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

662
083660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200000,112692743,683,683,683,683,2601
20250219,195900,112692743,683,683,683,683,0
20250219,195800,112692743,683,683,683,683,0
20250219,195700,112692743,683,683,683,683,0
20250219,195600,112692743,683,683,683,683,0
20250219,195500,112692743,683,683,683,683,0
20250219,195400,112692743,683,683,683,683,0
20250219,195300,112692743,683,683,683,683,0
20250219,195200,112692743,683,683,683,683,0
20250219,195100,112692743,683,683,683,683,0
20250219,195000,112692743,683,683,683,683,0
20250219,194900,112692743,683,683,683,683,0
20250219,194800,112692743,683,683,683,683,0
20250219,194700,112692743,683,683,683,683,0
20250219,194600,112692743,683,683,683,683,0
20250219,194500,112692743,683,683,683,683,0
20250219,194400,112692743,683,683,683,683,0
20250219,194300,112692743,683,683,683,683,0
20250219,194200,112692743,683,683,683,683,0
20250219,194100,112692743,683,683,683,683,0
20250219,194000,112692743,683,683,683,683,0
20250219,193900,112692743,683,683,683,683,0
20250219,193800,112692743,683,683,683,683,0
20250219,193700,112692743,683,683,683,683,0
20250219,193600,112692743,683,683,683,683,0
20250219,193500,112692743,683,683,683,683,0
20250219,193400,112692743,683,683,683,683,0
20250219,193300,112692743,683,683,683,683,0
20250219,193200,112692743,683,683,683,683,0
20250219,193100,112692743,683,683,683,683,0
20250219,193000,112692743,683,683,683,683,2601
20250219,192900,112692743,683,683,683,683,0
20250219,192800,112692743,683,683,683,683,0
20250219,192700,112692743,683,683,683,683,0
20250219,192600,112692743,683,683,683,683,0
20250219,192500,112692743,683,683,683,683,0
20250219,192400,112692743,683,683,683,683,0
20250219,192300,112692743,683,683,683,683,0
20250219,192200,112692743,683,683,683,683,0
20250219,192100,112692743,683,683,683,683,0
20250219,192000,112692743,683,683,683,683,0
20250219,191900,112692743,683,683,683,683,0
20250219,191800,112692743,683,683,683,683,0
20250219,191700,112692743,683,683,683,683,0
20250219,191600,112692743,683,683,683,683,0
20250219,191500,112692743,683,683,683,683,0
20250219,191400,112692743,683,683,683,683,0
20250219,191300,112692743,683,683,683,683,0
20250219,191200,112692743,683,683,683,683,0
20250219,191100,112692743,683,683,683,683,0
20250219,191000,112692743,683,683,683,683,0
20250219,190900,112692743,683,683,683,683,0
20250219,190800,112692743,683,683,683,683,0
20250219,190700,112692743,683,683,683,683,0
20250219,190600,112692743,683,683,683,683,0
20250219,190500,112692743,683,683,683,683,0
20250219,190400,112692743,683,683,683,683,0
20250219,190300,112692743,683,683,683,683,0
20250219,190200,112692743,683,683,683,683,0
20250219,190100,112692743,683,683,683,683,0
20250219,190000,112692743,683,683,683,683,2601
20250219,185900,112692743,683,683,683,683,0
20250219,185800,112692743,683,683,683,683,0
20250219,185700,112692743,683,683,683,683,0
20250219,185600,112692743,683,683,683,683,0
20250219,185500,112692743,683,683,683,683,0
20250219,185400,112692743,683,683,683,683,0
20250219,185300,112692743,683,683,683,683,0
20250219,185200,112692743,683,683,683,683,0
20250219,185100,112692743,683,683,683,683,0
20250219,185000,112692743,683,683,683,683,0
20250219,184900,112692743,683,683,683,683,0
20250219,184800,112692743,683,683,683,683,0
20250219,184700,112692743,683,683,683,683,0
20250219,184600,112692743,683,683,683,683,0
20250219,184500,112692743,683,683,683,683,0
20250219,184400,112692743,683,683,683,683,0
20250219,184300,112692743,683,683,683,683,0
20250219,184200,112692743,683,683,683,683,0
20250219,184100,112692743,683,683,683,683,0
20250219,184000,112692743,683,683,683,683,0
20250219,183900,112692743,683,683,683,683,0
20250219,183800,112692743,683,683,683,683,0
20250219,183700,112692743,683,683,683,683,0
20250219,183600,112692743,683,683,683,683,0
20250219,183500,112692743,683,683,683,683,0
20250219,183400,112692743,683,683,683,683,0
20250219,183300,112692743,683,683,683,683,0
20250219,183200,112692743,683,683,683,683,0
20250219,183100,112692743,683,683,683,683,0
20250219,183000,112692743,683,683,683,683,2601
20250219,182900,112692743,683,683,683,683,0
20250219,182800,112692743,683,683,683,683,0
20250219,182700,112692743,683,683,683,683,0
20250219,182600,112692743,683,683,683,683,0
20250219,182500,112692743,683,683,683,683,0
20250219,182400,112692743,683,683,683,683,0
20250219,182300,112692743,683,683,683,683,0
20250219,182200,112692743,683,683,683,683,0
20250219,182100,112692743,683,683,683,683,0
20250219,182000,112692743,683,683,683,683,0
20250219,181900,112692743,683,683,683,683,0
20250219,181800,112692743,683,683,683,683,0
20250219,181700,112692743,683,683,683,683,0
20250219,181600,112692743,683,683,683,683,0
20250219,181500,112692743,683,683,683,683,0
20250219,181400,112692743,683,683,683,683,0
20250219,181300,112692743,683,683,683,683,0
20250219,181200,112692743,683,683,683,683,0
20250219,181100,112692743,683,683,683,683,0
20250219,181000,112692743,683,683,683,683,0
20250219,180900,112692743,683,683,683,683,0
20250219,180800,112692743,683,683,683,683,0
20250219,180700,112692743,683,683,683,683,0
20250219,180600,112692743,683,683,683,683,0
20250219,180500,112692743,683,683,683,683,0
20250219,180400,112692743,683,683,683,683,0
20250219,180300,112692743,683,683,683,683,0
20250219,180200,112692743,683,683,683,683,0
20250219,180100,112692743,683,683,683,683,0
20250219,180000,112692743,683,683,683,683,2601
20250219,175900,112692743,683,683,683,683,0
20250219,175800,112692743,683,683,683,683,0
20250219,175700,112692743,683,683,683,683,0
20250219,175600,112692743,683,683,683,683,0
20250219,175500,112692743,683,683,683,683,0
20250219,175400,112692743,683,683,683,683,0
20250219,175300,112692743,683,683,683,683,0
20250219,175200,112692743,683,683,683,683,0
20250219,175100,112692743,683,683,683,683,0
20250219,175000,112692743,683,683,683,683,0
20250219,174900,112692743,683,683,683,683,0
20250219,174800,112692743,683,683,683,683,0
20250219,174700,112692743,683,683,683,683,0
20250219,174600,112692743,683,683,683,683,0
20250219,174500,112692743,683,683,683,683,0
20250219,174400,112692743,683,683,683,683,0
20250219,174300,112692743,683,683,683,683,0
20250219,174200,112692743,683,683,683,683,0
20250219,174100,112692743,683,683,683,683,0
20250219,174000,112692743,683,683,683,683,0
20250219,173900,112692743,683,683,683,683,0
20250219,173800,112692743,683,683,683,683,0
20250219,173700,112692743,683,683,683,683,0
20250219,173600,112692743,683,683,683,683,0
20250219,173500,112692743,683,683,683,683,0
20250219,173400,112692743,683,683,683,683,0
20250219,173300,112692743,683,683,683,683,0
20250219,173200,112692743,683,683,683,683,0
20250219,173100,112692743,683,683,683,683,0
20250219,173000,112692743,683,683,683,683,2601
20250219,172900,112692743,683,683,683,683,0
20250219,172800,112692743,683,683,683,683,0
20250219,172700,112692743,683,683,683,683,0
20250219,172600,112692743,683,683,683,683,0
20250219,172500,112692743,683,683,683,683,0
20250219,172400,112692743,683,683,683,683,0
20250219,172300,112692743,683,683,683,683,0
20250219,172200,112692743,683,683,683,683,0
20250219,172100,112692743,683,683,683,683,0
20250219,172000,112692743,683,683,683,683,0
20250219,171900,112692743,683,683,683,683,0
20250219,171800,112692743,683,683,683,683,0
20250219,171700,112692743,683,683,683,683,0
20250219,171600,112692743,683,683,683,683,0
20250219,171500,112692743,683,683,683,683,0
20250219,171400,112692743,683,683,683,683,0
20250219,171300,112692743,683,683,683,683,0
20250219,171200,112692743,683,683,683,683,0
20250219,171100,112692743,683,683,683,683,0
20250219,171000,112692743,683,683,683,683,0
