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

651
066910/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,114853095,867,867,867,867,1691
20250219,194800,114853095,867,867,867,867,0
20250219,194700,114853095,867,867,867,867,0
20250219,194600,114853095,867,867,867,867,0
20250219,194500,114853095,867,867,867,867,0
20250219,194400,114853095,867,867,867,867,0
20250219,194300,114853095,867,867,867,867,0
20250219,194200,114853095,867,867,867,867,0
20250219,194100,114853095,867,867,867,867,0
20250219,194000,114853095,867,867,867,867,0
20250219,193900,114853095,867,867,867,867,0
20250219,193800,114853095,867,867,867,867,0
20250219,193700,114853095,867,867,867,867,0
20250219,193600,114853095,867,867,867,867,0
20250219,193500,114853095,867,867,867,867,0
20250219,193400,114853095,867,867,867,867,0
20250219,193300,114853095,867,867,867,867,0
20250219,193200,114853095,867,867,867,867,0
20250219,193100,114853095,867,867,867,867,0
20250219,193000,114853095,867,867,867,867,0
20250219,192900,114853095,867,867,867,867,0
20250219,192800,114853095,867,867,867,867,0
20250219,192700,114853095,867,867,867,867,0
20250219,192600,114853095,867,867,867,867,0
20250219,192500,114853095,867,867,867,867,0
20250219,192400,114853095,867,867,867,867,0
20250219,192300,114853095,867,867,867,867,0
20250219,192200,114853095,867,867,867,867,0
20250219,192100,114853095,867,867,867,867,0
20250219,192000,114853095,867,867,867,867,0
20250219,191900,114853095,867,867,867,867,1691
20250219,191800,114853095,867,867,867,867,0
20250219,191700,114853095,867,867,867,867,0
20250219,191600,114853095,867,867,867,867,0
20250219,191500,114853095,867,867,867,867,0
20250219,191400,114853095,867,867,867,867,0
20250219,191300,114853095,867,867,867,867,0
20250219,191200,114853095,867,867,867,867,0
20250219,191100,114853095,867,867,867,867,0
20250219,191000,114853095,867,867,867,867,0
20250219,190900,114853095,867,867,867,867,0
20250219,190800,114853095,867,867,867,867,0
20250219,190700,114853095,867,867,867,867,0
20250219,190600,114853095,867,867,867,867,0
20250219,190500,114853095,867,867,867,867,0
20250219,190400,114853095,867,867,867,867,0
20250219,190300,114853095,867,867,867,867,0
20250219,190200,114853095,867,867,867,867,0
20250219,190100,114853095,867,867,867,867,0
20250219,190000,114853095,867,867,867,867,0
20250219,185900,114853095,867,867,867,867,0
20250219,185800,114853095,867,867,867,867,0
20250219,185700,114853095,867,867,867,867,0
20250219,185600,114853095,867,867,867,867,0
20250219,185500,114853095,867,867,867,867,0
20250219,185400,114853095,867,867,867,867,0
20250219,185300,114853095,867,867,867,867,0
20250219,185200,114853095,867,867,867,867,0
20250219,185100,114853095,867,867,867,867,0
20250219,185000,114853095,867,867,867,867,0
20250219,184900,114853095,867,867,867,867,1691
20250219,184800,114853095,867,867,867,867,0
20250219,184700,114853095,867,867,867,867,0
20250219,184600,114853095,867,867,867,867,0
20250219,184500,114853095,867,867,867,867,0
20250219,184400,114853095,867,867,867,867,0
20250219,184300,114853095,867,867,867,867,0
20250219,184200,114853095,867,867,867,867,0
20250219,184100,114853095,867,867,867,867,0
20250219,184000,114853095,867,867,867,867,0
20250219,183900,114853095,867,867,867,867,0
20250219,183800,114853095,867,867,867,867,0
20250219,183700,114853095,867,867,867,867,0
20250219,183600,114853095,867,867,867,867,0
20250219,183500,114853095,867,867,867,867,0
20250219,183400,114853095,867,867,867,867,0
20250219,183300,114853095,867,867,867,867,0
20250219,183200,114853095,867,867,867,867,0
20250219,183100,114853095,867,867,867,867,0
20250219,183000,114853095,867,867,867,867,0
20250219,182900,114853095,867,867,867,867,0
20250219,182800,114853095,867,867,867,867,0
20250219,182700,114853095,867,867,867,867,0
20250219,182600,114853095,867,867,867,867,0
20250219,182500,114853095,867,867,867,867,0
20250219,182400,114853095,867,867,867,867,0
20250219,182300,114853095,867,867,867,867,0
20250219,182200,114853095,867,867,867,867,0
20250219,182100,114853095,867,867,867,867,0
20250219,182000,114853095,867,867,867,867,0
20250219,181900,114853095,867,867,867,867,1691
20250219,181800,114853095,867,867,867,867,0
20250219,181700,114853095,867,867,867,867,0
20250219,181600,114853095,867,867,867,867,0
20250219,181500,114853095,867,867,867,867,0
20250219,181400,114853095,867,867,867,867,0
20250219,181300,114853095,867,867,867,867,0
20250219,181200,114853095,867,867,867,867,0
20250219,181100,114853095,867,867,867,867,0
20250219,181000,114853095,867,867,867,867,0
20250219,180900,114853095,867,867,867,867,0
20250219,180800,114853095,867,867,867,867,0
20250219,180700,114853095,867,867,867,867,0
20250219,180600,114853095,867,867,867,867,0
20250219,180500,114853095,867,867,867,867,0
20250219,180400,114853095,867,867,867,867,0
20250219,180300,114853095,867,867,867,867,0
20250219,180200,114853095,867,867,867,867,0
20250219,180100,114853095,867,867,867,867,0
20250219,180000,114853095,867,867,867,867,0
20250219,175900,114853095,867,867,867,867,0
20250219,175800,114853095,867,867,867,867,0
20250219,175700,114853095,867,867,867,867,0
20250219,175600,114853095,867,867,867,867,0
20250219,175500,114853095,867,867,867,867,0
20250219,175400,114853095,867,867,867,867,0
20250219,175300,114853095,867,867,867,867,0
20250219,175200,114853095,867,867,867,867,0
20250219,175100,114853095,867,867,867,867,0
20250219,175000,114853095,867,867,867,867,0
20250219,174900,114853095,867,867,867,867,1691
20250219,174800,114853095,867,867,867,867,0
20250219,174700,114853095,867,867,867,867,0
20250219,174600,114853095,867,867,867,867,0
20250219,174500,114853095,867,867,867,867,0
20250219,174400,114853095,867,867,867,867,0
20250219,174300,114853095,867,867,867,867,0
20250219,174200,114853095,867,867,867,867,0
20250219,174100,114853095,867,867,867,867,0
20250219,174000,114853095,867,867,867,867,0
20250219,173900,114853095,867,867,867,867,0
20250219,173800,114853095,867,867,867,867,0
20250219,173700,114853095,867,867,867,867,0
20250219,173600,114853095,867,867,867,867,0
20250219,173500,114853095,867,867,867,867,0
20250219,173400,114853095,867,867,867,867,0
20250219,173300,114853095,867,867,867,867,0
20250219,173200,114853095,867,867,867,867,0
20250219,173100,114853095,867,867,867,867,0
20250219,173000,114853095,867,867,867,867,0
20250219,172900,114853095,867,867,867,867,0
20250219,172800,114853095,867,867,867,867,0
20250219,172700,114853095,867,867,867,867,0
20250219,172600,114853095,867,867,867,867,0
20250219,172500,114853095,867,867,867,867,0
20250219,172400,114853095,867,867,867,867,0
20250219,172300,114853095,867,867,867,867,0
20250219,172200,114853095,867,867,867,867,0
20250219,172100,114853095,867,867,867,867,0
20250219,172000,114853095,867,867,867,867,0
20250219,171900,114853095,867,867,867,867,1691
20250219,171800,114853095,867,867,867,867,0
20250219,171700,114853095,867,867,867,867,0
20250219,171600,114853095,867,867,867,867,0
20250219,171500,114853095,867,867,867,867,0
20250219,171400,114853095,867,867,867,867,0
20250219,171300,114853095,867,867,867,867,0
20250219,171200,114853095,867,867,867,867,0
20250219,171100,114853095,867,867,867,867,0
20250219,171000,114853095,867,867,867,867,0
20250219,170900,114853095,867,867,867,867,0
20250219,170800,114853095,867,867,867,867,0
20250219,170700,114853095,867,867,867,867,0
20250219,170600,114853095,867,867,867,867,0
20250219,170500,114853095,867,867,867,867,0
20250219,170400,114853095,867,867,867,867,0
20250219,170300,114853095,867,867,867,867,0
20250219,170200,114853095,867,867,867,867,0
