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

650
066360/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194800,127411085,842,842,842,842,273
20250219,194700,127411085,842,842,842,842,0
20250219,194600,127411085,842,842,842,842,0
20250219,194500,127411085,842,842,842,842,0
20250219,194400,127411085,842,842,842,842,0
20250219,194300,127411085,842,842,842,842,0
20250219,194200,127411085,842,842,842,842,0
20250219,194100,127411085,842,842,842,842,0
20250219,194000,127411085,842,842,842,842,0
20250219,193900,127411085,842,842,842,842,0
20250219,193800,127411085,842,842,842,842,0
20250219,193700,127411085,842,842,842,842,0
20250219,193600,127411085,842,842,842,842,0
20250219,193500,127411085,842,842,842,842,0
20250219,193400,127411085,842,842,842,842,0
20250219,193300,127411085,842,842,842,842,0
20250219,193200,127411085,842,842,842,842,0
20250219,193100,127411085,842,842,842,842,0
20250219,193000,127411085,842,842,842,842,0
20250219,192900,127411085,842,842,842,842,0
20250219,192800,127411085,842,842,842,842,0
20250219,192700,127411085,842,842,842,842,0
20250219,192600,127411085,842,842,842,842,0
20250219,192500,127411085,842,842,842,842,0
20250219,192400,127411085,842,842,842,842,0
20250219,192300,127411085,842,842,842,842,0
20250219,192200,127411085,842,842,842,842,0
20250219,192100,127411085,842,842,842,842,0
20250219,192000,127411085,842,842,842,842,0
20250219,191900,127411085,842,842,842,842,0
20250219,191800,127411085,842,842,842,842,273
20250219,191700,127411085,842,842,842,842,0
20250219,191600,127411085,842,842,842,842,0
20250219,191500,127411085,842,842,842,842,0
20250219,191400,127411085,842,842,842,842,0
20250219,191300,127411085,842,842,842,842,0
20250219,191200,127411085,842,842,842,842,0
20250219,191100,127411085,842,842,842,842,0
20250219,191000,127411085,842,842,842,842,0
20250219,190900,127411085,842,842,842,842,0
20250219,190800,127411085,842,842,842,842,0
20250219,190700,127411085,842,842,842,842,0
20250219,190600,127411085,842,842,842,842,0
20250219,190500,127411085,842,842,842,842,0
20250219,190400,127411085,842,842,842,842,0
20250219,190300,127411085,842,842,842,842,0
20250219,190200,127411085,842,842,842,842,0
20250219,190100,127411085,842,842,842,842,0
20250219,190000,127411085,842,842,842,842,0
20250219,185900,127411085,842,842,842,842,0
20250219,185800,127411085,842,842,842,842,0
20250219,185700,127411085,842,842,842,842,0
20250219,185600,127411085,842,842,842,842,0
20250219,185500,127411085,842,842,842,842,0
20250219,185400,127411085,842,842,842,842,0
20250219,185300,127411085,842,842,842,842,0
20250219,185200,127411085,842,842,842,842,0
20250219,185100,127411085,842,842,842,842,0
20250219,185000,127411085,842,842,842,842,0
20250219,184900,127411085,842,842,842,842,0
20250219,184800,127411085,842,842,842,842,273
20250219,184700,127411085,842,842,842,842,0
20250219,184600,127411085,842,842,842,842,0
20250219,184500,127411085,842,842,842,842,0
20250219,184400,127411085,842,842,842,842,0
20250219,184300,127411085,842,842,842,842,0
20250219,184200,127411085,842,842,842,842,0
20250219,184100,127411085,842,842,842,842,0
20250219,184000,127411085,842,842,842,842,0
20250219,183900,127411085,842,842,842,842,0
20250219,183800,127411085,842,842,842,842,0
20250219,183700,127411085,842,842,842,842,0
20250219,183600,127411085,842,842,842,842,0
20250219,183500,127411085,842,842,842,842,0
20250219,183400,127411085,842,842,842,842,0
20250219,183300,127411085,842,842,842,842,0
20250219,183200,127411085,842,842,842,842,0
20250219,183100,127411085,842,842,842,842,0
20250219,183000,127411085,842,842,842,842,0
20250219,182900,127411085,842,842,842,842,0
20250219,182800,127411085,842,842,842,842,0
20250219,182700,127411085,842,842,842,842,0
20250219,182600,127411085,842,842,842,842,0
20250219,182500,127411085,842,842,842,842,0
20250219,182400,127411085,842,842,842,842,0
20250219,182300,127411085,842,842,842,842,0
20250219,182200,127411085,842,842,842,842,0
20250219,182100,127411085,842,842,842,842,0
20250219,182000,127411085,842,842,842,842,0
20250219,181900,127411085,842,842,842,842,0
20250219,181800,127411085,842,842,842,842,273
20250219,181700,127411085,842,842,842,842,0
20250219,181600,127411085,842,842,842,842,0
20250219,181500,127411085,842,842,842,842,0
20250219,181400,127411085,842,842,842,842,0
20250219,181300,127411085,842,842,842,842,0
20250219,181200,127411085,842,842,842,842,0
20250219,181100,127411085,842,842,842,842,0
20250219,181000,127411085,842,842,842,842,0
20250219,180900,127411085,842,842,842,842,0
20250219,180800,127411085,842,842,842,842,0
20250219,180700,127411085,842,842,842,842,0
20250219,180600,127411085,842,842,842,842,0
20250219,180500,127411085,842,842,842,842,0
20250219,180400,127411085,842,842,842,842,0
20250219,180300,127411085,842,842,842,842,0
20250219,180200,127411085,842,842,842,842,0
20250219,180100,127411085,842,842,842,842,0
20250219,180000,127411085,842,842,842,842,0
20250219,175900,127411085,842,842,842,842,0
20250219,175800,127411085,842,842,842,842,0
20250219,175700,127411085,842,842,842,842,0
20250219,175600,127411085,842,842,842,842,0
20250219,175500,127411085,842,842,842,842,0
20250219,175400,127411085,842,842,842,842,0
20250219,175300,127411085,842,842,842,842,0
20250219,175200,127411085,842,842,842,842,0
20250219,175100,127411085,842,842,842,842,0
20250219,175000,127411085,842,842,842,842,0
20250219,174900,127411085,842,842,842,842,0
20250219,174800,127411085,842,842,842,842,273
20250219,174700,127411085,842,842,842,842,0
20250219,174600,127411085,842,842,842,842,0
20250219,174500,127411085,842,842,842,842,0
20250219,174400,127411085,842,842,842,842,0
20250219,174300,127411085,842,842,842,842,0
20250219,174200,127411085,842,842,842,842,0
20250219,174100,127411085,842,842,842,842,0
20250219,174000,127411085,842,842,842,842,0
20250219,173900,127411085,842,842,842,842,0
20250219,173800,127411085,842,842,842,842,0
20250219,173700,127411085,842,842,842,842,0
20250219,173600,127411085,842,842,842,842,0
20250219,173500,127411085,842,842,842,842,0
20250219,173400,127411085,842,842,842,842,0
20250219,173300,127411085,842,842,842,842,0
20250219,173200,127411085,842,842,842,842,0
20250219,173100,127411085,842,842,842,842,0
20250219,173000,127411085,842,842,842,842,0
20250219,172900,127411085,842,842,842,842,0
20250219,172800,127411085,842,842,842,842,0
20250219,172700,127411085,842,842,842,842,0
20250219,172600,127411085,842,842,842,842,0
20250219,172500,127411085,842,842,842,842,0
20250219,172400,127411085,842,842,842,842,0
20250219,172300,127411085,842,842,842,842,0
20250219,172200,127411085,842,842,842,842,0
20250219,172100,127411085,842,842,842,842,0
20250219,172000,127411085,842,842,842,842,0
20250219,171900,127411085,842,842,842,842,0
20250219,171800,127411085,842,842,842,842,273
20250219,171700,127411085,842,842,842,842,0
20250219,171600,127411085,842,842,842,842,0
20250219,171500,127411085,842,842,842,842,0
20250219,171400,127411085,842,842,842,842,0
20250219,171300,127411085,842,842,842,842,0
20250219,171200,127411085,842,842,842,842,0
20250219,171100,127411085,842,842,842,842,0
20250219,171000,127411085,842,842,842,842,0
20250219,170900,127411085,842,842,842,842,0
20250219,170800,127411085,842,842,842,842,0
20250219,170700,127411085,842,842,842,842,0
20250219,170600,127411085,842,842,842,842,0
20250219,170500,127411085,842,842,842,842,0
20250219,170400,127411085,842,842,842,842,0
20250219,170300,127411085,842,842,842,842,0
20250219,170200,127411085,842,842,842,842,0