20250219,170900,112692743,683,683,683,683,0
20250219,170800,112692743,683,683,683,683,0
20250219,170700,112692743,683,683,683,683,0
20250219,170600,112692743,683,683,683,683,0
20250219,170500,112692743,683,683,683,683,0
20250219,170400,112692743,683,683,683,683,0
20250219,170300,112692743,683,683,683,683,0
20250219,170200,112692743,683,683,683,683,0
20250219,170100,112692743,683,683,683,683,0
20250219,170000,112692743,683,683,683,683,2601
20250219,165900,112692743,683,683,683,683,0
20250219,165800,112692743,683,683,683,683,0
20250219,165700,112692743,683,683,683,683,0
20250219,165600,112692743,683,683,683,683,0
20250219,165500,112692743,683,683,683,683,0
20250219,165400,112692743,683,683,683,683,0
20250219,165300,112692743,683,683,683,683,0
20250219,165200,112692743,683,683,683,683,0
20250219,165100,112692743,683,683,683,683,0
20250219,165000,112692743,683,683,683,683,0
20250219,164900,112692743,683,683,683,683,0
20250219,164800,112692743,683,683,683,683,0
20250219,164700,112692743,683,683,683,683,0
20250219,164600,112692743,683,683,683,683,0
20250219,164500,112692743,683,683,683,683,0
20250219,164400,112692743,683,683,683,683,0
20250219,164300,112692743,683,683,683,683,0
20250219,164200,112692743,683,683,683,683,0
20250219,164100,112692743,683,683,683,683,0
20250219,164000,112692743,683,683,683,683,0
20250219,163900,112692743,683,683,683,683,0
20250219,163800,112692743,683,683,683,683,0
20250219,163700,112692743,683,683,683,683,0
20250219,163600,112692743,683,683,683,683,0
20250219,163500,112692743,683,683,683,683,0
20250219,163400,112692743,683,683,683,683,0
20250219,163300,112692743,683,683,683,683,0
20250219,163200,112692743,683,683,683,683,0
20250219,163100,112692743,683,683,683,683,0
20250219,163000,112692743,683,683,683,683,2601
20250219,162900,112692743,683,683,683,683,0
20250219,162800,112692743,683,683,683,683,0
20250219,162700,112692743,683,683,683,683,0
20250219,162600,112692743,683,683,683,683,0
20250219,162500,112692743,683,683,683,683,0
20250219,162400,112692743,683,683,683,683,0
20250219,162300,112692743,683,683,683,683,0
20250219,162200,112692743,683,683,683,683,0
20250219,162100,112692743,683,683,683,683,0
20250219,162000,112692743,683,683,683,683,0
20250219,161900,112692743,683,683,683,683,0
20250219,161800,112692743,683,683,683,683,0
20250219,161700,112692743,683,683,683,683,0
20250219,161600,112692743,683,683,683,683,0
20250219,161500,112692743,683,683,683,683,0
20250219,161400,112692743,683,683,683,683,0
20250219,161300,112692743,683,683,683,683,0
20250219,161200,112692743,683,683,683,683,0
20250219,161100,112692743,683,683,683,683,0
20250219,161000,112692743,683,683,683,683,0
20250219,160900,112692743,683,683,683,683,0
20250219,160800,112692743,683,683,683,683,0
20250219,160700,112692743,683,683,683,683,0
20250219,160600,112692743,683,683,683,683,0
20250219,160500,112692743,683,683,683,683,0
20250219,160400,112692743,683,683,683,683,0
20250219,160300,112692743,683,683,683,683,0
20250219,160200,112692743,683,683,683,683,0
20250219,160100,112692743,683,683,683,683,0
20250219,160000,112692743,683,683,683,683,2601
20250219,155900,112692743,683,683,683,683,0
20250219,155800,112692743,683,683,683,683,0
20250219,155700,112692743,683,683,683,683,0
20250219,155600,112692743,683,683,683,683,0
20250219,155500,112692743,683,683,683,683,0
20250219,155400,112692743,683,683,683,683,0
20250219,155300,112692743,683,683,683,683,0
20250219,155200,112692743,683,683,683,683,0
20250219,155100,112692743,683,683,683,683,0
20250219,155000,112692743,683,683,683,683,0
20250219,154900,112692743,683,683,683,683,0
20250219,154800,112692743,683,683,683,683,0
20250219,154700,112692743,683,683,683,683,0
20250219,154600,112692743,683,683,683,683,0
20250219,154500,112692743,683,683,683,683,0
20250219,154400,112692743,683,683,683,683,0
20250219,154300,112692743,683,683,683,683,0
20250219,154200,112692743,683,683,683,683,0
20250219,154100,112692743,683,683,683,683,0
20250219,154000,112692743,683,683,683,683,0
20250219,153900,112692743,683,683,683,683,0
20250219,153800,112692743,683,683,683,683,0
20250219,153700,112692743,683,683,683,683,0
20250219,153600,112692743,683,683,683,683,0
20250219,153500,112692743,683,683,683,683,0
20250219,153400,112692743,683,683,683,683,0
20250219,153300,112692743,683,683,683,683,0
20250219,153200,112692743,683,683,683,683,0
20250219,153100,112692743,683,683,683,683,0
20250219,153000,112692743,683,683,683,683,5202
20250219,152900,110916260,687,687,687,687,0
20250219,152800,110916260,687,687,687,687,0
20250219,152700,110916260,687,687,687,687,0
20250219,152600,110916260,687,687,687,687,0
20250219,152500,110916260,687,687,687,687,0
20250219,152400,110916260,687,687,687,687,0
20250219,152300,110916260,687,687,687,687,0
20250219,152200,110916260,687,687,687,687,0
20250219,152100,110916260,687,687,687,687,0
20250219,152000,110916260,687,687,687,687,0
20250219,151900,110916260,687,687,687,687,0
20250219,151800,110916260,687,687,687,687,102
20250219,151700,110846186,687,687,687,687,0
20250219,151600,110846186,687,687,687,687,0
20250219,151500,110846186,687,687,687,687,0
20250219,151400,110846186,687,687,687,687,0
20250219,151300,110846186,687,687,687,687,0
20250219,151200,110846186,687,683,687,683,148
20250219,151100,110744522,687,687,687,687,0
20250219,151000,110744522,687,687,687,687,0
20250219,150900,110744522,687,687,687,687,0
20250219,150800,110744522,687,687,687,687,0
20250219,150700,110744522,687,687,687,687,0
20250219,150600,110744522,687,687,687,687,200
20250219,150500,110607122,686,686,686,686,208
20250219,150400,110464434,686,686,686,686,0
20250219,150300,110464434,686,685,686,685,110
20250219,150200,110388984,686,686,686,686,5
20250219,150100,110385554,685,685,685,685,0
20250219,150000,110385554,685,685,686,685,340
20250219,145900,110152623,685,685,685,685,1
20250219,145800,110151938,684,685,685,684,4
20250219,145700,110149199,687,687,687,687,12
20250219,145600,110140955,683,683,683,683,50
20250219,145500,110106805,683,683,683,683,50
20250219,145400,110072655,682,682,682,682,500
20250219,145300,109731655,688,688,688,688,0
20250219,145200,109731655,688,688,688,688,0
20250219,145100,109731655,688,688,689,688,156
20250219,145000,109624185,689,689,689,689,0
20250219,144900,109624185,689,689,689,689,0
20250219,144800,109624185,689,689,689,689,0
20250219,144700,109624185,689,689,689,689,0
20250219,144600,109624185,689,689,689,689,24
20250219,144500,109607649,690,687,690,685,101
20250219,144400,109538219,690,690,690,690,0
20250219,144300,109538219,690,690,690,690,0
20250219,144200,109538219,690,690,690,690,0
20250219,144100,109538219,690,690,690,690,3
20250219,144000,109536149,691,691,691,691,0
20250219,143900,109536149,691,682,691,682,10001
20250219,143800,102652904,678,682,682,678,14197
20250219,143700,93002536,682,682,682,682,0
20250219,143600,93002536,682,682,682,682,0
20250219,143500,93002536,682,682,682,682,1
20250219,143400,93001854,681,681,681,681,0
20250219,143300,93001854,681,681,681,681,28
20250219,143200,92982786,682,682,682,682,0
20250219,143100,92982786,682,682,682,682,0
20250219,143000,92982786,682,682,682,682,328
20250219,142900,92759090,683,683,683,683,10
20250219,142800,92752260,685,685,685,685,0
20250219,142700,92752260,685,685,685,685,0
20250219,142600,92752260,685,683,685,681,1003
20250219,142500,92069207,681,681,681,681,0
20250219,142400,92069207,681,681,681,681,100
20250219,142300,92001107,680,680,680,680,0
20250219,142200,92001107,680,680,680,680,0
20250219,142100,92001107,680,680,680,680,500
20250219,142000,91661107,680,680,680,680,0
20250219,141900,91661107,680,680,680,680,14
20250219,141800,91651587,680,680,680,680,2370
20250219,141700,90039987,681,683,683,681,3085
