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

572
000040/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183000,45982566,392,392,392,392,11125
20250219,182900,45982566,392,392,392,392,0
20250219,182800,45982566,392,392,392,392,0
20250219,182700,45982566,392,392,392,392,0
20250219,182600,45982566,392,392,392,392,0
20250219,182500,45982566,392,392,392,392,0
20250219,182400,45982566,392,392,392,392,0
20250219,182300,45982566,392,392,392,392,0
20250219,182200,45982566,392,392,392,392,0
20250219,182100,45982566,392,392,392,392,0
20250219,182000,45982566,392,392,392,392,0
20250219,181900,45982566,392,392,392,392,0
20250219,181800,45982566,392,392,392,392,0
20250219,181700,45982566,392,392,392,392,0
20250219,181600,45982566,392,392,392,392,0
20250219,181500,45982566,392,392,392,392,0
20250219,181400,45982566,392,392,392,392,0
20250219,181300,45982566,392,392,392,392,0
20250219,181200,45982566,392,392,392,392,0
20250219,181100,45982566,392,392,392,392,0
20250219,181000,45982566,392,392,392,392,0
20250219,180900,45982566,392,392,392,392,0
20250219,180800,45982566,392,392,392,392,0
20250219,180700,45982566,392,392,392,392,0
20250219,180600,45982566,392,392,392,392,0
20250219,180500,45982566,392,392,392,392,0
20250219,180400,45982566,392,392,392,392,0
20250219,180300,45982566,392,392,392,392,0
20250219,180200,45982566,392,392,392,392,0
20250219,180100,45982566,392,392,392,392,0
20250219,180000,45982566,392,392,392,392,11125
20250219,175900,45982566,392,392,392,392,0
20250219,175800,45982566,392,392,392,392,0
20250219,175700,45982566,392,392,392,392,0
20250219,175600,45982566,392,392,392,392,0
20250219,175500,45982566,392,392,392,392,0
20250219,175400,45982566,392,392,392,392,0
20250219,175300,45982566,392,392,392,392,0
20250219,175200,45982566,392,392,392,392,0
20250219,175100,45982566,392,392,392,392,0
20250219,175000,45982566,392,392,392,392,0
20250219,174900,45982566,392,392,392,392,0
20250219,174800,45982566,392,392,392,392,0
20250219,174700,45982566,392,392,392,392,0
20250219,174600,45982566,392,392,392,392,0
20250219,174500,45982566,392,392,392,392,0
20250219,174400,45982566,392,392,392,392,0
20250219,174300,45982566,392,392,392,392,0
20250219,174200,45982566,392,392,392,392,0
20250219,174100,45982566,392,392,392,392,0
20250219,174000,45982566,392,392,392,392,0
20250219,173900,45982566,392,392,392,392,0
20250219,173800,45982566,392,392,392,392,0
20250219,173700,45982566,392,392,392,392,0
20250219,173600,45982566,392,392,392,392,0
20250219,173500,45982566,392,392,392,392,0
20250219,173400,45982566,392,392,392,392,0
20250219,173300,45982566,392,392,392,392,0
20250219,173200,45982566,392,392,392,392,0
20250219,173100,45982566,392,392,392,392,0
20250219,173000,45982566,392,392,392,392,11125
20250219,172900,45982566,392,392,392,392,0
20250219,172800,45982566,392,392,392,392,0
20250219,172700,45982566,392,392,392,392,0
20250219,172600,45982566,392,392,392,392,0
20250219,172500,45982566,392,392,392,392,0
20250219,172400,45982566,392,392,392,392,0
20250219,172300,45982566,392,392,392,392,0
20250219,172200,45982566,392,392,392,392,0
20250219,172100,45982566,392,392,392,392,0
20250219,172000,45982566,392,392,392,392,0
20250219,171900,45982566,392,392,392,392,0
20250219,171800,45982566,392,392,392,392,0
20250219,171700,45982566,392,392,392,392,0
20250219,171600,45982566,392,392,392,392,0
20250219,171500,45982566,392,392,392,392,0
20250219,171400,45982566,392,392,392,392,0
20250219,171300,45982566,392,392,392,392,0
20250219,171200,45982566,392,392,392,392,0