20250219,170100,127411085,842,842,842,842,0
20250219,170000,127411085,842,842,842,842,0
20250219,165900,127411085,842,842,842,842,0
20250219,165800,127411085,842,842,842,842,0
20250219,165700,127411085,842,842,842,842,0
20250219,165600,127411085,842,842,842,842,0
20250219,165500,127411085,842,842,842,842,0
20250219,165400,127411085,842,842,842,842,0
20250219,165300,127411085,842,842,842,842,0
20250219,165200,127411085,842,842,842,842,0
20250219,165100,127411085,842,842,842,842,0
20250219,165000,127411085,842,842,842,842,0
20250219,164900,127411085,842,842,842,842,0
20250219,164800,127411085,842,842,842,842,273
20250219,164700,127411085,842,842,842,842,0
20250219,164600,127411085,842,842,842,842,0
20250219,164500,127411085,842,842,842,842,0
20250219,164400,127411085,842,842,842,842,0
20250219,164300,127411085,842,842,842,842,0
20250219,164200,127411085,842,842,842,842,0
20250219,164100,127411085,842,842,842,842,0
20250219,164000,127411085,842,842,842,842,0
20250219,163900,127411085,842,842,842,842,0
20250219,163800,127411085,842,842,842,842,0
20250219,163700,127411085,842,842,842,842,0
20250219,163600,127411085,842,842,842,842,0
20250219,163500,127411085,842,842,842,842,0
20250219,163400,127411085,842,842,842,842,0
20250219,163300,127411085,842,842,842,842,0
20250219,163200,127411085,842,842,842,842,0
20250219,163100,127411085,842,842,842,842,0
20250219,163000,127411085,842,842,842,842,0
20250219,162900,127411085,842,842,842,842,0
20250219,162800,127411085,842,842,842,842,0
20250219,162700,127411085,842,842,842,842,0
20250219,162600,127411085,842,842,842,842,0
20250219,162500,127411085,842,842,842,842,0
20250219,162400,127411085,842,842,842,842,0
20250219,162300,127411085,842,842,842,842,0
20250219,162200,127411085,842,842,842,842,0
20250219,162100,127411085,842,842,842,842,0
20250219,162000,127411085,842,842,842,842,0
20250219,161900,127411085,842,842,842,842,0
20250219,161800,127411085,842,842,842,842,273
20250219,161700,127411085,842,842,842,842,0
20250219,161600,127411085,842,842,842,842,0
20250219,161500,127411085,842,842,842,842,0
20250219,161400,127411085,842,842,842,842,0
20250219,161300,127411085,842,842,842,842,0
20250219,161200,127411085,842,842,842,842,0
20250219,161100,127411085,842,842,842,842,0
20250219,161000,127411085,842,842,842,842,0
20250219,160900,127411085,842,842,842,842,0
20250219,160800,127411085,842,842,842,842,0
20250219,160700,127411085,842,842,842,842,0
20250219,160600,127411085,842,842,842,842,0
20250219,160500,127411085,842,842,842,842,0
20250219,160400,127411085,842,842,842,842,0
20250219,160300,127411085,842,842,842,842,0
20250219,160200,127411085,842,842,842,842,0
20250219,160100,127411085,842,842,842,842,0
20250219,160000,127411085,842,842,842,842,0
20250219,155900,127411085,842,842,842,842,0
20250219,155800,127411085,842,842,842,842,0
20250219,155700,127411085,842,842,842,842,0
20250219,155600,127411085,842,842,842,842,0
20250219,155500,127411085,842,842,842,842,0
20250219,155400,127411085,842,842,842,842,0
20250219,155300,127411085,842,842,842,842,0
20250219,155200,127411085,842,842,842,842,0
20250219,155100,127411085,842,842,842,842,0
20250219,155000,127411085,842,842,842,842,0
20250219,154900,127411085,842,842,842,842,0
20250219,154800,127411085,842,842,842,842,273
20250219,154700,127411085,842,842,842,842,0
20250219,154600,127411085,842,842,842,842,0
20250219,154500,127411085,842,842,842,842,0
20250219,154400,127411085,842,842,842,842,0
20250219,154300,127411085,842,842,842,842,0
20250219,154200,127411085,842,842,842,842,0
20250219,154100,127411085,842,842,842,842,0
20250219,154000,127411085,842,842,842,842,0
20250219,153900,127411085,842,842,842,842,0
20250219,153800,127411085,842,842,842,842,0
20250219,153700,127411085,842,842,842,842,0
20250219,153600,127411085,842,842,842,842,0
20250219,153500,127411085,842,842,842,842,0
20250219,153400,127411085,842,842,842,842,0
20250219,153300,127411085,842,842,842,842,0
20250219,153200,127411085,842,842,842,842,0
20250219,153100,127411085,842,842,842,842,0
20250219,153000,127411085,842,842,842,842,273
20250219,152900,127181219,839,839,839,839,0
20250219,152800,127181219,839,839,839,839,0
20250219,152700,127181219,839,839,839,839,0
20250219,152600,127181219,839,839,839,839,0
20250219,152500,127181219,839,839,839,839,0
20250219,152400,127181219,839,839,839,839,0
20250219,152300,127181219,839,839,839,839,0
20250219,152200,127181219,839,839,839,839,0
20250219,152100,127181219,839,839,839,839,0
20250219,152000,127181219,839,839,839,839,0
20250219,151900,127181219,839,840,840,839,302
20250219,151800,126927741,842,842,842,842,0
20250219,151700,126927741,842,842,842,842,100
20250219,151600,126843541,842,842,842,842,61
20250219,151500,126792179,842,842,842,842,0
20250219,151400,126792179,842,842,842,842,3
20250219,151300,126789653,839,839,839,839,0
20250219,151200,126789653,839,839,839,839,0
20250219,151100,126789653,839,839,839,839,650
20250219,151000,126244303,840,840,840,840,0
20250219,150900,126244303,840,841,841,840,9885
20250219,150800,117940317,842,842,842,842,0
20250219,150700,117940317,842,842,842,842,0
20250219,150600,117940317,842,842,842,842,0
20250219,150500,117940317,842,842,842,842,1
20250219,150400,117939475,844,844,844,844,0
20250219,150300,117939475,844,844,844,844,100
20250219,150200,117855075,844,844,844,844,0
20250219,150100,117855075,844,844,844,844,1
20250219,150000,117854231,841,841,841,841,0
20250219,145900,117854231,841,841,841,841,0
20250219,145800,117854231,841,841,841,841,0
20250219,145700,117854231,841,842,842,841,20
20250219,145600,117837410,842,842,842,842,2365
20250219,145500,115846080,844,844,844,844,0
20250219,145400,115846080,844,844,844,844,1
20250219,145300,115845236,843,843,843,843,1
20250219,145200,115844393,842,842,842,842,0
20250219,145100,115844393,842,842,842,842,0
20250219,145000,115844393,842,843,843,842,9
20250219,144900,115836814,842,842,842,842,0
20250219,144800,115836814,842,842,842,842,0
20250219,144700,115836814,842,842,842,842,0
20250219,144600,115836814,842,842,842,842,0
20250219,144500,115836814,842,842,842,842,0
20250219,144400,115836814,842,842,842,842,1
20250219,144300,115835972,840,840,840,840,0
20250219,144200,115835972,840,840,840,840,0
20250219,144100,115835972,840,840,840,840,0
20250219,144000,115835972,840,840,840,840,0
20250219,143900,115835972,840,840,840,840,68
20250219,143800,115778852,840,840,840,840,1
20250219,143700,115778012,839,839,839,839,0
20250219,143600,115778012,839,839,839,839,845
20250219,143500,115069057,839,839,839,839,155
20250219,143400,114939012,839,839,839,839,0
20250219,143300,114939012,839,839,839,839,0
20250219,143200,114939012,839,839,839,839,0
20250219,143100,114939012,839,839,839,839,0
20250219,143000,114939012,839,839,839,839,0
20250219,142900,114939012,839,839,839,839,0
20250219,142800,114939012,839,838,839,838,450
20250219,142700,114561550,834,834,834,834,0
20250219,142600,114561550,834,834,834,834,0
20250219,142500,114561550,834,834,834,834,0
20250219,142400,114561550,834,834,834,834,0
20250219,142300,114561550,834,834,834,834,0
20250219,142200,114561550,834,838,838,834,6884
20250219,142100,108813642,837,837,837,837,2033
20250219,142000,107112021,840,840,840,840,0
20250219,141900,107112021,840,840,840,840,35
20250219,141800,107082621,840,840,840,840,5
20250219,141700,107078421,835,837,837,835,3392
20250219,141600,104244600,837,837,837,837,0
20250219,141500,104244600,837,837,837,837,0
20250219,141400,104244600,837,839,839,837,3603
20250219,141300,101226190,839,841,841,839,2020
20250219,141200,99531223,840,840,840,840,0