20250219,141600,87937485,684,684,684,684,0
20250219,141500,87937485,684,684,684,684,20
20250219,141400,87923805,685,685,685,685,0
20250219,141300,87923805,685,685,685,685,10
20250219,141200,87916955,682,682,682,682,0
20250219,141100,87916955,682,682,682,682,2061
20250219,141000,86511353,684,684,684,684,0
20250219,140900,86511353,684,684,684,684,1
20250219,140800,86510669,685,685,685,685,0
20250219,140700,86510669,685,685,685,685,1
20250219,140600,86509984,682,682,682,682,14
20250219,140500,86500436,682,682,686,682,131
20250219,140400,86411090,682,682,682,682,369
20250219,140300,86159432,683,683,683,683,0
20250219,140200,86159432,683,683,683,683,0
20250219,140100,86159432,683,683,683,683,0
20250219,140000,86159432,683,683,683,683,31
20250219,135900,86138259,686,686,686,686,1
20250219,135800,86137573,685,683,685,683,276
20250219,135700,85949063,683,683,683,683,0
20250219,135600,85949063,683,683,683,683,1
20250219,135500,85948380,686,686,686,686,0
20250219,135400,85948380,686,686,686,686,0
20250219,135300,85948380,686,683,686,683,821
20250219,135200,85387634,684,684,684,684,347
20250219,135100,85150286,684,684,684,684,3
20250219,135000,85148234,686,686,686,686,1000
20250219,134900,84462234,686,686,686,686,0
20250219,134800,84462234,686,686,686,686,0
20250219,134700,84462234,686,686,686,686,0
20250219,134600,84462234,686,686,686,686,0
20250219,134500,84462234,686,686,686,686,1
20250219,134400,84461548,685,685,685,685,0
20250219,134300,84461548,685,685,685,685,50
20250219,134200,84427298,686,686,686,686,0
20250219,134100,84427298,686,686,686,686,0
20250219,134000,84427298,686,686,686,686,0
20250219,133900,84427298,686,686,686,686,0
20250219,133800,84427298,686,686,686,686,0
20250219,133700,84427298,686,686,686,686,1
20250219,133600,84426612,684,684,684,684,0
20250219,133500,84426612,684,684,684,684,0
20250219,133400,84426612,684,684,684,684,0
20250219,133300,84426612,684,684,684,684,0
20250219,133200,84426612,684,684,684,684,0
20250219,133100,84426612,684,684,684,684,0
20250219,133000,84426612,684,684,684,684,0
20250219,132900,84426612,684,685,685,684,1500
20250219,132800,83400611,685,685,685,685,0
20250219,132700,83400611,685,685,685,685,0
20250219,132600,83400611,685,685,685,685,1293
20250219,132500,82514906,685,685,685,685,0
20250219,132400,82514906,685,685,685,685,0
20250219,132300,82514906,685,685,685,685,0
20250219,132200,82514906,685,685,685,685,0
20250219,132100,82514906,685,685,685,685,496
20250219,132000,82175146,685,685,685,685,669
20250219,131900,81716881,686,686,686,686,101
20250219,131800,81647595,689,689,689,689,0
20250219,131700,81647595,689,688,689,688,100
20250219,131600,81578705,688,688,688,688,0
20250219,131500,81578705,688,688,688,688,0
20250219,131400,81578705,688,688,688,688,0
20250219,131300,81578705,688,688,688,688,0
20250219,131200,81578705,688,688,688,688,1043
20250219,131100,80861121,688,687,688,686,241
20250219,131000,80695606,688,688,688,688,44
20250219,130900,80665334,689,689,689,689,0
20250219,130800,80665334,689,689,689,689,1
20250219,130700,80664645,688,688,688,688,0
20250219,130600,80664645,688,688,688,688,300
20250219,130500,80458245,689,689,689,689,0
20250219,130400,80458245,689,689,689,689,0
20250219,130300,80458245,689,689,689,689,0
20250219,130200,80458245,689,689,689,689,3
20250219,130100,80456178,689,689,689,689,0
20250219,130000,80456178,689,689,689,689,0
20250219,125900,80456178,689,689,689,689,0
20250219,125800,80456178,689,689,689,689,0
20250219,125700,80456178,689,689,689,689,200
20250219,125600,80318378,689,689,689,689,0
20250219,125500,80318378,689,689,689,689,2
20250219,125400,80317000,687,687,687,687,0
20250219,125300,80317000,687,687,687,687,100
20250219,125200,80248300,689,689,689,689,600
20250219,125100,79834900,688,688,688,688,1070
20250219,125000,79098740,689,689,689,689,0
20250219,124900,79098740,689,689,689,689,0
20250219,124800,79098740,689,689,689,689,0
20250219,124700,79098740,689,689,689,689,0
20250219,124600,79098740,689,689,689,689,0
20250219,124500,79098740,689,689,689,689,0
20250219,124400,79098740,689,689,689,689,1
20250219,124300,79098051,688,688,688,688,500
20250219,124200,78754051,689,689,689,689,354
20250219,124100,78510145,689,689,689,689,1400
20250219,124000,77545545,689,689,689,689,0
20250219,123900,77545545,689,689,689,689,1
20250219,123800,77544856,689,689,689,689,0
20250219,123700,77544856,689,689,689,689,0
20250219,123600,77544856,689,689,689,689,207
20250219,123500,77402233,689,688,689,688,235
20250219,123400,77240552,688,686,688,686,8
20250219,123300,77235062,688,688,688,688,0
20250219,123200,77235062,688,688,688,688,0
20250219,123100,77235062,688,688,688,688,5
20250219,123000,77231622,688,688,688,688,16
20250219,122900,77220614,684,687,687,684,3000
20250219,122800,75166679,688,688,688,688,0
20250219,122700,75166679,688,688,688,688,0
20250219,122600,75166679,688,688,688,685,2334
20250219,122500,73567631,686,686,686,686,0
20250219,122400,73567631,686,688,688,686,973
20250219,122300,72899107,689,689,689,689,0
20250219,122200,72899107,689,689,689,689,0
20250219,122100,72899107,689,689,689,689,1
20250219,122000,72898418,688,688,688,688,215
20250219,121900,72750498,688,688,688,688,1
20250219,121800,72749810,689,689,689,689,0
20250219,121700,72749810,689,689,689,689,0
20250219,121600,72749810,689,688,689,688,112
20250219,121500,72672654,689,689,689,689,0
20250219,121400,72672654,689,689,689,689,0
20250219,121300,72672654,689,689,689,689,1
20250219,121200,72671965,687,687,687,687,0
20250219,121100,72671965,687,687,687,687,1455
20250219,121000,71672380,688,688,688,688,1
20250219,120900,71671692,689,689,689,689,0
20250219,120800,71671692,689,688,689,688,113
20250219,120700,71593947,688,688,688,688,0
20250219,120600,71593947,688,688,688,688,0
20250219,120500,71593947,688,688,688,688,0
20250219,120400,71593947,688,688,688,688,0
20250219,120300,71593947,688,688,688,688,0
20250219,120200,71593947,688,688,688,688,0
20250219,120100,71593947,688,688,688,688,0
20250219,120000,71593947,688,688,688,688,1
20250219,115900,71593259,687,687,687,687,0
20250219,115800,71593259,687,687,687,687,0
20250219,115700,71593259,687,687,687,687,0
20250219,115600,71593259,687,685,687,685,2295
20250219,115500,70017039,685,685,685,685,0
20250219,115400,70017039,685,685,685,685,128
20250219,115300,69929359,685,685,685,685,3
20250219,115200,69927304,685,685,685,685,170
20250219,115100,69810854,685,685,685,685,5
20250219,115000,69807429,686,686,686,686,1
20250219,114900,69806743,685,685,685,685,160
20250219,114800,69697143,686,686,686,686,698
20250219,114700,69218315,687,687,687,687,700
20250219,114600,68737415,687,687,687,687,0
20250219,114500,68737415,687,687,687,687,0
20250219,114400,68737415,687,686,687,686,423
20250219,114300,68447137,686,686,686,686,10
20250219,114200,68440277,688,688,688,688,0
20250219,114100,68440277,688,688,688,688,0
20250219,114000,68440277,688,687,688,687,1101
20250219,113900,67682889,688,688,688,688,0
20250219,113800,67682889,688,688,688,688,0
20250219,113700,67682889,688,687,688,687,91
20250219,113600,67620371,687,685,687,685,1877
20250219,113500,66332770,685,685,685,685,0
20250219,113400,66332770,685,685,685,685,0
20250219,113300,66332770,685,685,685,685,38
20250219,113200,66306740,686,685,686,685,513
20250219,113100,65955324,685,685,685,685,0
20250219,113000,65955324,685,685,685,685,10
20250219,112900,65948474,684,684,684,684,988
20250219,112800,65272682,684,684,684,684,4
20250219,112700,65269946,684,683,684,683,987
20250219,112600,64595725,682,682,682,682,1
20250219,112500,64595043,683,683,683,683,955
20250219,112400,63942778,684,683,684,683,247
20250219,112300,63773977,683,683,683,683,1
20250219,112200,63773294,684,683,684,683,2204
20250219,112100,62267762,684,684,684,684,0
