930 930 930 930 0
465 20250219 120100 69241292 930 930 930 930 0
466 20250219 120000 69241292 930 930 930 930 80
467 20250219 115900 69166892 930 930 930 930 0
468 20250219 115800 69166892 930 930 930 930 0
469 20250219 115700 69166892 930 930 930 930 0
470 20250219 115600 69166892 930 930 930 930 0
471 20250219 115500 69166892 930 930 930 930 0
472 20250219 115400 69166892 930 930 930 930 0
473 20250219 115300 69166892 930 930 930 930 0
474 20250219 115200 69166892 930 930 930 930 0
475 20250219 115100 69166892 930 930 930 930 0
476 20250219 115000 69166892 930 930 930 930 120
477 20250219 114900 69055292 930 930 930 930 392
478 20250219 114800 68690732 930 930 930 930 0
479 20250219 114700 68690732 930 930 930 930 0
480 20250219 114600 68690732 930 930 930 930 0
481 20250219 114500 68690732 930 930 930 930 0
482 20250219 114400 68690732 930 930 930 930 0
483 20250219 114300 68690732 930 930 930 930 0
484 20250219 114200 68690732 930 930 930 930 0
485 20250219 114100 68690732 930 930 930 930 0
486 20250219 114000 68690732 930 930 930 930 0
487 20250219 113900 68690732 930 930 930 930 0
488 20250219 113800 68690732 930 930 930 930 0
489 20250219 113700 68690732 930 930 930 930 0
490 20250219 113600 68690732 930 930 930 930 0
491 20250219 113500 68690732 930 930 930 930 0
492 20250219 113400 68690732 930 930 930 930 0
493 20250219 113300 68690732 930 930 930 930 0
494 20250219 113200 68690732 930 930 930 930 7
495 20250219 113100 68684222 930 930 930 930 0
496 20250219 113000 68684222 930 930 930 930 0
497 20250219 112900 68684222 930 930 930 930 0
498 20250219 112800 68684222 930 930 930 930 0
499 20250219 112700 68684222 930 930 930 930 43
500 20250219 112600 68644232 933 933 933 933 0
501 20250219 112500 68644232 933 933 933 933 0
502 20250219 112400 68644232 933 933 933 933 0
503 20250219 112300 68644232 933 933 933 933 0
504 20250219 112200 68644232 933 933 933 933 0
505 20250219 112100 68644232 933 933 933 933 0
506 20250219 112000 68644232 933 933 933 933 0
507 20250219 111900 68644232 933 933 933 933 0
508 20250219 111800 68644232 933 933 933 933 0
509 20250219 111700 68644232 933 930 933 930 1316
510 20250219 111600 67420304 930 930 930 930 0
511 20250219 111500 67420304 930 930 930 930 0
512 20250219 111400 67420304 930 930 930 930 0
513 20250219 111300 67420304 930 930 930 930 0
514 20250219 111200 67420304 930 930 930 930 0
515 20250219 111100 67420304 930 930 930 930 0
516 20250219 111000 67420304 930 930 930 930 0
517 20250219 110900 67420304 930 930 930 930 0
518 20250219 110800 67420304 930 930 930 930 0
519 20250219 110700 67420304 930 930 930 930 0
520 20250219 110600 67420304 930 930 930 930 1000
521 20250219 110500 66490304 930 930 930 930 0
522 20250219 110400 66490304 930 930 930 930 0
523 20250219 110300 66490304 930 930 930 930 0
524 20250219 110200 66490304 930 930 930 930 0
525 20250219 110100 66490304 930 930 930 930 0
526 20250219 110000 66490304 930 930 930 930 0
527 20250219 105900 66490304 930 930 930 930 0
528 20250219 105800 66490304 930 930 930 930 0
529 20250219 105700 66490304 930 930 930 930 0
530 20250219 105600 66490304 930 930 930 930 0
531 20250219 105500 66490304 930 930 930 930 3
532 20250219 105400 66487514 930 930 930 930 0
533 20250219 105300 66487514 930 930 930 930 0
534 20250219 105200 66487514 930 930 930 930 0
535 20250219 105100 66487514 930 930 930 930 0
536 20250219 105000 66487514 930 930 930 930 0
537 20250219 104900 66487514 930 930 930 930 0
538 20250219 104800 66487514 930 931 931 930 925
539 20250219 104700 65627239 930 930 930 930 43
540 20250219 104600 65587249 930 930 930 930 0
541 20250219 104500 65587249 930 930 930 930 12
542 20250219 104400 65576089 930 930 930 930 0
543 20250219 104300 65576089 930 930 930 930 0
544 20250219 104200 65576089 930 930 930 930 10
545 20250219 104100 65566789 928 928 928 928 0
546 20250219 104000 65566789 928 928 928 928 0
547 20250219 103900 65566789 928 928 928 928 0
548 20250219 103800 65566789 928 928 928 928 1012
549 20250219 103700 64627653 928 929 929 928 319
550 20250219 103600 64331529 930 930 930 930 0
551 20250219 103500 64331529 930 930 930 930 3600
552 20250219 103400 60983529 930 929 930 929 523
553 20250219 103300 60497642 930 930 930 930 0
554 20250219 103200 60497642 930 930 930 930 384
555 20250219 103100 60140522 930 930 930 930 0
556 20250219 103000 60140522 930 930 930 930 0
557 20250219 102900 60140522 930 930 930 930 0
558 20250219 102800 60140522 930 930 930 930 0
559 20250219 102700 60140522 930 930 930 930 0
560 20250219 102600 60140522 930 930 930 930 0