20250219,171100,45982566,392,392,392,392,0
20250219,171000,45982566,392,392,392,392,0
20250219,170900,45982566,392,392,392,392,0
20250219,170800,45982566,392,392,392,392,0
20250219,170700,45982566,392,392,392,392,0
20250219,170600,45982566,392,392,392,392,0
20250219,170500,45982566,392,392,392,392,0
20250219,170400,45982566,392,392,392,392,0
20250219,170300,45982566,392,392,392,392,0
20250219,170200,45982566,392,392,392,392,0
20250219,170100,45982566,392,392,392,392,0
20250219,170000,45982566,392,392,392,392,11125
20250219,165900,45982566,392,392,392,392,0
20250219,165800,45982566,392,392,392,392,0
20250219,165700,45982566,392,392,392,392,0
20250219,165600,45982566,392,392,392,392,0
20250219,165500,45982566,392,392,392,392,0
20250219,165400,45982566,392,392,392,392,0
20250219,165300,45982566,392,392,392,392,0
20250219,165200,45982566,392,392,392,392,0
20250219,165100,45982566,392,392,392,392,0
20250219,165000,45982566,392,392,392,392,0
20250219,164900,45982566,392,392,392,392,0
20250219,164800,45982566,392,392,392,392,0
20250219,164700,45982566,392,392,392,392,0
20250219,164600,45982566,392,392,392,392,0
20250219,164500,45982566,392,392,392,392,0
20250219,164400,45982566,392,392,392,392,0
20250219,164300,45982566,392,392,392,392,0
20250219,164200,45982566,392,392,392,392,0
20250219,164100,45982566,392,392,392,392,0
20250219,164000,45982566,392,392,392,392,0
20250219,163900,45982566,392,392,392,392,0
20250219,163800,45982566,392,392,392,392,0
20250219,163700,45982566,392,392,392,392,0
20250219,163600,45982566,392,392,392,392,0
20250219,163500,45982566,392,392,392,392,0
20250219,163400,45982566,392,392,392,392,0
20250219,163300,45982566,392,392,392,392,0
20250219,163200,45982566,392,392,392,392,0
20250219,163100,45982566,392,392,392,392,0
20250219,163000,45982566,392,392,392,392,11125
20250219,162900,45982566,392,392,392,392,0
20250219,162800,45982566,392,392,392,392,0
20250219,162700,45982566,392,392,392,392,0
20250219,162600,45982566,392,392,392,392,0
20250219,162500,45982566,392,392,392,392,0
20250219,162400,45982566,392,392,392,392,0
20250219,162300,45982566,392,392,392,392,0
20250219,162200,45982566,392,392,392,392,0
20250219,162100,45982566,392,392,392,392,0
20250219,162000,45982566,392,392,392,392,0
20250219,161900,45982566,392,392,392,392,0
20250219,161800,45982566,392,392,392,392,0
20250219,161700,45982566,392,392,392,392,0
20250219,161600,45982566,392,392,392,392,0
20250219,161500,45982566,392,392,392,392,0
20250219,161400,45982566,392,392,392,392,0
20250219,161300,45982566,392,392,392,392,0
20250219,161200,45982566,392,392,392,392,0
20250219,161100,45982566,392,392,392,392,0
20250219,161000,45982566,392,392,392,392,0
20250219,160900,45982566,392,392,392,392,0
20250219,160800,45982566,392,392,392,392,0
20250219,160700,45982566,392,392,392,392,0
20250219,160600,45982566,392,392,392,392,0
20250219,160500,45982566,392,392,392,392,0
20250219,160400,45982566,392,392,392,392,0
20250219,160300,45982566,392,392,392,392,0
20250219,160200,45982566,392,392,392,392,0
20250219,160100,45982566,392,392,392,392,0
20250219,160000,45982566,392,392,392,392,11125
20250219,155900,45982566,392,392,392,392,0
20250219,155800,45982566,392,392,392,392,0
20250219,155700,45982566,392,392,392,392,0
20250219,155600,45982566,392,392,392,392,0
20250219,155500,45982566,392,392,392,392,0
20250219,155400,45982566,392,392,392,392,0
20250219,155300,45982566,392,392,392,392,0
20250219,155200,45982566,392,392,392,392,0
20250219,155100,45982566,392,392,392,392,0
20250219,155000,45982566,392,392,392,392,0