20250219,112000,62267762,684,684,684,684,100
20250219,111900,62199362,683,684,684,683,109
20250219,111800,62124815,683,683,683,683,102
20250219,111700,62055149,684,684,684,684,0
20250219,111600,62055149,684,684,684,684,0
20250219,111500,62055149,684,684,684,684,0
20250219,111400,62055149,684,684,684,684,0
20250219,111300,62055149,684,684,684,684,0
20250219,111200,62055149,684,684,684,684,15
20250219,111100,62044889,684,684,684,684,0
20250219,111000,62044889,684,684,684,684,0
20250219,110900,62044889,684,684,684,684,3
20250219,110800,62042837,684,684,684,684,14
20250219,110700,62033261,684,684,684,684,0
20250219,110600,62033261,684,684,684,684,15
20250219,110500,62023001,684,684,684,684,0
20250219,110400,62023001,684,684,684,684,500
20250219,110300,61681001,683,683,683,683,13
20250219,110200,61672122,683,683,683,683,0
20250219,110100,61672122,683,683,683,683,0
20250219,110000,61672122,683,683,683,683,795
20250219,105900,61129137,683,683,683,683,0
20250219,105800,61129137,683,683,683,683,0
20250219,105700,61129137,683,683,683,683,0
20250219,105600,61129137,683,683,683,683,0
20250219,105500,61129137,683,683,683,683,0
20250219,105400,61129137,683,683,683,683,0
20250219,105300,61129137,683,683,683,683,0
20250219,105200,61129137,683,683,683,683,0
20250219,105100,61129137,683,683,683,683,0
20250219,105000,61129137,683,683,683,683,20
20250219,104900,61115477,683,683,683,683,0
20250219,104800,61115477,683,683,683,683,0
20250219,104700,61115477,683,683,683,683,0
20250219,104600,61115477,683,683,683,683,0
20250219,104500,61115477,683,683,683,683,0
20250219,104400,61115477,683,683,683,683,5
20250219,104300,61112062,679,679,679,679,582
20250219,104200,60716884,679,679,679,679,1781
20250219,104100,59507585,679,679,679,679,0
20250219,104000,59507585,679,680,680,679,1400
20250219,103900,58556917,680,680,680,680,243
20250219,103800,58391677,681,681,681,681,0
20250219,103700,58391677,681,681,681,681,20
20250219,103600,58378057,683,683,683,683,0
20250219,103500,58378057,683,683,683,683,1
20250219,103400,58377374,680,680,680,679,789
20250219,103300,57840861,680,680,680,680,110
20250219,103200,57766061,680,680,680,680,20
20250219,103100,57752461,680,681,681,680,88
20250219,103000,57692601,679,680,680,679,133
20250219,102900,57602224,679,679,679,679,0
20250219,102800,57602224,679,679,679,679,0
20250219,102700,57602224,679,683,683,679,3881
20250219,102600,54960013,683,683,683,683,4
20250219,102500,54957281,683,682,683,682,107
20250219,102400,54884205,682,681,682,681,250
20250219,102300,54713855,680,680,680,680,15
20250219,102200,54703655,679,679,679,679,0
20250219,102100,54703655,679,679,679,679,1349
20250219,102000,53787684,681,681,681,681,19
20250219,101900,53774745,681,681,681,681,1000
20250219,101800,53093745,681,680,681,680,1645
20250219,101700,51975144,680,680,680,680,10
20250219,101600,51968344,682,682,682,682,0
20250219,101500,51968344,682,682,682,682,1
20250219,101400,51967662,680,680,680,680,567
20250219,101300,51582102,680,680,680,680,409
20250219,101200,51303982,679,680,680,679,37
20250219,101100,51278823,680,680,680,680,40
20250219,101000,51251623,680,682,682,680,30
20250219,100900,51231193,684,684,684,684,3193
20250219,100800,49047181,684,684,684,684,0
20250219,100700,49047181,684,684,684,684,1
20250219,100600,49046497,679,679,679,679,62
20250219,100500,49004399,684,683,684,683,49
20250219,100400,48970902,683,683,683,683,1503
20250219,100300,47944353,679,679,679,679,0
20250219,100200,47944353,679,679,679,679,1425
20250219,100100,46976778,679,679,679,679,150
20250219,100000,46874928,679,680,680,679,5229
20250219,095900,43321823,683,680,683,680,2
20250219,095800,43320460,679,679,679,679,137
20250219,095700,43227437,684,684,684,684,0
20250219,095600,43227437,684,684,684,684,11
20250219,095500,43219913,679,679,679,679,1135
20250219,095400,42449248,679,679,679,679,1124
20250219,095300,41686052,679,681,681,679,5664
20250219,095200,37835091,685,682,685,682,210
20250219,095100,37691271,686,686,686,686,0
20250219,095000,37691271,686,686,686,686,0
20250219,094900,37691271,686,686,686,686,0
20250219,094800,37691271,686,686,686,686,0
20250219,094700,37691271,686,686,686,686,1
20250219,094600,37690585,686,686,686,686,1
20250219,094500,37689899,686,686,686,686,247
20250219,094400,37520457,686,686,686,686,0
20250219,094300,37520457,686,686,686,686,0
20250219,094200,37520457,686,686,686,686,18
20250219,094100,37508109,681,686,686,681,419
20250219,094000,37222270,686,686,686,686,0
20250219,093900,37222270,686,686,686,686,39
20250219,093800,37195516,681,681,681,681,112
20250219,093700,37119244,681,685,685,681,570
20250219,093600,36730538,687,687,687,687,0
20250219,093500,36730538,687,687,687,687,147
20250219,093400,36629549,685,685,685,685,998
20250219,093300,35945919,685,685,685,685,0
20250219,093200,35945919,685,685,685,685,100
20250219,093100,35877419,685,685,685,685,0
20250219,093000,35877419,685,685,685,685,1
20250219,092900,35876734,682,682,682,682,2756
20250219,092800,33997142,682,688,688,682,894
20250219,092700,33387422,688,686,688,686,45
20250219,092600,33356550,686,686,686,686,0
20250219,092500,33356550,686,686,686,686,0
20250219,092400,33356550,686,686,686,686,0
20250219,092300,33356550,686,686,686,686,0
20250219,092200,33356550,686,686,688,686,1514
20250219,092100,32316482,686,686,686,686,0
20250219,092000,32316482,686,686,686,686,0
20250219,091900,32316482,686,686,686,685,2500
20250219,091800,30601501,686,686,686,679,2025
20250219,091700,29212585,686,686,686,686,71
20250219,091600,29163879,687,687,687,687,0
20250219,091500,29163879,687,679,687,676,3913
20250219,091400,26512261,680,680,680,680,969
20250219,091300,25853341,680,681,684,680,1274
20250219,091200,24985784,681,681,684,680,4724
20250219,091100,21770232,685,679,685,676,9376
20250219,091000,15407293,672,680,680,672,3273
20250219,090900,13203162,672,680,680,672,12800
20250219,090800,4590911,690,689,690,689,51
20250219,090700,4555731,673,690,692,672,3894
20250219,090600,1907865,692,692,692,692,0
20250219,090500,1907865,692,692,692,692,100
20250219,090400,1838665,692,692,692,692,0
20250219,090300,1838665,692,692,692,692,12
20250219,090200,1830361,692,695,695,692,2172
20250219,090100,327322,695,695,695,695,2
20250219,090000,325932,692,692,692,692,471
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200000 112692743 683 683 683 683 2601
3 20250219 195900 112692743 683 683 683 683 0
4 20250219 195800 112692743 683 683 683 683 0
5 20250219 195700 112692743 683 683 683 683 0
6 20250219 195600 112692743 683 683 683 683 0
7 20250219 195500 112692743 683 683 683 683 0
8 20250219 195400 112692743 683 683 683 683 0
9 20250219 195300 112692743 683 683 683 683 0
10 20250219 195200 112692743 683 683 683 683 0
11 20250219 195100 112692743 683 683 683 683 0
12 20250219 195000 112692743 683 683 683 683 0
13 20250219 194900 112692743 683 683 683 683 0
14 20250219 194800 112692743 683 683 683 683 0
15 20250219 194700 112692743 683 683 683 683 0
16 20250219 194600 112692743 683 683 683 683 0
17 20250219 194500 112692743 683 683 683 683 0
18 20250219 194400 112692743 683 683 683 683 0
19 20250219 194300 112692743 683 683 683 683 0
20 20250219 194200 112692743 683 683 683 683 0
21 20250219 194100 112692743 683 683 683 683 0
22 20250219 194000 112692743 683 683 683 683 0
23 20250219 193900 112692743 683 683 683 683 0
24 20250219 193800 112692743 683 683 683 683 0
25 20250219 193700 112692743 683 683 683 683 0
26 20250219 193600 112692743 683 683 683 683 0
27 20250219 193500 112692743 683 683 683 683 0
28 20250219 193400 112692743 683 683 683 683 0
29 20250219 193300 112692743 683 683 683 683 0
30 20250219 193200 112692743 683 683 683 683 0
31 20250219 193100 112692743 683 683 683 683 0