561 20250219 102500 60140522 930 930 930 930 516
562 20250219 102400 59660642 930 930 930 930 0
563 20250219 102300 59660642 930 930 930 930 0
564 20250219 102200 59660642 930 930 930 930 3
565 20250219 102100 59657852 930 930 930 930 0
566 20250219 102000 59657852 930 930 930 930 0
567 20250219 101900 59657852 930 930 930 930 15
568 20250219 101800 59643902 930 930 930 930 100
569 20250219 101700 59550902 930 930 930 930 0
570 20250219 101600 59550902 930 930 930 930 390
571 20250219 101500 59188202 933 933 933 933 3
572 20250219 101400 59185403 933 933 933 933 0
573 20250219 101300 59185403 933 933 933 933 0
574 20250219 101200 59185403 933 933 933 933 0
575 20250219 101100 59185403 933 933 933 933 1
576 20250219 101000 59184470 930 930 930 930 0
577 20250219 100900 59184470 930 930 930 930 20
578 20250219 100800 59165870 930 929 930 929 4244
579 20250219 100700 55220705 928 929 929 928 11
580 20250219 100600 55210496 929 929 929 928 1730
581 20250219 100500 53603697 930 930 930 930 711
582 20250219 100400 52942467 930 930 930 930 0
583 20250219 100300 52942467 930 930 930 930 0
584 20250219 100200 52942467 930 930 930 930 2674
585 20250219 100100 50455647 929 930 930 929 356
586 20250219 100000 50124723 930 930 930 930 1626
587 20250219 095900 48612543 930 930 930 930 5
588 20250219 095800 48607893 929 929 929 929 0
589 20250219 095700 48607893 929 929 929 929 0
590 20250219 095600 48607893 929 929 929 929 0
591 20250219 095500 48607893 929 929 929 929 0
592 20250219 095400 48607893 929 929 929 929 0
593 20250219 095300 48607893 929 931 931 929 3000
594 20250219 095200 45820099 929 929 929 929 0
595 20250219 095100 45820099 929 929 929 929 0
596 20250219 095000 45820099 929 929 929 929 2734
597 20250219 094900 43280213 929 930 930 929 2266
598 20250219 094800 41174150 930 930 930 930 10
599 20250219 094700 41164850 930 930 930 930 1
600 20250219 094600 41163920 930 933 933 930 1001
601 20250219 094500 40232987 933 930 933 929 5008
602 20250219 094400 35579734 930 931 931 930 710
603 20250219 094300 34919374 930 930 930 930 0
604 20250219 094200 34919374 930 930 930 930 3713
605 20250219 094100 31466284 930 930 930 930 2288
606 20250219 094000 29338444 930 930 930 930 0
607 20250219 093900 29338444 930 930 930 930 0
608 20250219 093800 29338444 930 931 931 930 8000
609 20250219 093700 21898171 936 936 936 936 0
610 20250219 093600 21898171 936 936 936 936 0
611 20250219 093500 21898171 936 936 936 936 0
612 20250219 093400 21898171 936 936 936 936 30
613 20250219 093300 21870091 936 936 936 936 35
614 20250219 093200 21837331 930 930 930 930 0
615 20250219 093100 21837331 930 923 930 922 5647
616 20250219 093000 16610791 923 927 927 923 5001
617 20250219 092900 11985014 928 928 928 928 0
618 20250219 092800 11985014 928 928 928 928 923
619 20250219 092700 11128470 928 928 928 928 620
620 20250219 092600 10553110 928 928 928 928 0
621 20250219 092500 10553110 928 928 928 928 682
622 20250219 092400 9920214 927 928 928 927 1494
623 20250219 092300 8533958 928 928 928 928 434
624 20250219 092200 8131206 927 927 927 927 0
625 20250219 092100 8131206 927 927 927 927 0
626 20250219 092000 8131206 927 927 927 927 0
627 20250219 091900 8131206 927 927 927 927 0
628 20250219 091800 8131206 927 929 929 927 166
629 20250219 091700 7977276 930 930 930 930 0
630 20250219 091600 7977276 930 930 930 930 0
631 20250219 091500 7977276 930 930 930 930 39
632 20250219 091400 7941006 931 931 931 931 0
633 20250219 091300 7941006 931 931 931 931 0
634 20250219 091200 7941006 931 931 931 931 0
635 20250219 091100 7941006 931 931 931 931 0
636 20250219 091000 7941006 931 927 931 927 20
637 20250219 090900 7922426 928 928 931 928 17
638 20250219 090800 7906629 928 932 932 928 938
639 20250219 090700 7033228 932 933 933 932 111
640 20250219 090600 6929676 934 934 934 934 118
641 20250219 090500 6819464 934 934 934 933 1366
642 20250219 090400 5543642 934 938 955 934 3234
643 20250219 090300 2475207 938 938 938 938 1
644 20250219 090200 2474269 938 933 938 933 305
645 20250219 090100 2189679 932 933 933 932 162
646 20250219 090000 2038685 930 953 953 928 2140

1
060900/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,25258229,0,22227241520,0.00
20250214,0,25258229,0,22631373184,0.00
20250213,0,25258229,0,22883955474,0.00
20250212,0,25258229,0,22959730161,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 25258229 0 22227241520 0.00
3 20250214 0 25258229 0 22631373184 0.00
4 20250213 0 25258229 0 22883955474 0.00
5 20250212 0 25258229 0 22959730161 0.00