20250219,141100,99531223,840,840,840,840,0
20250219,141000,99531223,840,840,840,840,0
20250219,140900,99531223,840,840,840,840,1
20250219,140800,99530383,840,841,841,840,8090
20250219,140700,92734776,841,849,849,841,1681
20250219,140600,91321047,850,845,850,845,6000
20250219,140500,86224771,839,839,839,839,0
20250219,140400,86224771,839,844,847,839,2294
20250219,140300,84283831,838,839,839,838,4803
20250219,140200,80258729,843,843,843,843,0
20250219,140100,80258729,843,843,843,843,0
20250219,140000,80258729,843,843,843,843,3700
20250219,135900,77139629,843,843,843,843,0
20250219,135800,77139629,843,843,843,843,0
20250219,135700,77139629,843,843,843,843,0
20250219,135600,77139629,843,843,843,843,0
20250219,135500,77139629,843,843,843,843,0
20250219,135400,77139629,843,843,843,843,12
20250219,135300,77129513,839,840,840,839,5090
20250219,135200,72858993,840,840,840,840,0
20250219,135100,72858993,840,840,840,840,0
20250219,135000,72858993,840,840,840,840,0
20250219,134900,72858993,840,840,840,840,190
20250219,134800,72699393,839,839,839,839,0
20250219,134700,72699393,839,839,839,839,0
20250219,134600,72699393,839,839,839,839,0
20250219,134500,72699393,839,839,839,839,0
20250219,134400,72699393,839,841,841,839,9202
20250219,134300,64970540,841,841,841,841,0
20250219,134200,64970540,841,841,841,841,0
20250219,134100,64970540,841,841,841,841,200
20250219,134000,64802340,845,845,845,845,0
20250219,133900,64802340,845,845,845,845,0
20250219,133800,64802340,845,844,845,844,999
20250219,133700,63958190,844,844,844,844,0
20250219,133600,63958190,844,844,844,844,0
20250219,133500,63958190,844,844,844,844,0
20250219,133400,63958190,844,844,844,844,0
20250219,133300,63958190,844,844,844,844,240
20250219,133200,63755630,844,842,844,841,12681
20250219,133100,53090696,842,843,843,842,400
20250219,133000,52753894,843,843,843,843,498
20250219,132900,52334080,842,842,842,842,0
20250219,132800,52334080,842,842,842,842,0
20250219,132700,52334080,842,843,843,842,1926
20250219,132600,50712380,845,845,845,845,0
20250219,132500,50712380,845,845,845,845,0
20250219,132400,50712380,845,845,845,845,0
20250219,132300,50712380,845,845,845,845,0
20250219,132200,50712380,845,845,845,845,0
20250219,132100,50712380,845,845,845,845,0
20250219,132000,50712380,845,845,845,845,0
20250219,131900,50712380,845,845,845,845,0
20250219,131800,50712380,845,845,845,845,0
20250219,131700,50712380,845,845,845,845,127
20250219,131600,50605065,847,847,847,847,0
20250219,131500,50605065,847,847,847,847,0
20250219,131400,50605065,847,847,847,847,0
20250219,131300,50605065,847,847,847,847,0
20250219,131200,50605065,847,847,847,847,0
20250219,131100,50605065,847,847,847,847,0
20250219,131000,50605065,847,847,847,847,0
20250219,130900,50605065,847,847,847,847,0
20250219,130800,50605065,847,847,847,847,0
20250219,130700,50605065,847,845,847,843,114
20250219,130600,50508721,847,847,847,847,0
20250219,130500,50508721,847,847,847,847,0
20250219,130400,50508721,847,847,847,847,0
20250219,130300,50508721,847,847,847,847,0
20250219,130200,50508721,847,847,847,847,100
20250219,130100,50424021,849,849,849,849,0
20250219,130000,50424021,849,849,849,849,0
20250219,125900,50424021,849,849,849,849,0
20250219,125800,50424021,849,849,849,849,0
20250219,125700,50424021,849,849,849,849,0
20250219,125600,50424021,849,849,849,849,0
20250219,125500,50424021,849,849,849,849,0
20250219,125400,50424021,849,849,849,849,0
20250219,125300,50424021,849,849,849,849,0
20250219,125200,50424021,849,849,849,849,0
20250219,125100,50424021,849,849,849,849,0
20250219,125000,50424021,849,849,849,849,0
20250219,124900,50424021,849,849,849,849,0
20250219,124800,50424021,849,849,849,849,0
20250219,124700,50424021,849,849,849,849,0
20250219,124600,50424021,849,849,849,849,0
20250219,124500,50424021,849,849,849,849,0
20250219,124400,50424021,849,849,849,849,0
20250219,124300,50424021,849,849,849,849,0
20250219,124200,50424021,849,849,849,849,0
20250219,124100,50424021,849,849,849,849,0
20250219,124000,50424021,849,849,849,849,0
20250219,123900,50424021,849,849,849,849,0
20250219,123800,50424021,849,849,849,849,0
20250219,123700,50424021,849,849,849,849,0
20250219,123600,50424021,849,849,849,849,0
20250219,123500,50424021,849,849,849,849,0
20250219,123400,50424021,849,849,849,849,0
20250219,123300,50424021,849,849,849,849,0
20250219,123200,50424021,849,847,849,847,588
20250219,123100,49925200,847,847,847,847,1
20250219,123000,49924353,840,840,840,840,3054
20250219,122900,47358993,847,842,847,840,1528
20250219,122800,46074264,841,841,841,841,0
20250219,122700,46074264,841,841,841,841,0
20250219,122600,46074264,841,841,841,841,0
20250219,122500,46074264,841,842,842,841,503
20250219,122400,45651159,848,848,848,848,0
20250219,122300,45651159,848,848,848,848,0
20250219,122200,45651159,848,848,848,848,0
20250219,122100,45651159,848,848,848,848,0
20250219,122000,45651159,848,848,848,848,0
20250219,121900,45651159,848,848,848,848,0
20250219,121800,45651159,848,848,848,848,0
20250219,121700,45651159,848,848,848,848,0
20250219,121600,45651159,848,848,848,848,0
20250219,121500,45651159,848,848,848,848,0
20250219,121400,45651159,848,848,848,848,0
20250219,121300,45651159,848,848,848,848,0
20250219,121200,45651159,848,848,848,848,0
20250219,121100,45651159,848,848,848,848,0
20250219,121000,45651159,848,848,848,848,0
20250219,120900,45651159,848,848,848,848,0
20250219,120800,45651159,848,848,848,842,109
20250219,120700,45558751,840,840,840,840,0
20250219,120600,45558751,840,840,840,840,0
20250219,120500,45558751,840,840,840,840,0
20250219,120400,45558751,840,844,844,839,13967
20250219,120300,33824338,844,844,844,844,0
20250219,120200,33824338,844,844,844,844,0
20250219,120100,33824338,844,844,844,844,0
20250219,120000,33824338,844,844,844,844,0
20250219,115900,33824338,844,844,844,844,0
20250219,115800,33824338,844,844,844,844,1
20250219,115700,33823494,849,847,849,847,20
20250219,115600,33806536,849,849,849,849,0
20250219,115500,33806536,849,849,849,849,0
20250219,115400,33806536,849,849,849,849,0
20250219,115300,33806536,849,849,849,849,0
20250219,115200,33806536,849,849,849,849,0
20250219,115100,33806536,849,849,849,849,0
20250219,115000,33806536,849,849,849,849,0
20250219,114900,33806536,849,849,849,849,0
20250219,114800,33806536,849,849,849,849,0
20250219,114700,33806536,849,849,849,849,0
20250219,114600,33806536,849,849,849,849,0
20250219,114500,33806536,849,849,849,849,0
20250219,114400,33806536,849,849,849,849,0
20250219,114300,33806536,849,849,849,849,0
20250219,114200,33806536,849,849,849,849,0
20250219,114100,33806536,849,849,849,849,0
20250219,114000,33806536,849,849,849,849,0
20250219,113900,33806536,849,849,849,849,0
20250219,113800,33806536,849,843,849,843,1442
20250219,113700,32588104,843,845,849,843,2004
20250219,113600,30892936,846,846,846,846,0
20250219,113500,30892936,846,846,846,846,0
20250219,113400,30892936,846,846,846,846,0
20250219,113300,30892936,846,846,846,846,0
20250219,113200,30892936,846,846,846,846,0
20250219,113100,30892936,846,846,846,846,0
20250219,113000,30892936,846,846,846,846,0
20250219,112900,30892936,846,846,846,846,0
20250219,112800,30892936,846,846,846,846,0
20250219,112700,30892936,846,846,846,846,0
20250219,112600,30892936,846,846,846,846,0
20250219,112500,30892936,846,846,846,846,0
20250219,112400,30892936,846,846,846,846,0
20250219,112300,30892936,846,846,846,846,0
20250219,112200,30892936,846,846,846,846,0
20250219,112100,30892936,846,846,846,846,0
20250219,112000,30892936,846,846,846,846,0