32 20250219 193000 112692743 683 683 683 683 2601
33 20250219 192900 112692743 683 683 683 683 0
34 20250219 192800 112692743 683 683 683 683 0
35 20250219 192700 112692743 683 683 683 683 0
36 20250219 192600 112692743 683 683 683 683 0
37 20250219 192500 112692743 683 683 683 683 0
38 20250219 192400 112692743 683 683 683 683 0
39 20250219 192300 112692743 683 683 683 683 0
40 20250219 192200 112692743 683 683 683 683 0
41 20250219 192100 112692743 683 683 683 683 0
42 20250219 192000 112692743 683 683 683 683 0
43 20250219 191900 112692743 683 683 683 683 0
44 20250219 191800 112692743 683 683 683 683 0
45 20250219 191700 112692743 683 683 683 683 0
46 20250219 191600 112692743 683 683 683 683 0
47 20250219 191500 112692743 683 683 683 683 0
48 20250219 191400 112692743 683 683 683 683 0
49 20250219 191300 112692743 683 683 683 683 0
50 20250219 191200 112692743 683 683 683 683 0
51 20250219 191100 112692743 683 683 683 683 0
52 20250219 191000 112692743 683 683 683 683 0
53 20250219 190900 112692743 683 683 683 683 0
54 20250219 190800 112692743 683 683 683 683 0
55 20250219 190700 112692743 683 683 683 683 0
56 20250219 190600 112692743 683 683 683 683 0
57 20250219 190500 112692743 683 683 683 683 0
58 20250219 190400 112692743 683 683 683 683 0
59 20250219 190300 112692743 683 683 683 683 0
60 20250219 190200 112692743 683 683 683 683 0
61 20250219 190100 112692743 683 683 683 683 0
62 20250219 190000 112692743 683 683 683 683 2601
63 20250219 185900 112692743 683 683 683 683 0
64 20250219 185800 112692743 683 683 683 683 0
65 20250219 185700 112692743 683 683 683 683 0
66 20250219 185600 112692743 683 683 683 683 0
67 20250219 185500 112692743 683 683 683 683 0
68 20250219 185400 112692743 683 683 683 683 0
69 20250219 185300 112692743 683 683 683 683 0
70 20250219 185200 112692743 683 683 683 683 0
71 20250219 185100 112692743 683 683 683 683 0
72 20250219 185000 112692743 683 683 683 683 0
73 20250219 184900 112692743 683 683 683 683 0
74 20250219 184800 112692743 683 683 683 683 0
75 20250219 184700 112692743 683 683 683 683 0
76 20250219 184600 112692743 683 683 683 683 0
77 20250219 184500 112692743 683 683 683 683 0
78 20250219 184400 112692743 683 683 683 683 0
79 20250219 184300 112692743 683 683 683 683 0
80 20250219 184200 112692743 683 683 683 683 0
81 20250219 184100 112692743 683 683 683 683 0
82 20250219 184000 112692743 683 683 683 683 0
83 20250219 183900 112692743 683 683 683 683 0
84 20250219 183800 112692743 683 683 683 683 0
85 20250219 183700 112692743 683 683 683 683 0
86 20250219 183600 112692743 683 683 683 683 0
87 20250219 183500 112692743 683 683 683 683 0
88 20250219 183400 112692743 683 683 683 683 0
89 20250219 183300 112692743 683 683 683 683 0
90 20250219 183200 112692743 683 683 683 683 0
91 20250219 183100 112692743 683 683 683 683 0
92 20250219 183000 112692743 683 683 683 683 2601
93 20250219 182900 112692743 683 683 683 683 0
94 20250219 182800 112692743 683 683 683 683 0
95 20250219 182700 112692743 683 683 683 683 0
96 20250219 182600 112692743 683 683 683 683 0
97 20250219 182500 112692743 683 683 683 683 0
98 20250219 182400 112692743 683 683 683 683 0
99 20250219 182300 112692743 683 683 683 683 0
100 20250219 182200 112692743 683 683 683 683 0
101 20250219 182100 112692743 683 683 683 683 0
102 20250219 182000 112692743 683 683 683 683 0
103 20250219 181900 112692743 683 683 683 683 0
104 20250219 181800 112692743 683 683 683 683 0
105 20250219 181700 112692743 683 683 683 683 0
106 20250219 181600 112692743 683 683 683 683 0
107 20250219 181500 112692743 683 683 683 683 0
108 20250219 181400 112692743 683 683 683 683 0
109 20250219 181300 112692743 683 683 683 683 0
110 20250219 181200 112692743 683 683 683 683 0
111 20250219 181100 112692743 683 683 683 683 0
112 20250219 181000 112692743 683 683 683 683 0
113 20250219 180900 112692743 683 683 683 683 0
114 20250219 180800 112692743 683 683 683 683 0
115 20250219 180700 112692743 683 683 683 683 0
116 20250219 180600 112692743 683 683 683 683 0
117 20250219 180500 112692743 683 683 683 683 0
118 20250219 180400 112692743 683 683 683 683 0
119 20250219 180300 112692743 683 683 683 683 0
120 20250219 180200 112692743 683 683 683 683 0
121 20250219 180100 112692743 683 683 683 683 0
122 20250219 180000 112692743 683 683 683 683 2601
123 20250219 175900 112692743 683 683 683 683 0
124 20250219 175800 112692743 683 683 683 683 0
125 20250219 175700 112692743 683 683 683 683 0
126 20250219 175600 112692743 683 683 683 683 0
127 20250219 175500 112692743 683 683 683 683 0
128 20250219 175400 112692743 683 683 683 683 0
129 20250219 175300 112692743 683 683 683 683 0
130 20250219 175200 112692743 683 683 683 683 0
131 20250219 175100 112692743 683 683 683 683 0
132 20250219 175000 112692743 683 683 683 683 0
133 20250219 174900 112692743 683 683 683 683 0
134 20250219 174800 112692743 683 683 683 683 0
135 20250219 174700 112692743 683 683 683 683 0
136 20250219 174600 112692743 683 683 683 683 0
137 20250219 174500 112692743 683 683 683 683 0
138 20250219 174400 112692743 683 683 683 683 0
139 20250219 174300 112692743 683 683 683 683 0
140 20250219 174200 112692743 683 683 683 683 0
141 20250219 174100 112692743 683 683 683 683 0
142 20250219 174000 112692743 683 683 683 683 0
143 20250219 173900 112692743 683 683 683 683 0
144 20250219 173800 112692743 683 683 683 683 0
145 20250219 173700 112692743 683 683 683 683 0
146 20250219 173600 112692743 683 683 683 683 0
147 20250219 173500 112692743 683 683 683 683 0
148 20250219 173400 112692743 683 683 683 683 0
149 20250219 173300 112692743 683 683 683 683 0
150 20250219 173200 112692743 683 683 683 683 0
151 20250219 173100 112692743 683 683 683 683 0
152 20250219 173000 112692743 683 683 683 683 2601
153 20250219 172900 112692743 683 683 683 683 0
154 20250219 172800 112692743 683 683 683 683 0
155 20250219 172700 112692743 683 683 683 683 0
156 20250219 172600 112692743 683 683 683 683 0
157 20250219 172500 112692743 683 683 683 683 0
158 20250219 172400 112692743 683 683 683 683 0
159 20250219 172300 112692743 683 683 683 683 0
160 20250219 172200 112692743 683 683 683 683 0
161 20250219 172100 112692743 683 683 683 683 0
162 20250219 172000 112692743 683 683 683 683 0
163 20250219 171900 112692743 683 683 683 683 0
164 20250219 171800 112692743 683 683 683 683 0
165 20250219 171700 112692743 683 683 683 683 0
166 20250219 171600 112692743 683 683 683 683 0
167 20250219 171500 112692743 683 683 683 683 0
168 20250219 171400 112692743 683 683 683 683 0
169 20250219 171300 112692743 683 683 683 683 0
170 20250219 171200 112692743 683 683 683 683 0
171 20250219 171100 112692743 683 683 683 683 0
172 20250219 171000 112692743 683 683 683 683 0
173 20250219 170900 112692743 683 683 683 683 0
174 20250219 170800 112692743 683 683 683 683 0
175 20250219 170700 112692743 683 683 683 683 0
176 20250219 170600 112692743 683 683 683 683 0
177 20250219 170500 112692743 683 683 683 683 0
178 20250219 170400 112692743 683 683 683 683 0
179 20250219 170300 112692743 683 683 683 683 0
180 20250219 170200 112692743 683 683 683 683 0
181 20250219 170100 112692743 683 683 683 683 0
182 20250219 170000 112692743 683 683 683 683 2601
183 20250219 165900 112692743 683 683 683 683 0
184 20250219 165800 112692743 683 683 683 683 0
185 20250219 165700 112692743 683 683 683 683 0
186 20250219 165600 112692743 683 683 683 683 0
187 20250219 165500 112692743 683 683 683 683 0
188 20250219 165400 112692743 683 683 683 683 0
189 20250219 165300 112692743 683 683 683 683 0
190 20250219 165200 112692743 683 683 683 683 0
191 20250219 165100 112692743 683 683 683 683 0