20250219,170100,114853095,867,867,867,867,0
20250219,170000,114853095,867,867,867,867,0
20250219,165900,114853095,867,867,867,867,0
20250219,165800,114853095,867,867,867,867,0
20250219,165700,114853095,867,867,867,867,0
20250219,165600,114853095,867,867,867,867,0
20250219,165500,114853095,867,867,867,867,0
20250219,165400,114853095,867,867,867,867,0
20250219,165300,114853095,867,867,867,867,0
20250219,165200,114853095,867,867,867,867,0
20250219,165100,114853095,867,867,867,867,0
20250219,165000,114853095,867,867,867,867,0
20250219,164900,114853095,867,867,867,867,1691
20250219,164800,114853095,867,867,867,867,0
20250219,164700,114853095,867,867,867,867,0
20250219,164600,114853095,867,867,867,867,0
20250219,164500,114853095,867,867,867,867,0
20250219,164400,114853095,867,867,867,867,0
20250219,164300,114853095,867,867,867,867,0
20250219,164200,114853095,867,867,867,867,0
20250219,164100,114853095,867,867,867,867,0
20250219,164000,114853095,867,867,867,867,0
20250219,163900,114853095,867,867,867,867,0
20250219,163800,114853095,867,867,867,867,0
20250219,163700,114853095,867,867,867,867,0
20250219,163600,114853095,867,867,867,867,0
20250219,163500,114853095,867,867,867,867,0
20250219,163400,114853095,867,867,867,867,0
20250219,163300,114853095,867,867,867,867,0
20250219,163200,114853095,867,867,867,867,0
20250219,163100,114853095,867,867,867,867,0
20250219,163000,114853095,867,867,867,867,0
20250219,162900,114853095,867,867,867,867,0
20250219,162800,114853095,867,867,867,867,0
20250219,162700,114853095,867,867,867,867,0
20250219,162600,114853095,867,867,867,867,0
20250219,162500,114853095,867,867,867,867,0
20250219,162400,114853095,867,867,867,867,0
20250219,162300,114853095,867,867,867,867,0
20250219,162200,114853095,867,867,867,867,0
20250219,162100,114853095,867,867,867,867,0
20250219,162000,114853095,867,867,867,867,0
20250219,161900,114853095,867,867,867,867,1691
20250219,161800,114853095,867,867,867,867,0
20250219,161700,114853095,867,867,867,867,0
20250219,161600,114853095,867,867,867,867,0
20250219,161500,114853095,867,867,867,867,0
20250219,161400,114853095,867,867,867,867,0
20250219,161300,114853095,867,867,867,867,0
20250219,161200,114853095,867,867,867,867,0
20250219,161100,114853095,867,867,867,867,0
20250219,161000,114853095,867,867,867,867,0
20250219,160900,114853095,867,867,867,867,0
20250219,160800,114853095,867,867,867,867,0
20250219,160700,114853095,867,867,867,867,0
20250219,160600,114853095,867,867,867,867,0
20250219,160500,114853095,867,867,867,867,0
20250219,160400,114853095,867,867,867,867,0
20250219,160300,114853095,867,867,867,867,0
20250219,160200,114853095,867,867,867,867,0
20250219,160100,114853095,867,867,867,867,0
20250219,160000,114853095,867,867,867,867,0
20250219,155900,114853095,867,867,867,867,0
20250219,155800,114853095,867,867,867,867,0
20250219,155700,114853095,867,867,867,867,0
20250219,155600,114853095,867,867,867,867,0
20250219,155500,114853095,867,867,867,867,0
20250219,155400,114853095,867,867,867,867,0
20250219,155300,114853095,867,867,867,867,0
20250219,155200,114853095,867,867,867,867,0
20250219,155100,114853095,867,867,867,867,0
20250219,155000,114853095,867,867,867,867,0
20250219,154900,114853095,867,867,867,867,1691
20250219,154800,114853095,867,867,867,867,0
20250219,154700,114853095,867,867,867,867,0
20250219,154600,114853095,867,867,867,867,0
20250219,154500,114853095,867,867,867,867,0
20250219,154400,114853095,867,867,867,867,0
20250219,154300,114853095,867,867,867,867,0
20250219,154200,114853095,867,867,867,867,0
20250219,154100,114853095,867,867,867,867,0
20250219,154000,114853095,867,867,867,867,0
20250219,153900,114853095,867,867,867,867,0
20250219,153800,114853095,867,867,867,867,0
20250219,153700,114853095,867,867,867,867,0
20250219,153600,114853095,867,867,867,867,0
20250219,153500,114853095,867,867,867,867,0
20250219,153400,114853095,867,867,867,867,0
20250219,153300,114853095,867,867,867,867,0
20250219,153200,114853095,867,867,867,867,0
20250219,153100,114853095,867,867,867,867,0
20250219,153000,114853095,867,867,867,867,1691
20250219,152900,113386998,866,866,866,866,0
20250219,152800,113386998,866,866,866,866,0
20250219,152700,113386998,866,866,866,866,0
20250219,152600,113386998,866,866,866,866,0
20250219,152500,113386998,866,866,866,866,0
20250219,152400,113386998,866,866,866,866,0
20250219,152300,113386998,866,866,866,866,0
20250219,152200,113386998,866,866,866,866,0
20250219,152100,113386998,866,866,866,866,0
20250219,152000,113386998,866,866,866,866,0
20250219,151900,113386998,866,866,866,865,291
20250219,151800,113135112,866,866,866,866,0
20250219,151700,113135112,866,866,866,866,11
20250219,151600,113125586,866,864,866,864,1004
20250219,151500,112258122,866,866,866,866,141
20250219,151400,112136016,867,867,867,867,0
20250219,151300,112136016,867,867,867,867,0
20250219,151200,112136016,867,866,867,866,5008
20250219,151100,107799038,866,867,867,866,162
20250219,151000,107658626,866,866,866,866,70
20250219,150900,107598006,866,866,866,866,23
20250219,150800,107578088,866,866,866,866,0
20250219,150700,107578088,866,866,866,866,50
20250219,150600,107534788,866,866,866,866,49
20250219,150500,107492354,866,866,866,866,0
20250219,150400,107492354,866,867,867,866,4523
20250219,150300,103575434,867,866,867,866,6516
20250219,150200,97932551,866,866,866,866,0
20250219,150100,97932551,866,866,866,866,5
20250219,150000,97928221,866,866,866,866,0
20250219,145900,97928221,866,866,866,866,1
20250219,145800,97927355,864,864,864,864,0
20250219,145700,97927355,864,864,864,864,0
20250219,145600,97927355,864,864,864,864,0
20250219,145500,97927355,864,864,864,864,0
20250219,145400,97927355,864,864,864,864,0
20250219,145300,97927355,864,864,864,864,0
20250219,145200,97927355,864,864,864,864,0
20250219,145100,97927355,864,864,864,864,0
20250219,145000,97927355,864,865,865,864,7165
20250219,144900,91736730,865,865,865,865,390
20250219,144800,91399380,866,866,866,866,0
20250219,144700,91399380,866,866,866,866,30
20250219,144600,91373400,866,866,866,866,302
20250219,144500,91111868,865,865,865,865,0
20250219,144400,91111868,865,865,865,865,0
20250219,144300,91111868,865,865,865,865,0
20250219,144200,91111868,865,865,865,865,3000
20250219,144100,88516868,866,866,866,866,0
20250219,144000,88516868,866,866,866,866,10
20250219,143900,88508208,865,865,865,865,1709
20250219,143800,87029923,866,866,866,866,0
20250219,143700,87029923,866,866,866,866,0
20250219,143600,87029923,866,866,866,866,1
20250219,143500,87029057,866,866,866,866,0
20250219,143400,87029057,866,866,866,865,446
20250219,143300,86642827,866,866,866,866,0
20250219,143200,86642827,866,866,866,866,0
20250219,143100,86642827,866,866,866,866,0
20250219,143000,86642827,866,866,866,866,1
20250219,142900,86641961,865,865,865,865,0
20250219,142800,86641961,865,865,865,865,0
20250219,142700,86641961,865,866,866,865,50
20250219,142600,86598671,866,866,866,866,0
20250219,142500,86598671,866,866,866,866,0
20250219,142400,86598671,866,866,866,866,1
20250219,142300,86597805,867,867,867,867,0
20250219,142200,86597805,867,867,867,867,0
20250219,142100,86597805,867,867,867,867,115
20250219,142000,86498100,865,865,865,865,0
20250219,141900,86498100,865,865,865,865,300
20250219,141800,86238600,865,866,866,865,2400
20250219,141700,84161530,867,867,867,867,0
20250219,141600,84161530,867,867,867,867,445
20250219,141500,83775715,867,867,867,867,0
20250219,141400,83775715,867,867,867,867,0
20250219,141300,83775715,867,867,867,866,671
20250219,141200,83193959,867,867,867,867,0
20250219,141100,83193959,867,867,867,867,0