20250219,111900,30892936,846,846,846,846,0
20250219,111800,30892936,846,846,846,846,0
20250219,111700,30892936,846,846,846,846,0
20250219,111600,30892936,846,846,846,846,0
20250219,111500,30892936,846,846,846,846,0
20250219,111400,30892936,846,846,846,846,0
20250219,111300,30892936,846,846,846,846,0
20250219,111200,30892936,846,846,846,846,0
20250219,111100,30892936,846,846,846,846,0
20250219,111000,30892936,846,846,846,846,0
20250219,110900,30892936,846,846,846,846,10
20250219,110800,30884476,841,841,841,841,0
20250219,110700,30884476,841,841,841,841,0
20250219,110600,30884476,841,841,841,841,0
20250219,110500,30884476,841,841,841,841,0
20250219,110400,30884476,841,841,841,841,0
20250219,110300,30884476,841,841,841,841,0
20250219,110200,30884476,841,841,841,841,0
20250219,110100,30884476,841,841,841,841,0
20250219,110000,30884476,841,841,841,841,0
20250219,105900,30884476,841,841,841,841,0
20250219,105800,30884476,841,841,841,841,0
20250219,105700,30884476,841,841,841,841,0
20250219,105600,30884476,841,841,841,841,0
20250219,105500,30884476,841,841,841,841,0
20250219,105400,30884476,841,841,841,841,0
20250219,105300,30884476,841,841,841,841,0
20250219,105200,30884476,841,841,841,841,377
20250219,105100,30567419,841,841,841,841,60
20250219,105000,30516959,842,841,842,841,359
20250219,104900,30214685,839,839,839,839,0
20250219,104800,30214685,839,839,839,839,0
20250219,104700,30214685,839,839,839,839,0
20250219,104600,30214685,839,839,839,839,443
20250219,104500,29843008,839,839,839,839,0
20250219,104400,29843008,839,841,841,839,618
20250219,104300,29324350,840,840,840,840,0
20250219,104200,29324350,840,843,843,840,5541
20250219,104100,24662286,843,843,843,843,289
20250219,104000,24418659,843,843,843,843,0
20250219,103900,24418659,843,843,843,843,0
20250219,103800,24418659,843,843,843,843,0
20250219,103700,24418659,843,843,843,843,0
20250219,103600,24418659,843,843,843,843,0
20250219,103500,24418659,843,845,845,843,3370
20250219,103400,21577169,850,850,850,850,0
20250219,103300,21577169,850,850,850,850,0
20250219,103200,21577169,850,850,850,850,0
20250219,103100,21577169,850,850,850,850,1
20250219,103000,21576319,844,850,850,844,375
20250219,102900,21259647,850,850,850,850,0
20250219,102800,21259647,850,850,850,850,0
20250219,102700,21259647,850,850,850,850,0
20250219,102600,21259647,850,850,850,850,0
20250219,102500,21259647,850,850,850,850,100
20250219,102400,21174647,850,850,850,850,0
20250219,102300,21174647,850,849,850,849,20
20250219,102200,21157658,850,850,850,850,0
20250219,102100,21157658,850,850,850,850,0
20250219,102000,21157658,850,850,850,850,0
20250219,101900,21157658,850,850,850,850,0
20250219,101800,21157658,850,850,850,850,0
20250219,101700,21157658,850,850,850,850,0
20250219,101600,21157658,850,850,850,850,0
20250219,101500,21157658,850,850,850,850,0
20250219,101400,21157658,850,850,850,850,0
20250219,101300,21157658,850,850,850,850,0
20250219,101200,21157658,850,850,850,850,0
20250219,101100,21157658,850,849,850,849,2
20250219,101000,21155959,849,849,849,849,0
20250219,100900,21155959,849,849,849,849,0
20250219,100800,21155959,849,849,849,849,99
20250219,100700,21071908,850,850,850,850,0
20250219,100600,21071908,850,850,850,850,0
20250219,100500,21071908,850,850,850,850,10
20250219,100400,21063408,844,844,844,844,0
20250219,100300,21063408,844,844,844,844,1
20250219,100200,21062564,850,849,850,849,129
20250219,100100,20952954,849,849,849,849,0
20250219,100000,20952954,849,849,849,849,0
20250219,095900,20952954,849,849,849,849,5
20250219,095800,20948709,843,844,844,843,161
20250219,095700,20812982,844,844,844,844,0
20250219,095600,20812982,844,844,844,844,1
20250219,095500,20812138,855,855,855,855,0
20250219,095400,20812138,855,855,855,855,0
20250219,095300,20812138,855,855,855,855,15
20250219,095200,20799313,846,851,856,845,2267
20250219,095100,18867512,851,851,851,851,352
20250219,095000,18567960,851,851,851,851,0
20250219,094900,18567960,851,851,851,851,0
20250219,094800,18567960,851,851,851,851,0
20250219,094700,18567960,851,851,851,851,3
20250219,094600,18565407,851,851,851,851,0
20250219,094500,18565407,851,844,851,843,599
20250219,094400,18060123,844,844,844,844,0
20250219,094300,18060123,844,844,844,844,0
20250219,094200,18060123,844,844,844,844,0
20250219,094100,18060123,844,844,844,844,0
20250219,094000,18060123,844,845,845,844,1599
20250219,093900,16709264,845,845,845,845,50
20250219,093800,16667014,851,851,851,851,0
20250219,093700,16667014,851,851,851,851,0
20250219,093600,16667014,851,851,851,851,0
20250219,093500,16667014,851,851,851,851,0
20250219,093400,16667014,851,851,851,851,0
20250219,093300,16667014,851,851,851,851,0
20250219,093200,16667014,851,851,851,851,50
20250219,093100,16624464,851,851,851,851,0
20250219,093000,16624464,851,851,851,851,0
20250219,092900,16624464,851,851,851,851,3
20250219,092800,16621911,851,851,851,851,0
20250219,092700,16621911,851,851,851,851,0
20250219,092600,16621911,851,851,851,851,1175
20250219,092500,15621986,851,851,851,851,8
20250219,092400,15615178,851,851,851,851,0
20250219,092300,15615178,851,851,851,851,0
20250219,092200,15615178,851,851,851,851,0
20250219,092100,15615178,851,851,851,851,0
20250219,092000,15615178,851,851,851,851,0
20250219,091900,15615178,851,851,851,851,1
20250219,091800,15614327,850,850,850,850,0
20250219,091700,15614327,850,850,850,850,0
20250219,091600,15614327,850,850,850,850,0
20250219,091500,15614327,850,850,850,850,0
20250219,091400,15614327,850,850,850,850,67
20250219,091300,15557377,850,850,850,850,1572
20250219,091200,14221177,850,849,850,849,11
20250219,091100,14211828,850,850,850,850,0
20250219,091000,14211828,850,850,850,850,0
20250219,090900,14211828,850,850,850,850,0
20250219,090800,14211828,850,842,850,841,102
20250219,090700,14126006,841,841,841,841,0
20250219,090600,14126006,841,841,841,841,0
20250219,090500,14126006,841,844,844,841,119
20250219,090400,14025766,841,841,841,841,2047
20250219,090300,12304239,841,842,842,841,6579
20250219,090200,6771001,841,843,843,841,2503
20250219,090100,4664727,844,844,844,844,2423
20250219,090000,2619715,841,841,841,841,3115
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194800 127411085 842 842 842 842 273
3 20250219 194700 127411085 842 842 842 842 0
4 20250219 194600 127411085 842 842 842 842 0
5 20250219 194500 127411085 842 842 842 842 0
6 20250219 194400 127411085 842 842 842 842 0
7 20250219 194300 127411085 842 842 842 842 0
8 20250219 194200 127411085 842 842 842 842 0
9 20250219 194100 127411085 842 842 842 842 0
10 20250219 194000 127411085 842 842 842 842 0
11 20250219 193900 127411085 842 842 842 842 0
12 20250219 193800 127411085 842 842 842 842 0
13 20250219 193700 127411085 842 842 842 842 0
14 20250219 193600 127411085 842 842 842 842 0
15 20250219 193500 127411085 842 842 842 842 0
16 20250219 193400 127411085 842 842 842 842 0
17 20250219 193300 127411085 842 842 842 842 0
18 20250219 193200 127411085 842 842 842 842 0
19 20250219 193100 127411085 842 842 842 842 0
20 20250219 193000 127411085 842 842 842 842 0
21 20250219 192900 127411085 842 842 842 842 0
22 20250219 192800 127411085 842 842 842 842 0
23 20250219 192700 127411085 842 842 842 842 0
24 20250219 192600 127411085 842 842 842 842 0
25 20250219 192500 127411085 842 842 842 842 0
26 20250219 192400 127411085 842 842 842 842 0
27 20250219 192300 127411085 842 842 842 842 0
28 20250219 192200 127411085 842 842 842 842 0
29 20250219 192100 127411085 842 842 842 842 0
30 20250219 192000 127411085 842 842 842 842 0