192 20250219 165000 112692743 683 683 683 683 0
193 20250219 164900 112692743 683 683 683 683 0
194 20250219 164800 112692743 683 683 683 683 0
195 20250219 164700 112692743 683 683 683 683 0
196 20250219 164600 112692743 683 683 683 683 0
197 20250219 164500 112692743 683 683 683 683 0
198 20250219 164400 112692743 683 683 683 683 0
199 20250219 164300 112692743 683 683 683 683 0
200 20250219 164200 112692743 683 683 683 683 0
201 20250219 164100 112692743 683 683 683 683 0
202 20250219 164000 112692743 683 683 683 683 0
203 20250219 163900 112692743 683 683 683 683 0
204 20250219 163800 112692743 683 683 683 683 0
205 20250219 163700 112692743 683 683 683 683 0
206 20250219 163600 112692743 683 683 683 683 0
207 20250219 163500 112692743 683 683 683 683 0
208 20250219 163400 112692743 683 683 683 683 0
209 20250219 163300 112692743 683 683 683 683 0
210 20250219 163200 112692743 683 683 683 683 0
211 20250219 163100 112692743 683 683 683 683 0
212 20250219 163000 112692743 683 683 683 683 2601
213 20250219 162900 112692743 683 683 683 683 0
214 20250219 162800 112692743 683 683 683 683 0
215 20250219 162700 112692743 683 683 683 683 0
216 20250219 162600 112692743 683 683 683 683 0
217 20250219 162500 112692743 683 683 683 683 0
218 20250219 162400 112692743 683 683 683 683 0
219 20250219 162300 112692743 683 683 683 683 0
220 20250219 162200 112692743 683 683 683 683 0
221 20250219 162100 112692743 683 683 683 683 0
222 20250219 162000 112692743 683 683 683 683 0
223 20250219 161900 112692743 683 683 683 683 0
224 20250219 161800 112692743 683 683 683 683 0
225 20250219 161700 112692743 683 683 683 683 0
226 20250219 161600 112692743 683 683 683 683 0
227 20250219 161500 112692743 683 683 683 683 0
228 20250219 161400 112692743 683 683 683 683 0
229 20250219 161300 112692743 683 683 683 683 0
230 20250219 161200 112692743 683 683 683 683 0
231 20250219 161100 112692743 683 683 683 683 0
232 20250219 161000 112692743 683 683 683 683 0
233 20250219 160900 112692743 683 683 683 683 0
234 20250219 160800 112692743 683 683 683 683 0
235 20250219 160700 112692743 683 683 683 683 0
236 20250219 160600 112692743 683 683 683 683 0
237 20250219 160500 112692743 683 683 683 683 0
238 20250219 160400 112692743 683 683 683 683 0
239 20250219 160300 112692743 683 683 683 683 0
240 20250219 160200 112692743 683 683 683 683 0
241 20250219 160100 112692743 683 683 683 683 0
242 20250219 160000 112692743 683 683 683 683 2601
243 20250219 155900 112692743 683 683 683 683 0
244 20250219 155800 112692743 683 683 683 683 0
245 20250219 155700 112692743 683 683 683 683 0
246 20250219 155600 112692743 683 683 683 683 0
247 20250219 155500 112692743 683 683 683 683 0
248 20250219 155400 112692743 683 683 683 683 0
249 20250219 155300 112692743 683 683 683 683 0
250 20250219 155200 112692743 683 683 683 683 0
251 20250219 155100 112692743 683 683 683 683 0
252 20250219 155000 112692743 683 683 683 683 0
253 20250219 154900 112692743 683 683 683 683 0
254 20250219 154800 112692743 683 683 683 683 0
255 20250219 154700 112692743 683 683 683 683 0
256 20250219 154600 112692743 683 683 683 683 0
257 20250219 154500 112692743 683 683 683 683 0
258 20250219 154400 112692743 683 683 683 683 0
259 20250219 154300 112692743 683 683 683 683 0
260 20250219 154200 112692743 683 683 683 683 0
261 20250219 154100 112692743 683 683 683 683 0
262 20250219 154000 112692743 683 683 683 683 0
263 20250219 153900 112692743 683 683 683 683 0
264 20250219 153800 112692743 683 683 683 683 0
265 20250219 153700 112692743 683 683 683 683 0
266 20250219 153600 112692743 683 683 683 683 0
267 20250219 153500 112692743 683 683 683 683 0
268 20250219 153400 112692743 683 683 683 683 0
269 20250219 153300 112692743 683 683 683 683 0
270 20250219 153200 112692743 683 683 683 683 0
271 20250219 153100 112692743 683 683 683 683 0
272 20250219 153000 112692743 683 683 683 683 5202
273 20250219 152900 110916260 687 687 687 687 0
274 20250219 152800 110916260 687 687 687 687 0
275 20250219 152700 110916260 687 687 687 687 0
276 20250219 152600 110916260 687 687 687 687 0
277 20250219 152500 110916260 687 687 687 687 0
278 20250219 152400 110916260 687 687 687 687 0
279 20250219 152300 110916260 687 687 687 687 0
280 20250219 152200 110916260 687 687 687 687 0
281 20250219 152100 110916260 687 687 687 687 0
282 20250219 152000 110916260 687 687 687 687 0
283 20250219 151900 110916260 687 687 687 687 0
284 20250219 151800 110916260 687 687 687 687 102
285 20250219 151700 110846186 687 687 687 687 0
286 20250219 151600 110846186 687 687 687 687 0
287 20250219 151500 110846186 687 687 687 687 0
288 20250219 151400 110846186 687 687 687 687 0
289 20250219 151300 110846186 687 687 687 687 0
290 20250219 151200 110846186 687 683 687 683 148
291 20250219 151100 110744522 687 687 687 687 0
292 20250219 151000 110744522 687 687 687 687 0
293 20250219 150900 110744522 687 687 687 687 0
294 20250219 150800 110744522 687 687 687 687 0
295 20250219 150700 110744522 687 687 687 687 0
296 20250219 150600 110744522 687 687 687 687 200
297 20250219 150500 110607122 686 686 686 686 208
298 20250219 150400 110464434 686 686 686 686 0
299 20250219 150300 110464434 686 685 686 685 110
300 20250219 150200 110388984 686 686 686 686 5
301 20250219 150100 110385554 685 685 685 685 0
302 20250219 150000 110385554 685 685 686 685 340
303 20250219 145900 110152623 685 685 685 685 1
304 20250219 145800 110151938 684 685 685 684 4
305 20250219 145700 110149199 687 687 687 687 12
306 20250219 145600 110140955 683 683 683 683 50
307 20250219 145500 110106805 683 683 683 683 50
308 20250219 145400 110072655 682 682 682 682 500
309 20250219 145300 109731655 688 688 688 688 0
310 20250219 145200 109731655 688 688 688 688 0
311 20250219 145100 109731655 688 688 689 688 156
312 20250219 145000 109624185 689 689 689 689 0
313 20250219 144900 109624185 689 689 689 689 0
314 20250219 144800 109624185 689 689 689 689 0
315 20250219 144700 109624185 689 689 689 689 0
316 20250219 144600 109624185 689 689 689 689 24
317 20250219 144500 109607649 690 687 690 685 101
318 20250219 144400 109538219 690 690 690 690 0
319 20250219 144300 109538219 690 690 690 690 0
320 20250219 144200 109538219 690 690 690 690 0
321 20250219 144100 109538219 690 690 690 690 3
322 20250219 144000 109536149 691 691 691 691 0
323 20250219 143900 109536149 691 682 691 682 10001
324 20250219 143800 102652904 678 682 682 678 14197
325 20250219 143700 93002536 682 682 682 682 0
326 20250219 143600 93002536 682 682 682 682 0
327 20250219 143500 93002536 682 682 682 682 1
328 20250219 143400 93001854 681 681 681 681 0
329 20250219 143300 93001854 681 681 681 681 28
330 20250219 143200 92982786 682 682 682 682 0
331 20250219 143100 92982786 682 682 682 682 0
332 20250219 143000 92982786 682 682 682 682 328
333 20250219 142900 92759090 683 683 683 683 10
334 20250219 142800 92752260 685 685 685 685 0
335 20250219 142700 92752260 685 685 685 685 0
336 20250219 142600 92752260 685 683 685 681 1003
337 20250219 142500 92069207 681 681 681 681 0
338 20250219 142400 92069207 681 681 681 681 100
339 20250219 142300 92001107 680 680 680 680 0
340 20250219 142200 92001107 680 680 680 680 0
341 20250219 142100 92001107 680 680 680 680 500
342 20250219 142000 91661107 680 680 680 680 0
343 20250219 141900 91661107 680 680 680 680 14
344 20250219 141800 91651587 680 680 680 680 2370
345 20250219 141700 90039987 681 683 683 681 3085
346 20250219 141600 87937485 684 684 684 684 0
347 20250219 141500 87937485 684 684 684 684 20
348 20250219 141400 87923805 685 685 685 685 0
349 20250219 141300 87923805 685 685 685 685 10
350 20250219 141200 87916955 682 682 682 682 0