20250219,154900,45982566,392,392,392,392,0
20250219,154800,45982566,392,392,392,392,0
20250219,154700,45982566,392,392,392,392,0
20250219,154600,45982566,392,392,392,392,0
20250219,154500,45982566,392,392,392,392,0
20250219,154400,45982566,392,392,392,392,0
20250219,154300,45982566,392,392,392,392,0
20250219,154200,45982566,392,392,392,392,0
20250219,154100,45982566,392,392,392,392,0
20250219,154000,45982566,392,392,392,392,0
20250219,153900,45982566,392,392,392,392,0
20250219,153800,45982566,392,392,392,392,0
20250219,153700,45982566,392,392,392,392,0
20250219,153600,45982566,392,392,392,392,0
20250219,153500,45982566,392,392,392,392,0
20250219,153400,45982566,392,392,392,392,0
20250219,153300,45982566,392,392,392,392,0
20250219,153200,45982566,392,392,392,392,0
20250219,153100,45982566,392,392,392,392,0
20250219,153000,45982566,392,392,392,392,22250
20250219,152900,41621566,392,392,392,392,0
20250219,152800,41621566,392,392,392,392,0
20250219,152700,41621566,392,392,392,392,0
20250219,152600,41621566,392,392,392,392,0
20250219,152500,41621566,392,392,392,392,0
20250219,152400,41621566,392,392,392,392,0
20250219,152300,41621566,392,392,392,392,0
20250219,152200,41621566,392,392,392,392,0
20250219,152100,41621566,392,392,392,392,0
20250219,152000,41621566,392,392,392,392,0
20250219,151900,41621566,392,392,392,392,9
20250219,151800,41618038,392,392,392,392,15
20250219,151700,41612158,392,392,392,392,0
20250219,151600,41612158,392,392,392,392,0
20250219,151500,41612158,392,392,392,392,85
20250219,151400,41578838,392,392,392,392,174
20250219,151300,41510630,392,392,392,392,10
20250219,151200,41506710,392,392,392,392,1
20250219,151100,41506318,392,391,392,391,91
20250219,151000,41470727,391,392,392,391,87
20250219,150900,41436705,392,392,392,392,0
20250219,150800,41436705,392,392,392,392,1579
20250219,150700,40817737,391,391,391,391,0
20250219,150600,40817737,391,391,391,391,0
20250219,150500,40817737,391,391,391,391,0
20250219,150400,40817737,391,391,391,391,50
20250219,150300,40798187,392,392,392,392,5000
20250219,150200,38838187,391,391,391,391,0
20250219,150100,38838187,391,391,391,391,2983
20250219,150000,37671834,391,391,391,391,3
20250219,145900,37670661,391,391,391,391,0
20250219,145800,37670661,391,391,391,391,0
20250219,145700,37670661,391,391,391,391,0
20250219,145600,37670661,391,391,391,391,0
20250219,145500,37670661,391,391,391,391,24
20250219,145400,37661277,391,391,391,391,0
20250219,145300,37661277,391,391,391,391,0
20250219,145200,37661277,391,391,391,391,0
20250219,145100,37661277,391,391,391,391,30
20250219,145000,37649547,391,391,391,391,950
20250219,144900,37278097,391,391,391,391,1000
20250219,144800,36887097,391,391,391,391,2000
20250219,144700,36105097,391,391,391,391,0
20250219,144600,36105097,391,391,391,391,10
20250219,144500,36101187,391,391,391,391,0
20250219,144400,36101187,391,391,391,391,0
20250219,144300,36101187,391,391,391,391,742
20250219,144200,35811065,391,391,391,391,58
20250219,144100,35788387,391,391,391,391,0
20250219,144000,35788387,391,391,391,391,0
20250219,143900,35788387,391,391,391,391,0
20250219,143800,35788387,391,391,391,391,0
20250219,143700,35788387,391,391,391,391,582
20250219,143600,35560825,391,391,391,391,0
20250219,143500,35560825,391,391,391,391,0
20250219,143400,35560825,391,391,391,391,0
20250219,143300,35560825,391,391,391,391,0
20250219,143200,35560825,391,391,391,391,1000
20250219,143100,35169825,391,391,391,391,0
20250219,143000,35169825,391,391,391,391,48