31 20250219 191900 127411085 842 842 842 842 0
32 20250219 191800 127411085 842 842 842 842 273
33 20250219 191700 127411085 842 842 842 842 0
34 20250219 191600 127411085 842 842 842 842 0
35 20250219 191500 127411085 842 842 842 842 0
36 20250219 191400 127411085 842 842 842 842 0
37 20250219 191300 127411085 842 842 842 842 0
38 20250219 191200 127411085 842 842 842 842 0
39 20250219 191100 127411085 842 842 842 842 0
40 20250219 191000 127411085 842 842 842 842 0
41 20250219 190900 127411085 842 842 842 842 0
42 20250219 190800 127411085 842 842 842 842 0
43 20250219 190700 127411085 842 842 842 842 0
44 20250219 190600 127411085 842 842 842 842 0
45 20250219 190500 127411085 842 842 842 842 0
46 20250219 190400 127411085 842 842 842 842 0
47 20250219 190300 127411085 842 842 842 842 0
48 20250219 190200 127411085 842 842 842 842 0
49 20250219 190100 127411085 842 842 842 842 0
50 20250219 190000 127411085 842 842 842 842 0
51 20250219 185900 127411085 842 842 842 842 0
52 20250219 185800 127411085 842 842 842 842 0
53 20250219 185700 127411085 842 842 842 842 0
54 20250219 185600 127411085 842 842 842 842 0
55 20250219 185500 127411085 842 842 842 842 0
56 20250219 185400 127411085 842 842 842 842 0
57 20250219 185300 127411085 842 842 842 842 0
58 20250219 185200 127411085 842 842 842 842 0
59 20250219 185100 127411085 842 842 842 842 0
60 20250219 185000 127411085 842 842 842 842 0
61 20250219 184900 127411085 842 842 842 842 0
62 20250219 184800 127411085 842 842 842 842 273
63 20250219 184700 127411085 842 842 842 842 0
64 20250219 184600 127411085 842 842 842 842 0
65 20250219 184500 127411085 842 842 842 842 0
66 20250219 184400 127411085 842 842 842 842 0
67 20250219 184300 127411085 842 842 842 842 0
68 20250219 184200 127411085 842 842 842 842 0
69 20250219 184100 127411085 842 842 842 842 0
70 20250219 184000 127411085 842 842 842 842 0
71 20250219 183900 127411085 842 842 842 842 0
72 20250219 183800 127411085 842 842 842 842 0
73 20250219 183700 127411085 842 842 842 842 0
74 20250219 183600 127411085 842 842 842 842 0
75 20250219 183500 127411085 842 842 842 842 0
76 20250219 183400 127411085 842 842 842 842 0
77 20250219 183300 127411085 842 842 842 842 0
78 20250219 183200 127411085 842 842 842 842 0
79 20250219 183100 127411085 842 842 842 842 0
80 20250219 183000 127411085 842 842 842 842 0
81 20250219 182900 127411085 842 842 842 842 0
82 20250219 182800 127411085 842 842 842 842 0
83 20250219 182700 127411085 842 842 842 842 0
84 20250219 182600 127411085 842 842 842 842 0
85 20250219 182500 127411085 842 842 842 842 0
86 20250219 182400 127411085 842 842 842 842 0
87 20250219 182300 127411085 842 842 842 842 0
88 20250219 182200 127411085 842 842 842 842 0
89 20250219 182100 127411085 842 842 842 842 0
90 20250219 182000 127411085 842 842 842 842 0
91 20250219 181900 127411085 842 842 842 842 0
92 20250219 181800 127411085 842 842 842 842 273
93 20250219 181700 127411085 842 842 842 842 0
94 20250219 181600 127411085 842 842 842 842 0
95 20250219 181500 127411085 842 842 842 842 0
96 20250219 181400 127411085 842 842 842 842 0
97 20250219 181300 127411085 842 842 842 842 0
98 20250219 181200 127411085 842 842 842 842 0
99 20250219 181100 127411085 842 842 842 842 0
100 20250219 181000 127411085 842 842 842 842 0
101 20250219 180900 127411085 842 842 842 842 0
102 20250219 180800 127411085 842 842 842 842 0
103 20250219 180700 127411085 842 842 842 842 0
104 20250219 180600 127411085 842 842 842 842 0
105 20250219 180500 127411085 842 842 842 842 0
106 20250219 180400 127411085 842 842 842 842 0
107 20250219 180300 127411085 842 842 842 842 0
108 20250219 180200 127411085 842 842 842 842 0
109 20250219 180100 127411085 842 842 842 842 0
110 20250219 180000 127411085 842 842 842 842 0
111 20250219 175900 127411085 842 842 842 842 0
112 20250219 175800 127411085 842 842 842 842 0
113 20250219 175700 127411085 842 842 842 842 0
114 20250219 175600 127411085 842 842 842 842 0
115 20250219 175500 127411085 842 842 842 842 0
116 20250219 175400 127411085 842 842 842 842 0
117 20250219 175300 127411085 842 842 842 842 0
118 20250219 175200 127411085 842 842 842 842 0
119 20250219 175100 127411085 842 842 842 842 0
120 20250219 175000 127411085 842 842 842 842 0
121 20250219 174900 127411085 842 842 842 842 0
122 20250219 174800 127411085 842 842 842 842 273
123 20250219 174700 127411085 842 842 842 842 0
124 20250219 174600 127411085 842 842 842 842 0
125 20250219 174500 127411085 842 842 842 842 0
126 20250219 174400 127411085 842 842 842 842 0
127 20250219 174300 127411085 842 842 842 842 0
128 20250219 174200 127411085 842 842 842 842 0
129 20250219 174100 127411085 842 842 842 842 0
130 20250219 174000 127411085 842 842 842 842 0
131 20250219 173900 127411085 842 842 842 842 0
132 20250219 173800 127411085 842 842 842 842 0
133 20250219 173700 127411085 842 842 842 842 0
134 20250219 173600 127411085 842 842 842 842 0
135 20250219 173500 127411085 842 842 842 842 0
136 20250219 173400 127411085 842 842 842 842 0
137 20250219 173300 127411085 842 842 842 842 0
138 20250219 173200 127411085 842 842 842 842 0
139 20250219 173100 127411085 842 842 842 842 0
140 20250219 173000 127411085 842 842 842 842 0
141 20250219 172900 127411085 842 842 842 842 0
142 20250219 172800 127411085 842 842 842 842 0
143 20250219 172700 127411085 842 842 842 842 0
144 20250219 172600 127411085 842 842 842 842 0
145 20250219 172500 127411085 842 842 842 842 0
146 20250219 172400 127411085 842 842 842 842 0
147 20250219 172300 127411085 842 842 842 842 0
148 20250219 172200 127411085 842 842 842 842 0
149 20250219 172100 127411085 842 842 842 842 0
150 20250219 172000 127411085 842 842 842 842 0
151 20250219 171900 127411085 842 842 842 842 0
152 20250219 171800 127411085 842 842 842 842 273
153 20250219 171700 127411085 842 842 842 842 0
154 20250219 171600 127411085 842 842 842 842 0
155 20250219 171500 127411085 842 842 842 842 0
156 20250219 171400 127411085 842 842 842 842 0
157 20250219 171300 127411085 842 842 842 842 0
158 20250219 171200 127411085 842 842 842 842 0
159 20250219 171100 127411085 842 842 842 842 0
160 20250219 171000 127411085 842 842 842 842 0
161 20250219 170900 127411085 842 842 842 842 0
162 20250219 170800 127411085 842 842 842 842 0
163 20250219 170700 127411085 842 842 842 842 0
164 20250219 170600 127411085 842 842 842 842 0
165 20250219 170500 127411085 842 842 842 842 0
166 20250219 170400 127411085 842 842 842 842 0
167 20250219 170300 127411085 842 842 842 842 0
168 20250219 170200 127411085 842 842 842 842 0
169 20250219 170100 127411085 842 842 842 842 0
170 20250219 170000 127411085 842 842 842 842 0
171 20250219 165900 127411085 842 842 842 842 0
172 20250219 165800 127411085 842 842 842 842 0
173 20250219 165700 127411085 842 842 842 842 0
174 20250219 165600 127411085 842 842 842 842 0
175 20250219 165500 127411085 842 842 842 842 0
176 20250219 165400 127411085 842 842 842 842 0
177 20250219 165300 127411085 842 842 842 842 0
178 20250219 165200 127411085 842 842 842 842 0
179 20250219 165100 127411085 842 842 842 842 0
180 20250219 165000 127411085 842 842 842 842 0
181 20250219 164900 127411085 842 842 842 842 0
182 20250219 164800 127411085 842 842 842 842 273
183 20250219 164700 127411085 842 842 842 842 0
184 20250219 164600 127411085 842 842 842 842 0
185 20250219 164500 127411085 842 842 842 842 0
186 20250219 164400 127411085 842 842 842 842 0
187 20250219 164300 127411085 842 842 842 842 0
188 20250219 164200 127411085 842 842 842 842 0