20250219,141000,83193959,867,867,867,867,0
20250219,140900,83193959,867,867,867,867,9
20250219,140800,83186156,867,867,867,867,0
20250219,140700,83186156,867,867,867,867,0
20250219,140600,83186156,867,867,867,867,0
20250219,140500,83186156,867,867,867,867,59
20250219,140400,83135003,867,866,867,866,4178
20250219,140300,79516839,866,866,866,866,0
20250219,140200,79516839,866,866,866,866,0
20250219,140100,79516839,866,866,866,866,4
20250219,140000,79513375,864,864,864,864,0
20250219,135900,79513375,864,864,864,864,0
20250219,135800,79513375,864,864,864,864,0
20250219,135700,79513375,864,865,865,864,1525
20250219,135600,78194269,866,866,866,866,0
20250219,135500,78194269,866,866,866,866,475
20250219,135400,77782919,866,866,866,866,0
20250219,135300,77782919,866,866,866,866,500
20250219,135200,77349919,866,866,866,866,0
20250219,135100,77349919,866,866,866,866,7
20250219,135000,77343857,867,867,867,867,0
20250219,134900,77343857,867,867,867,867,0
20250219,134800,77343857,867,867,867,867,30
20250219,134700,77317847,867,867,867,867,1
20250219,134600,77316980,865,865,865,865,0
20250219,134500,77316980,865,865,865,865,0
20250219,134400,77316980,865,865,865,865,100
20250219,134300,77230480,865,865,865,865,0
20250219,134200,77230480,865,865,865,865,0
20250219,134100,77230480,865,865,865,865,0
20250219,134000,77230480,865,865,865,865,0
20250219,133900,77230480,865,865,865,865,0
20250219,133800,77230480,865,865,865,865,0
20250219,133700,77230480,865,864,865,864,2717
20250219,133600,74882792,863,863,863,863,10
20250219,133500,74874162,864,864,864,864,0
20250219,133400,74874162,864,864,864,864,5
20250219,133300,74869842,863,863,863,863,0
20250219,133200,74869842,863,863,863,863,0
20250219,133100,74869842,863,863,863,863,819
20250219,133000,74163045,863,863,863,863,0
20250219,132900,74163045,863,863,863,863,19
20250219,132800,74146648,864,864,864,864,0
20250219,132700,74146648,864,864,864,864,0
20250219,132600,74146648,864,864,864,864,0
20250219,132500,74146648,864,864,864,864,0
20250219,132400,74146648,864,864,864,864,0
20250219,132300,74146648,864,864,864,864,15
20250219,132200,74133688,864,864,864,864,0
20250219,132100,74133688,864,864,864,864,7
20250219,132000,74127640,864,864,864,864,1
20250219,131900,74126776,864,864,864,864,0
20250219,131800,74126776,864,864,864,864,0
20250219,131700,74126776,864,864,864,864,10
20250219,131600,74118136,864,863,864,862,2573
20250219,131500,71897610,863,863,863,863,0
20250219,131400,71897610,863,863,863,863,1
20250219,131300,71896747,863,863,863,863,80
20250219,131200,71827707,863,863,863,863,1000
20250219,131100,70964707,863,863,863,863,1051
20250219,131000,70057694,863,864,864,863,8085
20250219,130900,63080254,863,863,863,863,0
20250219,130800,63080254,863,863,863,863,0
20250219,130700,63080254,863,863,863,863,0
20250219,130600,63080254,863,863,863,863,2000
20250219,130500,61354254,863,863,863,863,0
20250219,130400,61354254,863,863,863,863,0
20250219,130300,61354254,863,864,864,863,601
20250219,130200,60834991,864,864,864,864,80
20250219,130100,60765871,863,863,863,863,69
20250219,130000,60706324,864,864,864,864,1
20250219,125900,60705460,864,864,864,864,0
20250219,125800,60705460,864,864,864,864,55
20250219,125700,60657940,863,863,863,863,0
20250219,125600,60657940,863,863,863,863,0
20250219,125500,60657940,863,863,863,863,93
20250219,125400,60577681,863,863,863,863,150
20250219,125300,60448231,863,863,863,863,21
20250219,125200,60430108,864,864,864,864,0
20250219,125100,60430108,864,864,864,864,18
20250219,125000,60414556,864,864,864,864,7
20250219,124900,60408508,864,864,864,864,10
20250219,124800,60399868,863,863,863,863,0
20250219,124700,60399868,863,864,864,863,1100
20250219,124600,59449568,863,863,863,863,0
20250219,124500,59449568,863,863,863,863,0
20250219,124400,59449568,863,863,863,863,0
20250219,124300,59449568,863,863,863,863,10
20250219,124200,59440938,863,863,863,863,130
20250219,124100,59328748,864,864,864,864,20
20250219,124000,59311468,864,864,864,864,0
20250219,123900,59311468,864,864,864,864,0
20250219,123800,59311468,864,864,864,864,1
20250219,123700,59310604,864,864,864,864,0
20250219,123600,59310604,864,864,864,864,0
20250219,123500,59310604,864,864,864,864,105
20250219,123400,59219884,864,864,864,863,559
20250219,123300,58737320,863,863,863,863,0
20250219,123200,58737320,863,864,864,863,158
20250219,123100,58600816,862,862,862,862,0
20250219,123000,58600816,862,862,862,862,0
20250219,122900,58600816,862,862,862,862,0
20250219,122800,58600816,862,862,862,862,3
20250219,122700,58598230,864,864,864,864,0
20250219,122600,58598230,864,864,864,864,3
20250219,122500,58595638,862,862,862,862,1
20250219,122400,58594776,864,864,864,864,10
20250219,122300,58586136,862,862,862,862,0
20250219,122200,58586136,862,864,864,862,34
20250219,122100,58556808,862,862,862,862,543
20250219,122000,58088742,863,863,863,863,0
20250219,121900,58088742,863,863,863,863,0
20250219,121800,58088742,863,863,863,863,0
20250219,121700,58088742,863,863,863,863,0
20250219,121600,58088742,863,862,863,862,1360
20250219,121500,56916369,861,861,861,861,0
20250219,121400,56916369,861,861,861,861,508
20250219,121300,56478981,862,862,862,862,0
20250219,121200,56478981,862,862,862,862,20
20250219,121100,56461741,861,861,861,861,300
20250219,121000,56203441,862,861,862,861,14
20250219,120900,56191374,862,862,862,862,50
20250219,120800,56148274,861,861,861,861,0
20250219,120700,56148274,861,861,861,861,0
20250219,120600,56148274,861,861,861,861,0
20250219,120500,56148274,861,861,861,861,0
20250219,120400,56148274,861,861,861,861,32
20250219,120300,56120722,861,861,861,861,0
20250219,120200,56120722,861,861,861,861,0
20250219,120100,56120722,861,861,861,861,65
20250219,120000,56064757,860,860,860,860,0
20250219,115900,56064757,860,860,860,860,0
20250219,115800,56064757,860,860,860,860,0
20250219,115700,56064757,860,860,860,860,0
20250219,115600,56064757,860,862,862,860,1020
20250219,115500,55187477,862,862,862,862,20
20250219,115400,55170237,862,862,862,862,0
20250219,115300,55170237,862,862,862,862,0
20250219,115200,55170237,862,861,862,861,5913
20250219,115100,50079134,862,862,862,862,4167
20250219,115000,46487180,863,863,863,863,0
20250219,114900,46487180,863,863,863,863,1202
20250219,114800,45449854,863,863,863,863,600
20250219,114700,44932054,864,864,864,864,0
20250219,114600,44932054,864,864,864,864,31
20250219,114500,44905270,864,864,864,864,0
20250219,114400,44905270,864,864,864,864,0
20250219,114300,44905270,864,864,864,864,1
20250219,114200,44904406,864,864,864,863,1137
20250219,114100,43923038,864,864,864,864,110
20250219,114000,43827998,864,864,864,864,1
20250219,113900,43827134,863,863,863,863,10
20250219,113800,43818504,863,863,863,863,0
20250219,113700,43818504,863,863,863,863,0
20250219,113600,43818504,863,863,863,863,0
20250219,113500,43818504,863,863,863,863,2
20250219,113400,43816778,863,863,863,863,0
20250219,113300,43816778,863,863,863,863,0
20250219,113200,43816778,863,864,864,863,21
20250219,113100,43798635,864,864,864,864,0
20250219,113000,43798635,864,864,864,864,2
20250219,112900,43796907,863,863,863,863,0
20250219,112800,43796907,863,863,863,863,0
20250219,112700,43796907,863,863,863,863,0
20250219,112600,43796907,863,863,863,863,0
20250219,112500,43796907,863,863,863,863,0
20250219,112400,43796907,863,863,863,863,0
20250219,112300,43796907,863,863,863,863,0
20250219,112200,43796907,863,863,863,863,0
20250219,112100,43796907,863,863,863,863,0
20250219,112000,43796907,863,863,863,863,0
20250219,111900,43796907,863,863,863,863,100