351 20250219 141100 87916955 682 682 682 682 2061
352 20250219 141000 86511353 684 684 684 684 0
353 20250219 140900 86511353 684 684 684 684 1
354 20250219 140800 86510669 685 685 685 685 0
355 20250219 140700 86510669 685 685 685 685 1
356 20250219 140600 86509984 682 682 682 682 14
357 20250219 140500 86500436 682 682 686 682 131
358 20250219 140400 86411090 682 682 682 682 369
359 20250219 140300 86159432 683 683 683 683 0
360 20250219 140200 86159432 683 683 683 683 0
361 20250219 140100 86159432 683 683 683 683 0
362 20250219 140000 86159432 683 683 683 683 31
363 20250219 135900 86138259 686 686 686 686 1
364 20250219 135800 86137573 685 683 685 683 276
365 20250219 135700 85949063 683 683 683 683 0
366 20250219 135600 85949063 683 683 683 683 1
367 20250219 135500 85948380 686 686 686 686 0
368 20250219 135400 85948380 686 686 686 686 0
369 20250219 135300 85948380 686 683 686 683 821
370 20250219 135200 85387634 684 684 684 684 347
371 20250219 135100 85150286 684 684 684 684 3
372 20250219 135000 85148234 686 686 686 686 1000
373 20250219 134900 84462234 686 686 686 686 0
374 20250219 134800 84462234 686 686 686 686 0
375 20250219 134700 84462234 686 686 686 686 0
376 20250219 134600 84462234 686 686 686 686 0
377 20250219 134500 84462234 686 686 686 686 1
378 20250219 134400 84461548 685 685 685 685 0
379 20250219 134300 84461548 685 685 685 685 50
380 20250219 134200 84427298 686 686 686 686 0
381 20250219 134100 84427298 686 686 686 686 0
382 20250219 134000 84427298 686 686 686 686 0
383 20250219 133900 84427298 686 686 686 686 0
384 20250219 133800 84427298 686 686 686 686 0
385 20250219 133700 84427298 686 686 686 686 1
386 20250219 133600 84426612 684 684 684 684 0
387 20250219 133500 84426612 684 684 684 684 0
388 20250219 133400 84426612 684 684 684 684 0
389 20250219 133300 84426612 684 684 684 684 0
390 20250219 133200 84426612 684 684 684 684 0
391 20250219 133100 84426612 684 684 684 684 0
392 20250219 133000 84426612 684 684 684 684 0
393 20250219 132900 84426612 684 685 685 684 1500
394 20250219 132800 83400611 685 685 685 685 0
395 20250219 132700 83400611 685 685 685 685 0
396 20250219 132600 83400611 685 685 685 685 1293
397 20250219 132500 82514906 685 685 685 685 0
398 20250219 132400 82514906 685 685 685 685 0
399 20250219 132300 82514906 685 685 685 685 0
400 20250219 132200 82514906 685 685 685 685 0
401 20250219 132100 82514906 685 685 685 685 496
402 20250219 132000 82175146 685 685 685 685 669
403 20250219 131900 81716881 686 686 686 686 101
404 20250219 131800 81647595 689 689 689 689 0
405 20250219 131700 81647595 689 688 689 688 100
406 20250219 131600 81578705 688 688 688 688 0
407 20250219 131500 81578705 688 688 688 688 0
408 20250219 131400 81578705 688 688 688 688 0
409 20250219 131300 81578705 688 688 688 688 0
410 20250219 131200 81578705 688 688 688 688 1043
411 20250219 131100 80861121 688 687 688 686 241
412 20250219 131000 80695606 688 688 688 688 44
413 20250219 130900 80665334 689 689 689 689 0
414 20250219 130800 80665334 689 689 689 689 1
415 20250219 130700 80664645 688 688 688 688 0
416 20250219 130600 80664645 688 688 688 688 300
417 20250219 130500 80458245 689 689 689 689 0
418 20250219 130400 80458245 689 689 689 689 0
419 20250219 130300 80458245 689 689 689 689 0
420 20250219 130200 80458245 689 689 689 689 3
421 20250219 130100 80456178 689 689 689 689 0
422 20250219 130000 80456178 689 689 689 689 0
423 20250219 125900 80456178 689 689 689 689 0
424 20250219 125800 80456178 689 689 689 689 0
425 20250219 125700 80456178 689 689 689 689 200
426 20250219 125600 80318378 689 689 689 689 0
427 20250219 125500 80318378 689 689 689 689 2
428 20250219 125400 80317000 687 687 687 687 0
429 20250219 125300 80317000 687 687 687 687 100
430 20250219 125200 80248300 689 689 689 689 600
431 20250219 125100 79834900 688 688 688 688 1070
432 20250219 125000 79098740 689 689 689 689 0
433 20250219 124900 79098740 689 689 689 689 0
434 20250219 124800 79098740 689 689 689 689 0
435 20250219 124700 79098740 689 689 689 689 0
436 20250219 124600 79098740 689 689 689 689 0
437 20250219 124500 79098740 689 689 689 689 0
438 20250219 124400 79098740 689 689 689 689 1
439 20250219 124300 79098051 688 688 688 688 500
440 20250219 124200 78754051 689 689 689 689 354
441 20250219 124100 78510145 689 689 689 689 1400
442 20250219 124000 77545545 689 689 689 689 0
443 20250219 123900 77545545 689 689 689 689 1
444 20250219 123800 77544856 689 689 689 689 0
445 20250219 123700 77544856 689 689 689 689 0
446 20250219 123600 77544856 689 689 689 689 207
447 20250219 123500 77402233 689 688 689 688 235
448 20250219 123400 77240552 688 686 688 686 8
449 20250219 123300 77235062 688 688 688 688 0
450 20250219 123200 77235062 688 688 688 688 0
451 20250219 123100 77235062 688 688 688 688 5
452 20250219 123000 77231622 688 688 688 688 16
453 20250219 122900 77220614 684 687 687 684 3000
454 20250219 122800 75166679 688 688 688 688 0
455 20250219 122700 75166679 688 688 688 688 0
456 20250219 122600 75166679 688 688 688 685 2334
457 20250219 122500 73567631 686 686 686 686 0
458 20250219 122400 73567631 686 688 688 686 973
459 20250219 122300 72899107 689 689 689 689 0
460 20250219 122200 72899107 689 689 689 689 0
461 20250219 122100 72899107 689 689 689 689 1
462 20250219 122000 72898418 688 688 688 688 215
463 20250219 121900 72750498 688 688 688 688 1
464 20250219 121800 72749810 689 689 689 689 0
465 20250219 121700 72749810 689 689 689 689 0
466 20250219 121600 72749810 689 688 689 688 112
467 20250219 121500 72672654 689 689 689 689 0
468 20250219 121400 72672654 689 689 689 689 0
469 20250219 121300 72672654 689 689 689 689 1
470 20250219 121200 72671965 687 687 687 687 0
471 20250219 121100 72671965 687 687 687 687 1455
472 20250219 121000 71672380 688 688 688 688 1
473 20250219 120900 71671692 689 689 689 689 0
474 20250219 120800 71671692 689 688 689 688 113
475 20250219 120700 71593947 688 688 688 688 0
476 20250219 120600 71593947 688 688 688 688 0
477 20250219 120500 71593947 688 688 688 688 0
478 20250219 120400 71593947 688 688 688 688 0
479 20250219 120300 71593947 688 688 688 688 0
480 20250219 120200 71593947 688 688 688 688 0
481 20250219 120100 71593947 688 688 688 688 0
482 20250219 120000 71593947 688 688 688 688 1
483 20250219 115900 71593259 687 687 687 687 0
484 20250219 115800 71593259 687 687 687 687 0
485 20250219 115700 71593259 687 687 687 687 0
486 20250219 115600 71593259 687 685 687 685 2295
487 20250219 115500 70017039 685 685 685 685 0
488 20250219 115400 70017039 685 685 685 685 128
489 20250219 115300 69929359 685 685 685 685 3
490 20250219 115200 69927304 685 685 685 685 170
491 20250219 115100 69810854 685 685 685 685 5
492 20250219 115000 69807429 686 686 686 686 1
493 20250219 114900 69806743 685 685 685 685 160
494 20250219 114800 69697143 686 686 686 686 698
495 20250219 114700 69218315 687 687 687 687 700
496 20250219 114600 68737415 687 687 687 687 0
497 20250219 114500 68737415 687 687 687 687 0
498 20250219 114400 68737415 687 686 687 686 423
499 20250219 114300 68447137 686 686 686 686 10
500 20250219 114200 68440277 688 688 688 688 0
501 20250219 114100 68440277 688 688 688 688 0
502 20250219 114000 68440277 688 687 688 687 1101
503 20250219 113900 67682889 688 688 688 688 0
504 20250219 113800 67682889 688 688 688 688 0
505 20250219 113700 67682889 688 687 688 687 91
506 20250219 113600 67620371 687 685 687 685 1877
507 20250219 113500 66332770 685 685 685 685 0
508 20250219 113400 66332770 685 685 685 685 0
509 20250219 113300 66332770 685 685 685 685 38
510 20250219 113200 66306740 686 685 686 685 513
511 20250219 113100 65955324 685 685 685 685 0