189 20250219 164100 127411085 842 842 842 842 0
190 20250219 164000 127411085 842 842 842 842 0
191 20250219 163900 127411085 842 842 842 842 0
192 20250219 163800 127411085 842 842 842 842 0
193 20250219 163700 127411085 842 842 842 842 0
194 20250219 163600 127411085 842 842 842 842 0
195 20250219 163500 127411085 842 842 842 842 0
196 20250219 163400 127411085 842 842 842 842 0
197 20250219 163300 127411085 842 842 842 842 0
198 20250219 163200 127411085 842 842 842 842 0
199 20250219 163100 127411085 842 842 842 842 0
200 20250219 163000 127411085 842 842 842 842 0
201 20250219 162900 127411085 842 842 842 842 0
202 20250219 162800 127411085 842 842 842 842 0
203 20250219 162700 127411085 842 842 842 842 0
204 20250219 162600 127411085 842 842 842 842 0
205 20250219 162500 127411085 842 842 842 842 0
206 20250219 162400 127411085 842 842 842 842 0
207 20250219 162300 127411085 842 842 842 842 0
208 20250219 162200 127411085 842 842 842 842 0
209 20250219 162100 127411085 842 842 842 842 0
210 20250219 162000 127411085 842 842 842 842 0
211 20250219 161900 127411085 842 842 842 842 0
212 20250219 161800 127411085 842 842 842 842 273
213 20250219 161700 127411085 842 842 842 842 0
214 20250219 161600 127411085 842 842 842 842 0
215 20250219 161500 127411085 842 842 842 842 0
216 20250219 161400 127411085 842 842 842 842 0
217 20250219 161300 127411085 842 842 842 842 0
218 20250219 161200 127411085 842 842 842 842 0
219 20250219 161100 127411085 842 842 842 842 0
220 20250219 161000 127411085 842 842 842 842 0
221 20250219 160900 127411085 842 842 842 842 0
222 20250219 160800 127411085 842 842 842 842 0
223 20250219 160700 127411085 842 842 842 842 0
224 20250219 160600 127411085 842 842 842 842 0
225 20250219 160500 127411085 842 842 842 842 0
226 20250219 160400 127411085 842 842 842 842 0
227 20250219 160300 127411085 842 842 842 842 0
228 20250219 160200 127411085 842 842 842 842 0
229 20250219 160100 127411085 842 842 842 842 0
230 20250219 160000 127411085 842 842 842 842 0
231 20250219 155900 127411085 842 842 842 842 0
232 20250219 155800 127411085 842 842 842 842 0
233 20250219 155700 127411085 842 842 842 842 0
234 20250219 155600 127411085 842 842 842 842 0
235 20250219 155500 127411085 842 842 842 842 0
236 20250219 155400 127411085 842 842 842 842 0
237 20250219 155300 127411085 842 842 842 842 0
238 20250219 155200 127411085 842 842 842 842 0
239 20250219 155100 127411085 842 842 842 842 0
240 20250219 155000 127411085 842 842 842 842 0
241 20250219 154900 127411085 842 842 842 842 0
242 20250219 154800 127411085 842 842 842 842 273
243 20250219 154700 127411085 842 842 842 842 0
244 20250219 154600 127411085 842 842 842 842 0
245 20250219 154500 127411085 842 842 842 842 0
246 20250219 154400 127411085 842 842 842 842 0
247 20250219 154300 127411085 842 842 842 842 0
248 20250219 154200 127411085 842 842 842 842 0
249 20250219 154100 127411085 842 842 842 842 0
250 20250219 154000 127411085 842 842 842 842 0
251 20250219 153900 127411085 842 842 842 842 0
252 20250219 153800 127411085 842 842 842 842 0
253 20250219 153700 127411085 842 842 842 842 0
254 20250219 153600 127411085 842 842 842 842 0
255 20250219 153500 127411085 842 842 842 842 0
256 20250219 153400 127411085 842 842 842 842 0
257 20250219 153300 127411085 842 842 842 842 0
258 20250219 153200 127411085 842 842 842 842 0
259 20250219 153100 127411085 842 842 842 842 0
260 20250219 153000 127411085 842 842 842 842 273
261 20250219 152900 127181219 839 839 839 839 0
262 20250219 152800 127181219 839 839 839 839 0
263 20250219 152700 127181219 839 839 839 839 0
264 20250219 152600 127181219 839 839 839 839 0
265 20250219 152500 127181219 839 839 839 839 0
266 20250219 152400 127181219 839 839 839 839 0
267 20250219 152300 127181219 839 839 839 839 0
268 20250219 152200 127181219 839 839 839 839 0
269 20250219 152100 127181219 839 839 839 839 0
270 20250219 152000 127181219 839 839 839 839 0
271 20250219 151900 127181219 839 840 840 839 302
272 20250219 151800 126927741 842 842 842 842 0
273 20250219 151700 126927741 842 842 842 842 100
274 20250219 151600 126843541 842 842 842 842 61
275 20250219 151500 126792179 842 842 842 842 0
276 20250219 151400 126792179 842 842 842 842 3
277 20250219 151300 126789653 839 839 839 839 0
278 20250219 151200 126789653 839 839 839 839 0
279 20250219 151100 126789653 839 839 839 839 650
280 20250219 151000 126244303 840 840 840 840 0
281 20250219 150900 126244303 840 841 841 840 9885
282 20250219 150800 117940317 842 842 842 842 0
283 20250219 150700 117940317 842 842 842 842 0
284 20250219 150600 117940317 842 842 842 842 0
285 20250219 150500 117940317 842 842 842 842 1
286 20250219 150400 117939475 844 844 844 844 0
287 20250219 150300 117939475 844 844 844 844 100
288 20250219 150200 117855075 844 844 844 844 0
289 20250219 150100 117855075 844 844 844 844 1
290 20250219 150000 117854231 841 841 841 841 0
291 20250219 145900 117854231 841 841 841 841 0
292 20250219 145800 117854231 841 841 841 841 0
293 20250219 145700 117854231 841 842 842 841 20
294 20250219 145600 117837410 842 842 842 842 2365
295 20250219 145500 115846080 844 844 844 844 0
296 20250219 145400 115846080 844 844 844 844 1
297 20250219 145300 115845236 843 843 843 843 1
298 20250219 145200 115844393 842 842 842 842 0
299 20250219 145100 115844393 842 842 842 842 0
300 20250219 145000 115844393 842 843 843 842 9
301 20250219 144900 115836814 842 842 842 842 0
302 20250219 144800 115836814 842 842 842 842 0
303 20250219 144700 115836814 842 842 842 842 0
304 20250219 144600 115836814 842 842 842 842 0
305 20250219 144500 115836814 842 842 842 842 0
306 20250219 144400 115836814 842 842 842 842 1
307 20250219 144300 115835972 840 840 840 840 0
308 20250219 144200 115835972 840 840 840 840 0
309 20250219 144100 115835972 840 840 840 840 0
310 20250219 144000 115835972 840 840 840 840 0
311 20250219 143900 115835972 840 840 840 840 68
312 20250219 143800 115778852 840 840 840 840 1
313 20250219 143700 115778012 839 839 839 839 0
314 20250219 143600 115778012 839 839 839 839 845
315 20250219 143500 115069057 839 839 839 839 155
316 20250219 143400 114939012 839 839 839 839 0
317 20250219 143300 114939012 839 839 839 839 0
318 20250219 143200 114939012 839 839 839 839 0
319 20250219 143100 114939012 839 839 839 839 0
320 20250219 143000 114939012 839 839 839 839 0
321 20250219 142900 114939012 839 839 839 839 0
322 20250219 142800 114939012 839 838 839 838 450
323 20250219 142700 114561550 834 834 834 834 0
324 20250219 142600 114561550 834 834 834 834 0
325 20250219 142500 114561550 834 834 834 834 0
326 20250219 142400 114561550 834 834 834 834 0
327 20250219 142300 114561550 834 834 834 834 0
328 20250219 142200 114561550 834 838 838 834 6884
329 20250219 142100 108813642 837 837 837 837 2033
330 20250219 142000 107112021 840 840 840 840 0
331 20250219 141900 107112021 840 840 840 840 35
332 20250219 141800 107082621 840 840 840 840 5
333 20250219 141700 107078421 835 837 837 835 3392
334 20250219 141600 104244600 837 837 837 837 0
335 20250219 141500 104244600 837 837 837 837 0
336 20250219 141400 104244600 837 839 839 837 3603
337 20250219 141300 101226190 839 841 841 839 2020
338 20250219 141200 99531223 840 840 840 840 0
339 20250219 141100 99531223 840 840 840 840 0
340 20250219 141000 99531223 840 840 840 840 0
341 20250219 140900 99531223 840 840 840 840 1
342 20250219 140800 99530383 840 841 841 840 8090
343 20250219 140700 92734776 841 849 849 841 1681