20250219,111800,43710607,863,863,863,863,0
20250219,111700,43710607,863,863,863,863,0
20250219,111600,43710607,863,863,863,863,0
20250219,111500,43710607,863,863,863,863,300
20250219,111400,43451707,863,863,863,863,2949
20250219,111300,40906720,864,864,864,864,0
20250219,111200,40906720,864,864,864,864,3
20250219,111100,40904128,863,863,863,863,300
20250219,111000,40645228,863,863,863,863,0
20250219,110900,40645228,863,863,863,863,3
20250219,110800,40642639,864,864,864,864,20
20250219,110700,40625359,864,864,864,864,10
20250219,110600,40616719,864,864,864,864,409
20250219,110500,40263343,864,864,864,864,1000
20250219,110400,39399343,867,864,867,864,83
20250219,110300,39327619,864,864,864,864,0
20250219,110200,39327619,864,864,864,864,0
20250219,110100,39327619,864,864,864,864,0
20250219,110000,39327619,864,864,864,864,0
20250219,105900,39327619,864,864,864,864,0
20250219,105800,39327619,864,864,864,864,0
20250219,105700,39327619,864,864,864,864,0
20250219,105600,39327619,864,864,864,864,101
20250219,105500,39240355,864,864,864,864,0
20250219,105400,39240355,864,864,864,864,0
20250219,105300,39240355,864,865,867,864,242
20250219,105200,39030849,867,867,867,867,115
20250219,105100,38931144,867,867,867,867,0
20250219,105000,38931144,867,867,867,867,0
20250219,104900,38931144,867,867,867,867,0
20250219,104800,38931144,867,867,867,867,0
20250219,104700,38931144,867,867,867,867,0
20250219,104600,38931144,867,866,867,866,2301
20250219,104500,36938381,868,868,868,868,0
20250219,104400,36938381,868,868,868,868,0
20250219,104300,36938381,868,868,868,868,72
20250219,104200,36875885,868,868,868,868,25
20250219,104100,36854185,866,864,866,864,338
20250219,104000,36561479,865,865,865,865,4
20250219,103900,36558019,865,865,865,865,388
20250219,103800,36222399,865,865,865,865,0
20250219,103700,36222399,865,865,865,865,0
20250219,103600,36222399,865,865,865,865,0
20250219,103500,36222399,865,865,865,865,10
20250219,103400,36213749,865,865,866,865,57
20250219,103300,36164443,865,865,865,865,0
20250219,103200,36164443,865,865,865,865,0
20250219,103100,36164443,865,865,865,865,0
20250219,103000,36164443,865,865,865,865,0
20250219,102900,36164443,865,865,865,865,0
20250219,102800,36164443,865,865,865,865,0
20250219,102700,36164443,865,865,865,865,10
20250219,102600,36155793,866,866,866,866,0
20250219,102500,36155793,866,866,866,866,0
20250219,102400,36155793,866,866,866,866,1
20250219,102300,36154927,866,864,866,863,62
20250219,102200,36101351,862,862,862,862,0
20250219,102100,36101351,862,862,862,862,0
20250219,102000,36101351,862,862,862,862,1600
20250219,101900,34722151,862,862,862,862,0
20250219,101800,34722151,862,865,865,862,4000
20250219,101700,31265635,869,869,869,869,0
20250219,101600,31265635,869,868,869,868,1319
20250219,101500,30120170,868,868,868,868,102
20250219,101400,30031634,868,868,868,868,30
20250219,101300,30005594,868,868,868,868,0
20250219,101200,30005594,868,868,868,868,1
20250219,101100,30004726,868,868,868,868,793
20250219,101000,29316402,868,868,868,868,0
20250219,100900,29316402,868,868,868,868,0
20250219,100800,29316402,868,868,868,868,12
20250219,100700,29305986,868,868,868,868,0
20250219,100600,29305986,868,867,868,867,302
20250219,100500,29044151,866,865,866,862,13236
20250219,100400,17592876,865,865,865,865,10
20250219,100300,17584226,865,862,865,862,101
20250219,100200,17497161,865,865,865,865,4
20250219,100100,17493701,865,865,865,865,2197
20250219,100000,15593296,861,864,864,861,2072
20250219,095900,13808174,863,863,863,863,0
20250219,095800,13808174,863,865,865,863,226
20250219,095700,13612882,866,866,866,866,0
20250219,095600,13612882,866,863,866,863,10
20250219,095500,13604225,866,865,866,865,2
20250219,095400,13602494,862,862,862,862,0
20250219,095300,13602494,862,862,862,862,3
20250219,095200,13599908,863,863,863,863,560
20250219,095100,13116628,863,862,867,862,809
20250219,095000,12419065,862,862,862,862,991
20250219,094900,11564823,868,868,868,868,20
20250219,094800,11547463,865,865,865,865,2
20250219,094700,11545733,869,869,869,869,1
20250219,094600,11544864,868,868,868,868,15
20250219,094500,11531844,869,869,869,869,4
20250219,094400,11528368,869,868,869,868,15
20250219,094300,11515336,869,868,869,868,22
20250219,094200,11496220,869,869,869,869,0
20250219,094100,11496220,869,869,869,869,0
20250219,094000,11496220,869,869,869,869,1385
20250219,093900,10292655,869,869,869,869,0
20250219,093800,10292655,869,869,869,869,2
20250219,093700,10290917,869,869,869,869,49
20250219,093600,10248336,860,860,860,860,0
20250219,093500,10248336,860,869,869,860,230
20250219,093400,10050286,862,862,862,862,1623
20250219,093300,8651260,862,862,862,862,0
20250219,093200,8651260,862,862,862,862,0
20250219,093100,8651260,862,862,862,862,0
20250219,093000,8651260,862,862,862,862,56
20250219,092900,8602988,860,860,860,860,0
20250219,092800,8602988,860,860,860,860,0
20250219,092700,8602988,860,862,862,860,305
20250219,092600,8340678,860,861,861,860,405
20250219,092500,7992319,862,862,862,862,1320
20250219,092400,6854479,862,863,863,862,475
20250219,092300,6444914,864,867,867,864,2103
20250219,092200,4623880,868,868,868,868,512
20250219,092100,4179464,869,869,869,869,101
20250219,092000,4091695,868,868,868,868,0
20250219,091900,4091695,868,872,872,868,1023
20250219,091800,3199687,872,873,873,872,615
20250219,091700,2663293,874,874,874,874,159
20250219,091600,2524327,874,874,874,874,1
20250219,091500,2523453,875,875,875,875,0
20250219,091400,2523453,875,876,876,875,337
20250219,091300,2228273,877,877,877,877,0
20250219,091200,2228273,877,877,877,877,2
20250219,091100,2226519,877,877,877,877,1
20250219,091000,2225642,879,878,879,877,5
20250219,090900,2221251,879,879,879,879,4
20250219,090800,2217735,879,879,879,879,0
20250219,090700,2217735,879,879,879,879,142
20250219,090600,2092917,879,879,879,879,0
20250219,090500,2092917,879,879,879,879,0
20250219,090400,2092917,879,879,879,879,0
20250219,090300,2092917,879,879,879,879,7
20250219,090200,2086764,879,879,879,879,0
20250219,090100,2086764,879,879,879,879,2250
20250219,090000,109014,885,879,885,879,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194900 114853095 867 867 867 867 1691
3 20250219 194800 114853095 867 867 867 867 0
4 20250219 194700 114853095 867 867 867 867 0
5 20250219 194600 114853095 867 867 867 867 0
6 20250219 194500 114853095 867 867 867 867 0
7 20250219 194400 114853095 867 867 867 867 0
8 20250219 194300 114853095 867 867 867 867 0
9 20250219 194200 114853095 867 867 867 867 0
10 20250219 194100 114853095 867 867 867 867 0
11 20250219 194000 114853095 867 867 867 867 0
12 20250219 193900 114853095 867 867 867 867 0
13 20250219 193800 114853095 867 867 867 867 0
14 20250219 193700 114853095 867 867 867 867 0
15 20250219 193600 114853095 867 867 867 867 0
16 20250219 193500 114853095 867 867 867 867 0
17 20250219 193400 114853095 867 867 867 867 0
18 20250219 193300 114853095 867 867 867 867 0
19 20250219 193200 114853095 867 867 867 867 0
20 20250219 193100 114853095 867 867 867 867 0
21 20250219 193000 114853095 867 867 867 867 0
22 20250219 192900 114853095 867 867 867 867 0
23 20250219 192800 114853095 867 867 867 867 0
24 20250219 192700 114853095 867 867 867 867 0
25 20250219 192600 114853095 867 867 867 867 0
26 20250219 192500 114853095 867 867 867 867 0
27 20250219 192400 114853095 867 867 867 867 0
28 20250219 192300 114853095 867 867 867 867 0
29 20250219 192200 114853095 867 867 867 867 0
30 20250219 192100 114853095 867 867 867 867 0
31 20250219 192000 114853095 867 867 867 867 0