512 20250219 113000 65955324 685 685 685 685 10
513 20250219 112900 65948474 684 684 684 684 988
514 20250219 112800 65272682 684 684 684 684 4
515 20250219 112700 65269946 684 683 684 683 987
516 20250219 112600 64595725 682 682 682 682 1
517 20250219 112500 64595043 683 683 683 683 955
518 20250219 112400 63942778 684 683 684 683 247
519 20250219 112300 63773977 683 683 683 683 1
520 20250219 112200 63773294 684 683 684 683 2204
521 20250219 112100 62267762 684 684 684 684 0
522 20250219 112000 62267762 684 684 684 684 100
523 20250219 111900 62199362 683 684 684 683 109
524 20250219 111800 62124815 683 683 683 683 102
525 20250219 111700 62055149 684 684 684 684 0
526 20250219 111600 62055149 684 684 684 684 0
527 20250219 111500 62055149 684 684 684 684 0
528 20250219 111400 62055149 684 684 684 684 0
529 20250219 111300 62055149 684 684 684 684 0
530 20250219 111200 62055149 684 684 684 684 15
531 20250219 111100 62044889 684 684 684 684 0
532 20250219 111000 62044889 684 684 684 684 0
533 20250219 110900 62044889 684 684 684 684 3
534 20250219 110800 62042837 684 684 684 684 14
535 20250219 110700 62033261 684 684 684 684 0
536 20250219 110600 62033261 684 684 684 684 15
537 20250219 110500 62023001 684 684 684 684 0
538 20250219 110400 62023001 684 684 684 684 500
539 20250219 110300 61681001 683 683 683 683 13
540 20250219 110200 61672122 683 683 683 683 0
541 20250219 110100 61672122 683 683 683 683 0
542 20250219 110000 61672122 683 683 683 683 795
543 20250219 105900 61129137 683 683 683 683 0
544 20250219 105800 61129137 683 683 683 683 0
545 20250219 105700 61129137 683 683 683 683 0
546 20250219 105600 61129137 683 683 683 683 0
547 20250219 105500 61129137 683 683 683 683 0
548 20250219 105400 61129137 683 683 683 683 0
549 20250219 105300 61129137 683 683 683 683 0
550 20250219 105200 61129137 683 683 683 683 0
551 20250219 105100 61129137 683 683 683 683 0
552 20250219 105000 61129137 683 683 683 683 20
553 20250219 104900 61115477 683 683 683 683 0
554 20250219 104800 61115477 683 683 683 683 0
555 20250219 104700 61115477 683 683 683 683 0
556 20250219 104600 61115477 683 683 683 683 0
557 20250219 104500 61115477 683 683 683 683 0
558 20250219 104400 61115477 683 683 683 683 5
559 20250219 104300 61112062 679 679 679 679 582
560 20250219 104200 60716884 679 679 679 679 1781
561 20250219 104100 59507585 679 679 679 679 0
562 20250219 104000 59507585 679 680 680 679 1400
563 20250219 103900 58556917 680 680 680 680 243
564 20250219 103800 58391677 681 681 681 681 0
565 20250219 103700 58391677 681 681 681 681 20
566 20250219 103600 58378057 683 683 683 683 0
567 20250219 103500 58378057 683 683 683 683 1
568 20250219 103400 58377374 680 680 680 679 789
569 20250219 103300 57840861 680 680 680 680 110
570 20250219 103200 57766061 680 680 680 680 20
571 20250219 103100 57752461 680 681 681 680 88
572 20250219 103000 57692601 679 680 680 679 133
573 20250219 102900 57602224 679 679 679 679 0
574 20250219 102800 57602224 679 679 679 679 0
575 20250219 102700 57602224 679 683 683 679 3881
576 20250219 102600 54960013 683 683 683 683 4
577 20250219 102500 54957281 683 682 683 682 107
578 20250219 102400 54884205 682 681 682 681 250
579 20250219 102300 54713855 680 680 680 680 15
580 20250219 102200 54703655 679 679 679 679 0
581 20250219 102100 54703655 679 679 679 679 1349
582 20250219 102000 53787684 681 681 681 681 19
583 20250219 101900 53774745 681 681 681 681 1000
584 20250219 101800 53093745 681 680 681 680 1645
585 20250219 101700 51975144 680 680 680 680 10
586 20250219 101600 51968344 682 682 682 682 0
587 20250219 101500 51968344 682 682 682 682 1
588 20250219 101400 51967662 680 680 680 680 567
589 20250219 101300 51582102 680 680 680 680 409
590 20250219 101200 51303982 679 680 680 679 37
591 20250219 101100 51278823 680 680 680 680 40
592 20250219 101000 51251623 680 682 682 680 30
593 20250219 100900 51231193 684 684 684 684 3193
594 20250219 100800 49047181 684 684 684 684 0
595 20250219 100700 49047181 684 684 684 684 1
596 20250219 100600 49046497 679 679 679 679 62
597 20250219 100500 49004399 684 683 684 683 49
598 20250219 100400 48970902 683 683 683 683 1503
599 20250219 100300 47944353 679 679 679 679 0
600 20250219 100200 47944353 679 679 679 679 1425
601 20250219 100100 46976778 679 679 679 679 150
602 20250219 100000 46874928 679 680 680 679 5229
603 20250219 095900 43321823 683 680 683 680 2
604 20250219 095800 43320460 679 679 679 679 137
605 20250219 095700 43227437 684 684 684 684 0
606 20250219 095600 43227437 684 684 684 684 11
607 20250219 095500 43219913 679 679 679 679 1135
608 20250219 095400 42449248 679 679 679 679 1124
609 20250219 095300 41686052 679 681 681 679 5664
610 20250219 095200 37835091 685 682 685 682 210
611 20250219 095100 37691271 686 686 686 686 0
612 20250219 095000 37691271 686 686 686 686 0
613 20250219 094900 37691271 686 686 686 686 0
614 20250219 094800 37691271 686 686 686 686 0
615 20250219 094700 37691271 686 686 686 686 1
616 20250219 094600 37690585 686 686 686 686 1
617 20250219 094500 37689899 686 686 686 686 247
618 20250219 094400 37520457 686 686 686 686 0
619 20250219 094300 37520457 686 686 686 686 0
620 20250219 094200 37520457 686 686 686 686 18
621 20250219 094100 37508109 681 686 686 681 419
622 20250219 094000 37222270 686 686 686 686 0
623 20250219 093900 37222270 686 686 686 686 39
624 20250219 093800 37195516 681 681 681 681 112
625 20250219 093700 37119244 681 685 685 681 570
626 20250219 093600 36730538 687 687 687 687 0
627 20250219 093500 36730538 687 687 687 687 147
628 20250219 093400 36629549 685 685 685 685 998
629 20250219 093300 35945919 685 685 685 685 0
630 20250219 093200 35945919 685 685 685 685 100
631 20250219 093100 35877419 685 685 685 685 0
632 20250219 093000 35877419 685 685 685 685 1
633 20250219 092900 35876734 682 682 682 682 2756
634 20250219 092800 33997142 682 688 688 682 894
635 20250219 092700 33387422 688 686 688 686 45
636 20250219 092600 33356550 686 686 686 686 0
637 20250219 092500 33356550 686 686 686 686 0
638 20250219 092400 33356550 686 686 686 686 0
639 20250219 092300 33356550 686 686 686 686 0
640 20250219 092200 33356550 686 686 688 686 1514
641 20250219 092100 32316482 686 686 686 686 0
642 20250219 092000 32316482 686 686 686 686 0
643 20250219 091900 32316482 686 686 686 685 2500
644 20250219 091800 30601501 686 686 686 679 2025
645 20250219 091700 29212585 686 686 686 686 71
646 20250219 091600 29163879 687 687 687 687 0
647 20250219 091500 29163879 687 679 687 676 3913
648 20250219 091400 26512261 680 680 680 680 969
649 20250219 091300 25853341 680 681 684 680 1274
650 20250219 091200 24985784 681 681 684 680 4724
651 20250219 091100 21770232 685 679 685 676 9376
652 20250219 091000 15407293 672 680 680 672 3273
653 20250219 090900 13203162 672 680 680 672 12800
654 20250219 090800 4590911 690 689 690 689 51
655 20250219 090700 4555731 673 690 692 672 3894
656 20250219 090600 1907865 692 692 692 692 0
657 20250219 090500 1907865 692 692 692 692 100
658 20250219 090400 1838665 692 692 692 692 0
659 20250219 090300 1838665 692 692 692 692 12
660 20250219 090200 1830361 692 695 695 692 2172
661 20250219 090100 327322 695 695 695 695 2
662 20250219 090000 325932 692 692 692 692 471

1
083660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,61247181,0,42076813347,0.00
20250214,0,61247181,0,42811779519,0.00
20250213,0,61247181,0,43301756967,0.00
20250212,0,61247181,0,43056768243,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 61247181 0 42076813347 0.00
3 20250214 0 61247181 0 42811779519 0.00
4 20250213 0 61247181 0 43301756967 0.00
5 20250212 0 61247181 0 43056768243 0.00