344 20250219 140600 91321047 850 845 850 845 6000
345 20250219 140500 86224771 839 839 839 839 0
346 20250219 140400 86224771 839 844 847 839 2294
347 20250219 140300 84283831 838 839 839 838 4803
348 20250219 140200 80258729 843 843 843 843 0
349 20250219 140100 80258729 843 843 843 843 0
350 20250219 140000 80258729 843 843 843 843 3700
351 20250219 135900 77139629 843 843 843 843 0
352 20250219 135800 77139629 843 843 843 843 0
353 20250219 135700 77139629 843 843 843 843 0
354 20250219 135600 77139629 843 843 843 843 0
355 20250219 135500 77139629 843 843 843 843 0
356 20250219 135400 77139629 843 843 843 843 12
357 20250219 135300 77129513 839 840 840 839 5090
358 20250219 135200 72858993 840 840 840 840 0
359 20250219 135100 72858993 840 840 840 840 0
360 20250219 135000 72858993 840 840 840 840 0
361 20250219 134900 72858993 840 840 840 840 190
362 20250219 134800 72699393 839 839 839 839 0
363 20250219 134700 72699393 839 839 839 839 0
364 20250219 134600 72699393 839 839 839 839 0
365 20250219 134500 72699393 839 839 839 839 0
366 20250219 134400 72699393 839 841 841 839 9202
367 20250219 134300 64970540 841 841 841 841 0
368 20250219 134200 64970540 841 841 841 841 0
369 20250219 134100 64970540 841 841 841 841 200
370 20250219 134000 64802340 845 845 845 845 0
371 20250219 133900 64802340 845 845 845 845 0
372 20250219 133800 64802340 845 844 845 844 999
373 20250219 133700 63958190 844 844 844 844 0
374 20250219 133600 63958190 844 844 844 844 0
375 20250219 133500 63958190 844 844 844 844 0
376 20250219 133400 63958190 844 844 844 844 0
377 20250219 133300 63958190 844 844 844 844 240
378 20250219 133200 63755630 844 842 844 841 12681
379 20250219 133100 53090696 842 843 843 842 400
380 20250219 133000 52753894 843 843 843 843 498
381 20250219 132900 52334080 842 842 842 842 0
382 20250219 132800 52334080 842 842 842 842 0
383 20250219 132700 52334080 842 843 843 842 1926
384 20250219 132600 50712380 845 845 845 845 0
385 20250219 132500 50712380 845 845 845 845 0
386 20250219 132400 50712380 845 845 845 845 0
387 20250219 132300 50712380 845 845 845 845 0
388 20250219 132200 50712380 845 845 845 845 0
389 20250219 132100 50712380 845 845 845 845 0
390 20250219 132000 50712380 845 845 845 845 0
391 20250219 131900 50712380 845 845 845 845 0
392 20250219 131800 50712380 845 845 845 845 0
393 20250219 131700 50712380 845 845 845 845 127
394 20250219 131600 50605065 847 847 847 847 0
395 20250219 131500 50605065 847 847 847 847 0
396 20250219 131400 50605065 847 847 847 847 0
397 20250219 131300 50605065 847 847 847 847 0
398 20250219 131200 50605065 847 847 847 847 0
399 20250219 131100 50605065 847 847 847 847 0
400 20250219 131000 50605065 847 847 847 847 0
401 20250219 130900 50605065 847 847 847 847 0
402 20250219 130800 50605065 847 847 847 847 0
403 20250219 130700 50605065 847 845 847 843 114
404 20250219 130600 50508721 847 847 847 847 0
405 20250219 130500 50508721 847 847 847 847 0
406 20250219 130400 50508721 847 847 847 847 0
407 20250219 130300 50508721 847 847 847 847 0
408 20250219 130200 50508721 847 847 847 847 100
409 20250219 130100 50424021 849 849 849 849 0
410 20250219 130000 50424021 849 849 849 849 0
411 20250219 125900 50424021 849 849 849 849 0
412 20250219 125800 50424021 849 849 849 849 0
413 20250219 125700 50424021 849 849 849 849 0
414 20250219 125600 50424021 849 849 849 849 0
415 20250219 125500 50424021 849 849 849 849 0
416 20250219 125400 50424021 849 849 849 849 0
417 20250219 125300 50424021 849 849 849 849 0
418 20250219 125200 50424021 849 849 849 849 0
419 20250219 125100 50424021 849 849 849 849 0
420 20250219 125000 50424021 849 849 849 849 0
421 20250219 124900 50424021 849 849 849 849 0
422 20250219 124800 50424021 849 849 849 849 0
423 20250219 124700 50424021 849 849 849 849 0
424 20250219 124600 50424021 849 849 849 849 0
425 20250219 124500 50424021 849 849 849 849 0
426 20250219 124400 50424021 849 849 849 849 0
427 20250219 124300 50424021 849 849 849 849 0
428 20250219 124200 50424021 849 849 849 849 0
429 20250219 124100 50424021 849 849 849 849 0
430 20250219 124000 50424021 849 849 849 849 0
431 20250219 123900 50424021 849 849 849 849 0
432 20250219 123800 50424021 849 849 849 849 0
433 20250219 123700 50424021 849 849 849 849 0
434 20250219 123600 50424021 849 849 849 849 0
435 20250219 123500 50424021 849 849 849 849 0
436 20250219 123400 50424021 849 849 849 849 0
437 20250219 123300 50424021 849 849 849 849 0
438 20250219 123200 50424021 849 847 849 847 588
439 20250219 123100 49925200 847 847 847 847 1
440 20250219 123000 49924353 840 840 840 840 3054
441 20250219 122900 47358993 847 842 847 840 1528
442 20250219 122800 46074264 841 841 841 841 0
443 20250219 122700 46074264 841 841 841 841 0
444 20250219 122600 46074264 841 841 841 841 0
445 20250219 122500 46074264 841 842 842 841 503
446 20250219 122400 45651159 848 848 848 848 0
447 20250219 122300 45651159 848 848 848 848 0
448 20250219 122200 45651159 848 848 848 848 0
449 20250219 122100 45651159 848 848 848 848 0
450 20250219 122000 45651159 848 848 848 848 0
451 20250219 121900 45651159 848 848 848 848 0
452 20250219 121800 45651159 848 848 848 848 0
453 20250219 121700 45651159 848 848 848 848 0
454 20250219 121600 45651159 848 848 848 848 0
455 20250219 121500 45651159 848 848 848 848 0
456 20250219 121400 45651159 848 848 848 848 0
457 20250219 121300 45651159 848 848 848 848 0
458 20250219 121200 45651159 848 848 848 848 0
459 20250219 121100 45651159 848 848 848 848 0
460 20250219 121000 45651159 848 848 848 848 0
461 20250219 120900 45651159 848 848 848 848 0
462 20250219 120800 45651159 848 848 848 842 109
463 20250219 120700 45558751 840 840 840 840 0
464 20250219 120600 45558751 840 840 840 840 0
465 20250219 120500 45558751 840 840 840 840 0
466 20250219 120400 45558751 840 844 844 839 13967
467 20250219 120300 33824338 844 844 844 844 0
468 20250219 120200 33824338 844 844 844 844 0
469 20250219 120100 33824338 844 844 844 844 0
470 20250219 120000 33824338 844 844 844 844 0
471 20250219 115900 33824338 844 844 844 844 0
472 20250219 115800 33824338 844 844 844 844 1
473 20250219 115700 33823494 849 847 849 847 20
474 20250219 115600 33806536 849 849 849 849 0
475 20250219 115500 33806536 849 849 849 849 0
476 20250219 115400 33806536 849 849 849 849 0
477 20250219 115300 33806536 849 849 849 849 0
478 20250219 115200 33806536 849 849 849 849 0
479 20250219 115100 33806536 849 849 849 849 0
480 20250219 115000 33806536 849 849 849 849 0
481 20250219 114900 33806536 849 849 849 849 0
482 20250219 114800 33806536 849 849 849 849 0
483 20250219 114700 33806536 849 849 849 849 0
484 20250219 114600 33806536 849 849 849 849 0
485 20250219 114500 33806536 849 849 849 849 0
486 20250219 114400 33806536 849 849 849 849 0
487 20250219 114300 33806536 849 849 849 849 0
488 20250219 114200 33806536 849 849 849 849 0
489 20250219 114100 33806536 849 849 849 849 0
490 20250219 114000 33806536 849 849 849 849 0
491 20250219 113900 33806536 849 849 849 849 0
492 20250219 113800 33806536 849 843 849 843 1442
493 20250219 113700 32588104 843 845 849 843 2004
494 20250219 113600 30892936 846 846 846 846 0
495 20250219 113500 30892936 846 846 846 846 0
496 20250219 113400 30892936 846 846 846 846 0
497 20250219 113300 30892936 846 846 846 846 0
498 20250219 113200 30892936 846 846 846 846 0
499 20250219 113100 30892936 846 846 846 846 0
500 20250219 113000 30892936 846 846 846 846 0
501 20250219 112900 30892936 846 846 846 846 0