32 20250219 191900 114853095 867 867 867 867 1691
33 20250219 191800 114853095 867 867 867 867 0
34 20250219 191700 114853095 867 867 867 867 0
35 20250219 191600 114853095 867 867 867 867 0
36 20250219 191500 114853095 867 867 867 867 0
37 20250219 191400 114853095 867 867 867 867 0
38 20250219 191300 114853095 867 867 867 867 0
39 20250219 191200 114853095 867 867 867 867 0
40 20250219 191100 114853095 867 867 867 867 0
41 20250219 191000 114853095 867 867 867 867 0
42 20250219 190900 114853095 867 867 867 867 0
43 20250219 190800 114853095 867 867 867 867 0
44 20250219 190700 114853095 867 867 867 867 0
45 20250219 190600 114853095 867 867 867 867 0
46 20250219 190500 114853095 867 867 867 867 0
47 20250219 190400 114853095 867 867 867 867 0
48 20250219 190300 114853095 867 867 867 867 0
49 20250219 190200 114853095 867 867 867 867 0
50 20250219 190100 114853095 867 867 867 867 0
51 20250219 190000 114853095 867 867 867 867 0
52 20250219 185900 114853095 867 867 867 867 0
53 20250219 185800 114853095 867 867 867 867 0
54 20250219 185700 114853095 867 867 867 867 0
55 20250219 185600 114853095 867 867 867 867 0
56 20250219 185500 114853095 867 867 867 867 0
57 20250219 185400 114853095 867 867 867 867 0
58 20250219 185300 114853095 867 867 867 867 0
59 20250219 185200 114853095 867 867 867 867 0
60 20250219 185100 114853095 867 867 867 867 0
61 20250219 185000 114853095 867 867 867 867 0
62 20250219 184900 114853095 867 867 867 867 1691
63 20250219 184800 114853095 867 867 867 867 0
64 20250219 184700 114853095 867 867 867 867 0
65 20250219 184600 114853095 867 867 867 867 0
66 20250219 184500 114853095 867 867 867 867 0
67 20250219 184400 114853095 867 867 867 867 0
68 20250219 184300 114853095 867 867 867 867 0
69 20250219 184200 114853095 867 867 867 867 0
70 20250219 184100 114853095 867 867 867 867 0
71 20250219 184000 114853095 867 867 867 867 0
72 20250219 183900 114853095 867 867 867 867 0
73 20250219 183800 114853095 867 867 867 867 0
74 20250219 183700 114853095 867 867 867 867 0
75 20250219 183600 114853095 867 867 867 867 0
76 20250219 183500 114853095 867 867 867 867 0
77 20250219 183400 114853095 867 867 867 867 0
78 20250219 183300 114853095 867 867 867 867 0
79 20250219 183200 114853095 867 867 867 867 0
80 20250219 183100 114853095 867 867 867 867 0
81 20250219 183000 114853095 867 867 867 867 0
82 20250219 182900 114853095 867 867 867 867 0
83 20250219 182800 114853095 867 867 867 867 0
84 20250219 182700 114853095 867 867 867 867 0
85 20250219 182600 114853095 867 867 867 867 0
86 20250219 182500 114853095 867 867 867 867 0
87 20250219 182400 114853095 867 867 867 867 0
88 20250219 182300 114853095 867 867 867 867 0
89 20250219 182200 114853095 867 867 867 867 0
90 20250219 182100 114853095 867 867 867 867 0
91 20250219 182000 114853095 867 867 867 867 0
92 20250219 181900 114853095 867 867 867 867 1691
93 20250219 181800 114853095 867 867 867 867 0
94 20250219 181700 114853095 867 867 867 867 0
95 20250219 181600 114853095 867 867 867 867 0
96 20250219 181500 114853095 867 867 867 867 0
97 20250219 181400 114853095 867 867 867 867 0
98 20250219 181300 114853095 867 867 867 867 0
99 20250219 181200 114853095 867 867 867 867 0
100 20250219 181100 114853095 867 867 867 867 0
101 20250219 181000 114853095 867 867 867 867 0
102 20250219 180900 114853095 867 867 867 867 0
103 20250219 180800 114853095 867 867 867 867 0
104 20250219 180700 114853095 867 867 867 867 0
105 20250219 180600 114853095 867 867 867 867 0
106 20250219 180500 114853095 867 867 867 867 0
107 20250219 180400 114853095 867 867 867 867 0
108 20250219 180300 114853095 867 867 867 867 0
109 20250219 180200 114853095 867 867 867 867 0
110 20250219 180100 114853095 867 867 867 867 0
111 20250219 180000 114853095 867 867 867 867 0
112 20250219 175900 114853095 867 867 867 867 0
113 20250219 175800 114853095 867 867 867 867 0
114 20250219 175700 114853095 867 867 867 867 0
115 20250219 175600 114853095 867 867 867 867 0
116 20250219 175500 114853095 867 867 867 867 0
117 20250219 175400 114853095 867 867 867 867 0
118 20250219 175300 114853095 867 867 867 867 0
119 20250219 175200 114853095 867 867 867 867 0
120 20250219 175100 114853095 867 867 867 867 0
121 20250219 175000 114853095 867 867 867 867 0
122 20250219 174900 114853095 867 867 867 867 1691
123 20250219 174800 114853095 867 867 867 867 0
124 20250219 174700 114853095 867 867 867 867 0
125 20250219 174600 114853095 867 867 867 867 0
126 20250219 174500 114853095 867 867 867 867 0
127 20250219 174400 114853095 867 867 867 867 0
128 20250219 174300 114853095 867 867 867 867 0
129 20250219 174200 114853095 867 867 867 867 0
130 20250219 174100 114853095 867 867 867 867 0
131 20250219 174000 114853095 867 867 867 867 0
132 20250219 173900 114853095 867 867 867 867 0
133 20250219 173800 114853095 867 867 867 867 0
134 20250219 173700 114853095 867 867 867 867 0
135 20250219 173600 114853095 867 867 867 867 0
136 20250219 173500 114853095 867 867 867 867 0
137 20250219 173400 114853095 867 867 867 867 0
138 20250219 173300 114853095 867 867 867 867 0
139 20250219 173200 114853095 867 867 867 867 0
140 20250219 173100 114853095 867 867 867 867 0
141 20250219 173000 114853095 867 867 867 867 0
142 20250219 172900 114853095 867 867 867 867 0
143 20250219 172800 114853095 867 867 867 867 0
144 20250219 172700 114853095 867 867 867 867 0
145 20250219 172600 114853095 867 867 867 867 0
146 20250219 172500 114853095 867 867 867 867 0
147 20250219 172400 114853095 867 867 867 867 0
148 20250219 172300 114853095 867 867 867 867 0
149 20250219 172200 114853095 867 867 867 867 0
150 20250219 172100 114853095 867 867 867 867 0
151 20250219 172000 114853095 867 867 867 867 0
152 20250219 171900 114853095 867 867 867 867 1691
153 20250219 171800 114853095 867 867 867 867 0
154 20250219 171700 114853095 867 867 867 867 0
155 20250219 171600 114853095 867 867 867 867 0
156 20250219 171500 114853095 867 867 867 867 0
157 20250219 171400 114853095 867 867 867 867 0
158 20250219 171300 114853095 867 867 867 867 0
159 20250219 171200 114853095 867 867 867 867 0
160 20250219 171100 114853095 867 867 867 867 0
161 20250219 171000 114853095 867 867 867 867 0
162 20250219 170900 114853095 867 867 867 867 0
163 20250219 170800 114853095 867 867 867 867 0
164 20250219 170700 114853095 867 867 867 867 0
165 20250219 170600 114853095 867 867 867 867 0
166 20250219 170500 114853095 867 867 867 867 0
167 20250219 170400 114853095 867 867 867 867 0
168 20250219 170300 114853095 867 867 867 867 0
169 20250219 170200 114853095 867 867 867 867 0
170 20250219 170100 114853095 867 867 867 867 0
171 20250219 170000 114853095 867 867 867 867 0
172 20250219 165900 114853095 867 867 867 867 0
173 20250219 165800 114853095 867 867 867 867 0
174 20250219 165700 114853095 867 867 867 867 0
175 20250219 165600 114853095 867 867 867 867 0
176 20250219 165500 114853095 867 867 867 867 0
177 20250219 165400 114853095 867 867 867 867 0
178 20250219 165300 114853095 867 867 867 867 0
179 20250219 165200 114853095 867 867 867 867 0
180 20250219 165100 114853095 867 867 867 867 0
181 20250219 165000 114853095 867 867 867 867 0
182 20250219 164900 114853095 867 867 867 867 1691
183 20250219 164800 114853095 867 867 867 867 0
184 20250219 164700 114853095 867 867 867 867 0
185 20250219 164600 114853095 867 867 867 867 0
186 20250219 164500 114853095 867 867 867 867 0
187 20250219 164400 114853095 867 867 867 867 0
188 20250219 164300 114853095 867 867 867 867 0
189 20250219 164200 114853095 867 867 867 867 0
190 20250219 164100 114853095 867 867 867 867 0
191 20250219 164000 114853095 867 867 867 867 0
192 20250219 163900 114853095 867 867 867 867 0
193 20250219 163800 114853095 867 867 867 867 0
194 20250219 163700 114853095 867 867 867 867 0
195 20250219 163600 114853095 867 867 867 867 0
196 20250219 163500 114853095 867 867 867 867 0
197 20250219 163400 114853095 867 867 867 867 0
198 20250219 163300 114853095 867 867 867 867 0
199 20250219 163200 114853095 867 867 867 867 0
200 20250219 163100 114853095 867 867 867 867 0
201 20250219 163000 114853095 867 867 867 867 0
202 20250219 162900 114853095 867 867 867 867 0
203 20250219 162800 114853095 867 867 867 867 0
204 20250219 162700 114853095 867 867 867 867 0
205 20250219 162600 114853095 867 867 867 867 0
206 20250219 162500 114853095 867 867 867 867 0
207 20250219 162400 114853095 867 867 867 867 0
208 20250219 162300 114853095 867 867 867 867 0
209 20250219 162200 114853095 867 867 867 867 0
210 20250219 162100 114853095 867 867 867 867 0
211 20250219 162000 114853095 867 867 867 867 0
212 20250219 161900 114853095 867 867 867 867 1691
213 20250219 161800 114853095 867 867 867 867 0
214 20250219 161700 114853095 867 867 867 867 0
215 20250219 161600 114853095 867 867 867 867 0
216 20250219 161500 114853095 867 867 867 867 0
217 20250219 161400 114853095 867 867 867 867 0
218 20250219 161300 114853095 867 867 867 867 0
219 20250219 161200 114853095 867 867 867 867 0
220 20250219 161100 114853095 867 867 867 867 0
221 20250219 161000 114853095 867 867 867 867 0
222 20250219 160900 114853095 867 867 867 867 0
223 20250219 160800 114853095 867 867 867 867 0
224 20250219 160700 114853095 867 867 867 867 0
225 20250219 160600 114853095 867 867 867 867 0
226 20250219 160500 114853095 867 867 867 867 0
227 20250219 160400 114853095 867 867 867 867 0
228 20250219 160300 114853095 867 867 867 867 0
229 20250219 160200 114853095 867 867 867 867 0
230 20250219 160100 114853095 867 867 867 867 0
231 20250219 160000 114853095 867 867 867 867 0
232 20250219 155900 114853095 867 867 867 867 0
233 20250219 155800 114853095 867 867 867 867 0
234 20250219 155700 114853095 867 867 867 867 0
235 20250219 155600 114853095 867 867 867 867 0
236 20250219 155500 114853095 867 867 867 867 0
237 20250219 155400 114853095 867 867 867 867 0
238 20250219 155300 114853095 867 867 867 867 0
239 20250219 155200 114853095 867 867 867 867 0
240 20250219 155100 114853095 867 867 867 867 0
241 20250219 155000 114853095 867 867 867 867 0
242 20250219 154900 114853095 867 867 867 867 1691
243 20250219 154800 114853095 867 867 867 867 0
244 20250219 154700 114853095 867 867 867 867 0
245 20250219 154600 114853095 867 867 867 867 0
246 20250219 154500 114853095 867 867 867 867 0
247 20250219 154400 114853095 867 867 867 867 0
248 20250219 154300 114853095 867 867 867 867 0
249 20250219 154200 114853095 867 867 867 867 0
250 20250219 154100 114853095 867 867 867 867 0
251 20250219 154000 114853095 867 867 867 867 0
252 20250219 153900 114853095 867 867 867 867 0
253 20250219 153800 114853095 867 867 867 867 0
254 20250219 153700 114853095 867 867 867 867 0
255 20250219 153600 114853095 867 867 867 867 0
256 20250219 153500 114853095 867 867 867 867 0
257 20250219 153400 114853095 867 867 867 867 0
258 20250219 153300 114853095 867 867 867 867 0
259 20250219 153200 114853095 867 867 867 867 0
260 20250219 153100 114853095 867 867 867 867 0
261 20250219 153000 114853095 867 867 867 867 1691
262 20250219 152900 113386998 866 866 866 866 0
263 20250219 152800 113386998 866 866 866 866 0
264 20250219 152700 113386998 866 866 866 866 0
265 20250219 152600 113386998 866 866 866 866 0
266 20250219 152500 113386998 866 866 866 866 0
267 20250219 152400 113386998 866 866 866 866 0
268 20250219 152300 113386998 866 866 866 866 0
269 20250219 152200 113386998 866 866 866 866 0
270 20250219 152100 113386998 866 866 866 866 0
271 20250219 152000 113386998 866 866 866 866 0
272 20250219 151900 113386998 866 866 866 865 291
273 20250219 151800 113135112 866 866 866 866 0
274 20250219 151700 113135112 866 866 866 866 11
275 20250219 151600 113125586 866 864 866 864 1004
276 20250219 151500 112258122 866 866 866 866 141
277 20250219 151400 112136016 867 867 867 867 0
278 20250219 151300 112136016 867 867 867 867 0
279 20250219 151200 112136016 867 866 867 866 5008
280 20250219 151100 107799038 866 867 867 866 162
281 20250219 151000 107658626 866 866 866 866 70
282 20250219 150900 107598006 866 866 866 866 23
283 20250219 150800 107578088 866 866 866 866 0
284 20250219 150700 107578088 866 866 866 866 50
285 20250219 150600 107534788 866 866 866 866 49
286 20250219 150500 107492354 866 866 866 866 0
287 20250219 150400 107492354 866 867 867 866 4523
288 20250219 150300 103575434 867 866 867 866 6516
289 20250219 150200 97932551 866 866 866 866 0
290 20250219 150100 97932551 866 866 866 866 5
291 20250219 150000 97928221 866 866 866 866 0
292 20250219 145900 97928221 866 866 866 866 1
293 20250219 145800 97927355 864 864 864 864 0
294 20250219 145700 97927355 864 864 864 864 0
295 20250219 145600 97927355 864 864 864 864 0
296 20250219 145500 97927355 864 864 864 864 0
297 20250219 145400 97927355 864 864 864 864 0
298 20250219 145300 97927355 864 864 864 864 0
299 20250219 145200 97927355 864 864 864 864 0
300 20250219 145100 97927355 864 864 864 864 0
301 20250219 145000 97927355 864 865 865 864 7165
302 20250219 144900 91736730 865 865 865 865 390
303 20250219 144800 91399380 866 866 866 866 0
304 20250219 144700 91399380 866 866 866 866 30
305 20250219 144600 91373400 866 866 866 866 302
306 20250219 144500 91111868 865 865 865 865 0
307 20250219 144400 91111868 865 865 865 865 0
308 20250219 144300 91111868 865 865 865 865 0
309 20250219 144200 91111868 865 865 865 865 3000
310 20250219 144100 88516868 866 866 866 866 0
311 20250219 144000 88516868 866 866 866 866 10
312 20250219 143900 88508208 865 865 865 865 1709
313 20250219 143800 87029923 866 866 866 866 0
314 20250219 143700 87029923 866 866 866 866 0
315 20250219 143600 87029923 866 866 866 866 1
316 20250219 143500 87029057 866 866 866 866 0
317 20250219 143400 87029057 866 866 866 865 446
318 20250219 143300 86642827 866 866 866 866 0
319 20250219 143200 86642827 866 866 866 866 0
320 20250219 143100 86642827 866 866 866 866 0
321 20250219 143000 86642827 866 866 866 866 1
322 20250219 142900 86641961 865 865 865 865 0
323 20250219 142800 86641961 865 865 865 865 0
324 20250219 142700 86641961 865 866 866 865 50
325 20250219 142600 86598671 866 866 866 866 0
326 20250219 142500 86598671 866 866 866 866 0
327 20250219 142400 86598671 866 866 866 866 1
328 20250219 142300 86597805 867 867 867 867 0
329 20250219 142200 86597805 867 867 867 867 0
330 20250219 142100 86597805 867 867 867 867 115
331 20250219 142000 86498100 865 865 865 865 0
332 20250219 141900 86498100 865 865 865 865 300
333 20250219 141800 86238600 865 866 866 865 2400
334 20250219 141700 84161530 867 867 867 867 0
335 20250219 141600 84161530 867 867 867 867 445
336 20250219 141500 83775715 867 867 867 867 0
337 20250219 141400 83775715 867 867 867 867 0
338 20250219 141300 83775715 867 867 867 866 671
339 20250219 141200 83193959 867 867 867 867 0
340 20250219 141100 83193959 867 867 867 867 0
341 20250219 141000 83193959 867 867 867 867 0
342 20250219 140900 83193959 867 867 867 867 9
343 20250219 140800 83186156 867 867 867 867 0
344 20250219 140700 83186156 867 867 867 867 0
345 20250219 140600 83186156 867 867 867 867 0