502 20250219 112800 30892936 846 846 846 846 0
503 20250219 112700 30892936 846 846 846 846 0
504 20250219 112600 30892936 846 846 846 846 0
505 20250219 112500 30892936 846 846 846 846 0
506 20250219 112400 30892936 846 846 846 846 0
507 20250219 112300 30892936 846 846 846 846 0
508 20250219 112200 30892936 846 846 846 846 0
509 20250219 112100 30892936 846 846 846 846 0
510 20250219 112000 30892936 846 846 846 846 0
511 20250219 111900 30892936 846 846 846 846 0
512 20250219 111800 30892936 846 846 846 846 0
513 20250219 111700 30892936 846 846 846 846 0
514 20250219 111600 30892936 846 846 846 846 0
515 20250219 111500 30892936 846 846 846 846 0
516 20250219 111400 30892936 846 846 846 846 0
517 20250219 111300 30892936 846 846 846 846 0
518 20250219 111200 30892936 846 846 846 846 0
519 20250219 111100 30892936 846 846 846 846 0
520 20250219 111000 30892936 846 846 846 846 0
521 20250219 110900 30892936 846 846 846 846 10
522 20250219 110800 30884476 841 841 841 841 0
523 20250219 110700 30884476 841 841 841 841 0
524 20250219 110600 30884476 841 841 841 841 0
525 20250219 110500 30884476 841 841 841 841 0
526 20250219 110400 30884476 841 841 841 841 0
527 20250219 110300 30884476 841 841 841 841 0
528 20250219 110200 30884476 841 841 841 841 0
529 20250219 110100 30884476 841 841 841 841 0
530 20250219 110000 30884476 841 841 841 841 0
531 20250219 105900 30884476 841 841 841 841 0
532 20250219 105800 30884476 841 841 841 841 0
533 20250219 105700 30884476 841 841 841 841 0
534 20250219 105600 30884476 841 841 841 841 0
535 20250219 105500 30884476 841 841 841 841 0
536 20250219 105400 30884476 841 841 841 841 0
537 20250219 105300 30884476 841 841 841 841 0
538 20250219 105200 30884476 841 841 841 841 377
539 20250219 105100 30567419 841 841 841 841 60
540 20250219 105000 30516959 842 841 842 841 359
541 20250219 104900 30214685 839 839 839 839 0
542 20250219 104800 30214685 839 839 839 839 0
543 20250219 104700 30214685 839 839 839 839 0
544 20250219 104600 30214685 839 839 839 839 443
545 20250219 104500 29843008 839 839 839 839 0
546 20250219 104400 29843008 839 841 841 839 618
547 20250219 104300 29324350 840 840 840 840 0
548 20250219 104200 29324350 840 843 843 840 5541
549 20250219 104100 24662286 843 843 843 843 289
550 20250219 104000 24418659 843 843 843 843 0
551 20250219 103900 24418659 843 843 843 843 0
552 20250219 103800 24418659 843 843 843 843 0
553 20250219 103700 24418659 843 843 843 843 0
554 20250219 103600 24418659 843 843 843 843 0
555 20250219 103500 24418659 843 845 845 843 3370
556 20250219 103400 21577169 850 850 850 850 0
557 20250219 103300 21577169 850 850 850 850 0
558 20250219 103200 21577169 850 850 850 850 0
559 20250219 103100 21577169 850 850 850 850 1
560 20250219 103000 21576319 844 850 850 844 375
561 20250219 102900 21259647 850 850 850 850 0
562 20250219 102800 21259647 850 850 850 850 0
563 20250219 102700 21259647 850 850 850 850 0
564 20250219 102600 21259647 850 850 850 850 0
565 20250219 102500 21259647 850 850 850 850 100
566 20250219 102400 21174647 850 850 850 850 0
567 20250219 102300 21174647 850 849 850 849 20
568 20250219 102200 21157658 850 850 850 850 0
569 20250219 102100 21157658 850 850 850 850 0
570 20250219 102000 21157658 850 850 850 850 0
571 20250219 101900 21157658 850 850 850 850 0
572 20250219 101800 21157658 850 850 850 850 0
573 20250219 101700 21157658 850 850 850 850 0
574 20250219 101600 21157658 850 850 850 850 0
575 20250219 101500 21157658 850 850 850 850 0
576 20250219 101400 21157658 850 850 850 850 0
577 20250219 101300 21157658 850 850 850 850 0
578 20250219 101200 21157658 850 850 850 850 0
579 20250219 101100 21157658 850 849 850 849 2
580 20250219 101000 21155959 849 849 849 849 0
581 20250219 100900 21155959 849 849 849 849 0
582 20250219 100800 21155959 849 849 849 849 99
583 20250219 100700 21071908 850 850 850 850 0
584 20250219 100600 21071908 850 850 850 850 0
585 20250219 100500 21071908 850 850 850 850 10
586 20250219 100400 21063408 844 844 844 844 0
587 20250219 100300 21063408 844 844 844 844 1
588 20250219 100200 21062564 850 849 850 849 129
589 20250219 100100 20952954 849 849 849 849 0
590 20250219 100000 20952954 849 849 849 849 0
591 20250219 095900 20952954 849 849 849 849 5
592 20250219 095800 20948709 843 844 844 843 161
593 20250219 095700 20812982 844 844 844 844 0
594 20250219 095600 20812982 844 844 844 844 1
595 20250219 095500 20812138 855 855 855 855 0
596 20250219 095400 20812138 855 855 855 855 0
597 20250219 095300 20812138 855 855 855 855 15
598 20250219 095200 20799313 846 851 856 845 2267
599 20250219 095100 18867512 851 851 851 851 352
600 20250219 095000 18567960 851 851 851 851 0
601 20250219 094900 18567960 851 851 851 851 0
602 20250219 094800 18567960 851 851 851 851 0
603 20250219 094700 18567960 851 851 851 851 3
604 20250219 094600 18565407 851 851 851 851 0
605 20250219 094500 18565407 851 844 851 843 599
606 20250219 094400 18060123 844 844 844 844 0
607 20250219 094300 18060123 844 844 844 844 0
608 20250219 094200 18060123 844 844 844 844 0
609 20250219 094100 18060123 844 844 844 844 0
610 20250219 094000 18060123 844 845 845 844 1599
611 20250219 093900 16709264 845 845 845 845 50
612 20250219 093800 16667014 851 851 851 851 0
613 20250219 093700 16667014 851 851 851 851 0
614 20250219 093600 16667014 851 851 851 851 0
615 20250219 093500 16667014 851 851 851 851 0
616 20250219 093400 16667014 851 851 851 851 0
617 20250219 093300 16667014 851 851 851 851 0
618 20250219 093200 16667014 851 851 851 851 50
619 20250219 093100 16624464 851 851 851 851 0
620 20250219 093000 16624464 851 851 851 851 0
621 20250219 092900 16624464 851 851 851 851 3
622 20250219 092800 16621911 851 851 851 851 0
623 20250219 092700 16621911 851 851 851 851 0
624 20250219 092600 16621911 851 851 851 851 1175
625 20250219 092500 15621986 851 851 851 851 8
626 20250219 092400 15615178 851 851 851 851 0
627 20250219 092300 15615178 851 851 851 851 0
628 20250219 092200 15615178 851 851 851 851 0
629 20250219 092100 15615178 851 851 851 851 0
630 20250219 092000 15615178 851 851 851 851 0
631 20250219 091900 15615178 851 851 851 851 1
632 20250219 091800 15614327 850 850 850 850 0
633 20250219 091700 15614327 850 850 850 850 0
634 20250219 091600 15614327 850 850 850 850 0
635 20250219 091500 15614327 850 850 850 850 0
636 20250219 091400 15614327 850 850 850 850 67
637 20250219 091300 15557377 850 850 850 850 1572
638 20250219 091200 14221177 850 849 850 849 11
639 20250219 091100 14211828 850 850 850 850 0
640 20250219 091000 14211828 850 850 850 850 0
641 20250219 090900 14211828 850 850 850 850 0
642 20250219 090800 14211828 850 842 850 841 102
643 20250219 090700 14126006 841 841 841 841 0
644 20250219 090600 14126006 841 841 841 841 0
645 20250219 090500 14126006 841 844 844 841 119
646 20250219 090400 14025766 841 841 841 841 2047
647 20250219 090300 12304239 841 842 842 841 6579
648 20250219 090200 6771001 841 843 843 841 2503
649 20250219 090100 4664727 844 844 844 844 2423
650 20250219 090000 2619715 841 841 841 841 3115

1
066360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,47952015,0,40759212750,0.00
20250214,0,47952015,0,40087884540,0.00
20250213,0,47952015,0,40375596630,0.00
20250212,0,47952015,0,40327644615,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 47952015 0 40759212750 0.00
3 20250214 0 47952015 0 40087884540 0.00
4 20250213 0 47952015 0 40375596630 0.00
5 20250212 0 47952015 0 40327644615 0.00