346 20250219 140500 83186156 867 867 867 867 59
347 20250219 140400 83135003 867 866 867 866 4178
348 20250219 140300 79516839 866 866 866 866 0
349 20250219 140200 79516839 866 866 866 866 0
350 20250219 140100 79516839 866 866 866 866 4
351 20250219 140000 79513375 864 864 864 864 0
352 20250219 135900 79513375 864 864 864 864 0
353 20250219 135800 79513375 864 864 864 864 0
354 20250219 135700 79513375 864 865 865 864 1525
355 20250219 135600 78194269 866 866 866 866 0
356 20250219 135500 78194269 866 866 866 866 475
357 20250219 135400 77782919 866 866 866 866 0
358 20250219 135300 77782919 866 866 866 866 500
359 20250219 135200 77349919 866 866 866 866 0
360 20250219 135100 77349919 866 866 866 866 7
361 20250219 135000 77343857 867 867 867 867 0
362 20250219 134900 77343857 867 867 867 867 0
363 20250219 134800 77343857 867 867 867 867 30
364 20250219 134700 77317847 867 867 867 867 1
365 20250219 134600 77316980 865 865 865 865 0
366 20250219 134500 77316980 865 865 865 865 0
367 20250219 134400 77316980 865 865 865 865 100
368 20250219 134300 77230480 865 865 865 865 0
369 20250219 134200 77230480 865 865 865 865 0
370 20250219 134100 77230480 865 865 865 865 0
371 20250219 134000 77230480 865 865 865 865 0
372 20250219 133900 77230480 865 865 865 865 0
373 20250219 133800 77230480 865 865 865 865 0
374 20250219 133700 77230480 865 864 865 864 2717
375 20250219 133600 74882792 863 863 863 863 10
376 20250219 133500 74874162 864 864 864 864 0
377 20250219 133400 74874162 864 864 864 864 5
378 20250219 133300 74869842 863 863 863 863 0
379 20250219 133200 74869842 863 863 863 863 0
380 20250219 133100 74869842 863 863 863 863 819
381 20250219 133000 74163045 863 863 863 863 0
382 20250219 132900 74163045 863 863 863 863 19
383 20250219 132800 74146648 864 864 864 864 0
384 20250219 132700 74146648 864 864 864 864 0
385 20250219 132600 74146648 864 864 864 864 0
386 20250219 132500 74146648 864 864 864 864 0
387 20250219 132400 74146648 864 864 864 864 0
388 20250219 132300 74146648 864 864 864 864 15
389 20250219 132200 74133688 864 864 864 864 0
390 20250219 132100 74133688 864 864 864 864 7
391 20250219 132000 74127640 864 864 864 864 1
392 20250219 131900 74126776 864 864 864 864 0
393 20250219 131800 74126776 864 864 864 864 0
394 20250219 131700 74126776 864 864 864 864 10
395 20250219 131600 74118136 864 863 864 862 2573
396 20250219 131500 71897610 863 863 863 863 0
397 20250219 131400 71897610 863 863 863 863 1
398 20250219 131300 71896747 863 863 863 863 80
399 20250219 131200 71827707 863 863 863 863 1000
400 20250219 131100 70964707 863 863 863 863 1051
401 20250219 131000 70057694 863 864 864 863 8085
402 20250219 130900 63080254 863 863 863 863 0
403 20250219 130800 63080254 863 863 863 863 0
404 20250219 130700 63080254 863 863 863 863 0
405 20250219 130600 63080254 863 863 863 863 2000
406 20250219 130500 61354254 863 863 863 863 0
407 20250219 130400 61354254 863 863 863 863 0
408 20250219 130300 61354254 863 864 864 863 601
409 20250219 130200 60834991 864 864 864 864 80
410 20250219 130100 60765871 863 863 863 863 69
411 20250219 130000 60706324 864 864 864 864 1
412 20250219 125900 60705460 864 864 864 864 0
413 20250219 125800 60705460 864 864 864 864 55
414 20250219 125700 60657940 863 863 863 863 0
415 20250219 125600 60657940 863 863 863 863 0
416 20250219 125500 60657940 863 863 863 863 93
417 20250219 125400 60577681 863 863 863 863 150
418 20250219 125300 60448231 863 863 863 863 21
419 20250219 125200 60430108 864 864 864 864 0
420 20250219 125100 60430108 864 864 864 864 18
421 20250219 125000 60414556 864 864 864 864 7
422 20250219 124900 60408508 864 864 864 864 10
423 20250219 124800 60399868 863 863 863 863 0
424 20250219 124700 60399868 863 864 864 863 1100
425 20250219 124600 59449568 863 863 863 863 0
426 20250219 124500 59449568 863 863 863 863 0
427 20250219 124400 59449568 863 863 863 863 0
428 20250219 124300 59449568 863 863 863 863 10
429 20250219 124200 59440938 863 863 863 863 130
430 20250219 124100 59328748 864 864 864 864 20
431 20250219 124000 59311468 864 864 864 864 0
432 20250219 123900 59311468 864 864 864 864 0
433 20250219 123800 59311468 864 864 864 864 1
434 20250219 123700 59310604 864 864 864 864 0
435 20250219 123600 59310604 864 864 864 864 0
436 20250219 123500 59310604 864 864 864 864 105
437 20250219 123400 59219884 864 864 864 863 559
438 20250219 123300 58737320 863 863 863 863 0
439 20250219 123200 58737320 863 864 864 863 158
440 20250219 123100 58600816 862 862 862 862 0
441 20250219 123000 58600816 862 862 862 862 0
442 20250219 122900 58600816 862 862 862 862 0
443 20250219 122800 58600816 862 862 862 862 3
444 20250219 122700 58598230 864 864 864 864 0
445 20250219 122600 58598230 864 864 864 864 3
446 20250219 122500 58595638 862 862 862 862 1
447 20250219 122400 58594776 864 864 864 864 10
448 20250219 122300 58586136 862 862 862 862 0
449 20250219 122200 58586136 862 864 864 862 34
450 20250219 122100 58556808 862 862 862 862 543
451 20250219 122000 58088742 863 863 863 863 0
452 20250219 121900 58088742 863 863 863 863 0
453 20250219 121800 58088742 863 863 863 863 0
454 20250219 121700 58088742 863 863 863 863 0
455 20250219 121600 58088742 863 862 863 862 1360
456 20250219 121500 56916369 861 861 861 861 0
457 20250219 121400 56916369 861 861 861 861 508
458 20250219 121300 56478981 862 862 862 862 0
459 20250219 121200 56478981 862 862 862 862 20
460 20250219 121100 56461741 861 861 861 861 300
461 20250219 121000 56203441 862 861 862 861 14
462 20250219 120900 56191374 862 862 862 862 50
463 20250219 120800 56148274 861 861 861 861 0
464 20250219 120700 56148274 861 861 861 861 0
465 20250219 120600 56148274 861 861 861 861 0
466 20250219 120500 56148274 861 861 861 861 0
467 20250219 120400 56148274 861 861 861 861 32
468 20250219 120300 56120722 861 861 861 861 0
469 20250219 120200 56120722 861 861 861 861 0
470 20250219 120100 56120722 861 861 861 861 65
471 20250219 120000 56064757 860 860 860 860 0
472 20250219 115900 56064757 860 860 860 860 0
473 20250219 115800 56064757 860 860 860 860 0
474 20250219 115700 56064757 860 860 860 860 0
475 20250219 115600 56064757 860 862 862 860 1020
476 20250219 115500 55187477 862 862 862 862 20
477 20250219 115400 55170237 862 862 862 862 0
478 20250219 115300 55170237 862 862 862 862 0
479 20250219 115200 55170237 862 861 862 861 5913
480 20250219 115100 50079134 862 862 862 862 4167
481 20250219 115000 46487180 863 863 863 863 0
482 20250219 114900 46487180 863 863 863 863 1202
483 20250219 114800 45449854 863 863 863 863 600
484 20250219 114700 44932054 864 864 864 864 0
485 20250219 114600 44932054 864 864 864 864 31
486 20250219 114500 44905270 864 864 864 864 0
487 20250219 114400 44905270 864 864 864 864 0
488 20250219 114300 44905270 864 864 864 864 1
489 20250219 114200 44904406 864 864 864 863 1137
490 20250219 114100 43923038 864 864 864 864 110
491 20250219 114000 43827998 864 864 864 864 1
492 20250219 113900 43827134 863 863 863 863 10
493 20250219 113800 43818504 863 863 863 863 0
494 20250219 113700 43818504 863 863 863 863 0
495 20250219 113600 43818504 863 863 863 863 0
496 20250219 113500 43818504 863 863 863 863 2
497 20250219 113400 43816778 863 863 863 863 0
498 20250219 113300 43816778 863 863 863 863 0
499 20250219 113200 43816778 863 864 864 863 21
500 20250219 113100 43798635 864 864 864 864 0
501 20250219 113000 43798635 864 864 864 864 2
502 20250219 112900 43796907 863 863 863 863 0
503 20250219 112800 43796907 863 863 863 863 0
504 20250219 112700 43796907 863 863 863 863 0
505 20250219 112600 43796907 863 863 863 863 0
506 20250219 112500 43796907 863 863 863 863 0
507 20250219 112400 43796907 863 863 863 863 0
508 20250219 112300 43796907 863 863 863 863 0
509 20250219 112200 43796907 863 863 863 863 0
510 20250219 112100 43796907 863 863 863 863 0
511 20250219 112000 43796907 863 863 863 863 0
512 20250219 111900 43796907 863 863 863 863 100
513 20250219 111800 43710607 863 863 863 863 0
514 20250219 111700 43710607 863 863 863 863 0
515 20250219 111600 43710607 863 863 863 863 0
516 20250219 111500 43710607 863 863 863 863 300
517 20250219 111400 43451707 863 863 863 863 2949
518 20250219 111300 40906720 864 864 864 864 0
519 20250219 111200 40906720 864 864 864 864 3
520 20250219 111100 40904128 863 863 863 863 300
521 20250219 111000 40645228 863 863 863 863 0
522 20250219 110900 40645228 863 863 863 863 3
523 20250219 110800 40642639 864 864 864 864 20
524 20250219 110700 40625359 864 864 864 864 10
525 20250219 110600 40616719 864 864 864 864 409
526 20250219 110500 40263343 864 864 864 864 1000
527 20250219 110400 39399343 867 864 867 864 83
528 20250219 110300 39327619 864 864 864 864 0
529 20250219 110200 39327619 864 864 864 864 0
530 20250219 110100 39327619 864 864 864 864 0
531 20250219 110000 39327619 864 864 864 864 0
532 20250219 105900 39327619 864 864 864 864 0
533 20250219 105800 39327619 864 864 864 864 0
534 20250219 105700 39327619 864 864 864 864 0
535 20250219 105600 39327619 864 864 864 864 101
536 20250219 105500 39240355 864 864 864 864 0
537 20250219 105400 39240355 864 864 864 864 0
538 20250219 105300 39240355 864 865 867 864 242
539 20250219 105200 39030849 867 867 867 867 115
540 20250219 105100 38931144 867 867 867 867 0
541 20250219 105000 38931144 867 867 867 867 0
542 20250219 104900 38931144 867 867 867 867 0
543 20250219 104800 38931144 867 867 867 867 0
544 20250219 104700 38931144 867 867 867 867 0
545 20250219 104600 38931144 867 866 867 866 2301
546 20250219 104500 36938381 868 868 868 868 0
547 20250219 104400 36938381 868 868 868 868 0
548 20250219 104300 36938381 868 868 868 868 72
549 20250219 104200 36875885 868 868 868 868 25
550 20250219 104100 36854185 866 864 866 864 338
551 20250219 104000 36561479 865 865 865 865 4
552 20250219 103900 36558019 865 865 865 865 388
553 20250219 103800 36222399 865 865 865 865 0
554 20250219 103700 36222399 865 865 865 865 0
555 20250219 103600 36222399 865 865 865 865 0
556 20250219 103500 36222399 865 865 865 865 10
557 20250219 103400 36213749 865 865 866 865 57
558 20250219 103300 36164443 865 865 865 865 0
559 20250219 103200 36164443 865 865 865 865 0
560 20250219 103100 36164443 865 865 865 865 0
561 20250219 103000 36164443 865 865 865 865 0
562 20250219 102900 36164443 865 865 865 865 0
563 20250219 102800 36164443 865 865 865 865 0
564 20250219 102700 36164443 865 865 865 865 10
565 20250219 102600 36155793 866 866 866 866 0
566 20250219 102500 36155793 866 866 866 866 0
567 20250219 102400 36155793 866 866 866 866 1
568 20250219 102300 36154927 866 864 866 863 62
569 20250219 102200 36101351 862 862 862 862 0
570 20250219 102100 36101351 862 862 862 862 0
571 20250219 102000 36101351 862 862 862 862 1600
572 20250219 101900 34722151 862 862 862 862 0
573 20250219 101800 34722151 862 865 865 862 4000
574 20250219 101700 31265635 869 869 869 869 0
575 20250219 101600 31265635 869 868 869 868 1319
576 20250219 101500 30120170 868 868 868 868 102
577 20250219 101400 30031634 868 868 868 868 30
578 20250219 101300 30005594 868 868 868 868 0
579 20250219 101200 30005594 868 868 868 868 1
580 20250219 101100 30004726 868 868 868 868 793
581 20250219 101000 29316402 868 868 868 868 0
582 20250219 100900 29316402 868 868 868 868 0
583 20250219 100800 29316402 868 868 868 868 12
584 20250219 100700 29305986 868 868 868 868 0
585 20250219 100600 29305986 868 867 868 867 302
586 20250219 100500 29044151 866 865 866 862 13236
587 20250219 100400 17592876 865 865 865 865 10
588 20250219 100300 17584226 865 862 865 862 101
589 20250219 100200 17497161 865 865 865 865 4
590 20250219 100100 17493701 865 865 865 865 2197
591 20250219 100000 15593296 861 864 864 861 2072
592 20250219 095900 13808174 863 863 863 863 0
593 20250219 095800 13808174 863 865 865 863 226
594 20250219 095700 13612882 866 866 866 866 0
595 20250219 095600 13612882 866 863 866 863 10
596 20250219 095500 13604225 866 865 866 865 2
597 20250219 095400 13602494 862 862 862 862 0
598 20250219 095300 13602494 862 862 862 862 3
599 20250219 095200 13599908 863 863 863 863 560
600 20250219 095100 13116628 863 862 867 862 809
601 20250219 095000 12419065 862 862 862 862 991
602 20250219 094900 11564823 868 868 868 868 20
603 20250219 094800 11547463 865 865 865 865 2
604 20250219 094700 11545733 869 869 869 869 1
605 20250219 094600 11544864 868 868 868 868 15
606 20250219 094500 11531844 869 869 869 869 4
607 20250219 094400 11528368 869 868 869 868 15
608 20250219 094300 11515336 869 868 869 868 22
609 20250219 094200 11496220 869 869 869 869 0
610 20250219 094100 11496220 869 869 869 869 0
611 20250219 094000 11496220 869 869 869 869 1385
612 20250219 093900 10292655 869 869 869 869 0
613 20250219 093800 10292655 869 869 869 869 2
614 20250219 093700 10290917 869 869 869 869 49
615 20250219 093600 10248336 860 860 860 860 0
616 20250219 093500 10248336 860 869 869 860 230
617 20250219 093400 10050286 862 862 862 862 1623
618 20250219 093300 8651260 862 862 862 862 0
619 20250219 093200 8651260 862 862 862 862 0
620 20250219 093100 8651260 862 862 862 862 0
621 20250219 093000 8651260 862 862 862 862 56
622 20250219 092900 8602988 860 860 860 860 0
623 20250219 092800 8602988 860 860 860 860 0
624 20250219 092700 8602988 860 862 862 860 305
625 20250219 092600 8340678 860 861 861 860 405
626 20250219 092500 7992319 862 862 862 862 1320
627 20250219 092400 6854479 862 863 863 862 475
628 20250219 092300 6444914 864 867 867 864 2103
629 20250219 092200 4623880 868 868 868 868 512
630 20250219 092100 4179464 869 869 869 869 101
631 20250219 092000 4091695 868 868 868 868 0
632 20250219 091900 4091695 868 872 872 868 1023
633 20250219 091800 3199687 872 873 873 872 615
634 20250219 091700 2663293 874 874 874 874 159
635 20250219 091600 2524327 874 874 874 874 1
636 20250219 091500 2523453 875 875 875 875 0
637 20250219 091400 2523453 875 876 876 875 337
638 20250219 091300 2228273 877 877 877 877 0
639 20250219 091200 2228273 877 877 877 877 2
640 20250219 091100 2226519 877 877 877 877 1
641 20250219 091000 2225642 879 878 879 877 5
642 20250219 090900 2221251 879 879 879 879 4
643 20250219 090800 2217735 879 879 879 879 0
644 20250219 090700 2217735 879 879 879 879 142
645 20250219 090600 2092917 879 879 879 879 0
646 20250219 090500 2092917 879 879 879 879 0
647 20250219 090400 2092917 879 879 879 879 0
648 20250219 090300 2092917 879 879 879 879 7
649 20250219 090200 2086764 879 879 879 879 0
650 20250219 090100 2086764 879 879 879 879 2250
651 20250219 090000 109014 885 879 885 879 124

1
066910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,33784259,0,29527442366,0.00
20250214,113365,33784259,103162150,30743675690,0.34
20250213,113365,33784259,109170495,32534241417,0.34
20250212,113365,33784259,108490305,32331535863,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 33784259 0 29527442366 0.00
3 20250214 113365 33784259 103162150 30743675690 0.34
4 20250213 113365 33784259 109170495 32534241417 0.34
5 20250212 113365 33784259 108490305 32331535863 0.34