20250219,142900,35151057,391,391,391,391,0
20250219,142800,35151057,391,390,391,390,59
20250219,142700,35127997,391,391,391,391,0
20250219,142600,35127997,391,391,391,391,0
20250219,142500,35127997,391,391,391,391,0
20250219,142400,35127997,391,391,391,391,0
20250219,142300,35127997,391,391,391,391,0
20250219,142200,35127997,391,391,391,391,37
20250219,142100,35113530,391,391,391,391,15
20250219,142000,35107665,391,391,391,391,0
20250219,141900,35107665,391,391,391,391,2300
20250219,141800,34208365,391,391,391,391,1000
20250219,141700,33817365,391,391,391,391,1000
20250219,141600,33426365,391,391,391,391,1000
20250219,141500,33035365,391,391,391,391,0
20250219,141400,33035365,391,391,391,391,0
20250219,141300,33035365,391,391,391,391,0
20250219,141200,33035365,391,391,391,391,1
20250219,141100,33034974,391,391,391,391,0
20250219,141000,33034974,391,391,391,391,3
20250219,140900,33033801,390,390,390,390,600
20250219,140800,32799801,390,390,390,390,0
20250219,140700,32799801,390,390,390,390,0
20250219,140600,32799801,390,390,390,390,0
20250219,140500,32799801,390,390,390,390,0
20250219,140400,32799801,390,390,390,390,272
20250219,140300,32693721,390,390,390,390,15
20250219,140200,32687871,390,390,390,390,9
20250219,140100,32684361,389,390,390,389,513
20250219,140000,32484292,390,390,390,390,0
20250219,135900,32484292,390,390,390,390,0
20250219,135800,32484292,390,390,390,390,30
20250219,135700,32472592,391,391,391,391,0
20250219,135600,32472592,391,391,391,391,0
20250219,135500,32472592,391,391,391,391,499
20250219,135400,32277483,391,391,391,391,499
20250219,135300,32082374,391,391,391,391,0
20250219,135200,32082374,391,391,391,391,3
20250219,135100,32081201,389,389,389,389,0
20250219,135000,32081201,389,390,390,389,1297
20250219,134900,31576662,390,390,390,390,0
20250219,134800,31576662,390,390,390,390,0
20250219,134700,31576662,390,390,390,390,0
20250219,134600,31576662,390,390,390,390,1030
20250219,134500,31174962,391,391,391,391,0
20250219,134400,31174962,391,391,391,391,0
20250219,134300,31174962,391,391,391,391,0
20250219,134200,31174962,391,391,391,391,0
20250219,134100,31174962,391,391,391,391,0
20250219,134000,31174962,391,391,391,391,0
20250219,133900,31174962,391,391,391,391,0
20250219,133800,31174962,391,391,391,391,0
20250219,133700,31174962,391,391,391,391,0
20250219,133600,31174962,391,391,391,391,0
20250219,133500,31174962,391,391,391,391,0
20250219,133400,31174962,391,391,391,391,0
20250219,133300,31174962,391,391,391,391,0
20250219,133200,31174962,391,391,391,391,12
20250219,133100,31170270,390,390,390,390,0
20250219,133000,31170270,390,390,390,390,0
20250219,132900,31170270,390,391,391,390,181
20250219,132800,31099639,391,391,391,391,0
20250219,132700,31099639,391,391,391,391,25
20250219,132600,31089864,391,391,391,391,0
20250219,132500,31089864,391,391,391,391,100
20250219,132400,31050764,391,391,391,391,0
20250219,132300,31050764,391,391,391,391,0
20250219,132200,31050764,391,391,391,391,0
20250219,132100,31050764,391,391,391,391,0
20250219,132000,31050764,391,391,391,391,0
20250219,131900,31050764,391,391,391,391,3
20250219,131800,31049591,391,391,391,391,1
20250219,131700,31049200,391,391,391,391,0
20250219,131600,31049200,391,391,391,391,0
20250219,131500,31049200,391,391,391,391,0
20250219,131400,31049200,391,391,391,391,0
20250219,131300,31049200,391,391,391,391,0
20250219,131200,31049200,391,391,391,391,5
20250219,131100,31047245,391,391,391,391,0
20250219,131000,31047245,391,391,391,391,0
20250219,130900,31047245,391,391,391,391,0
20250219,130800,31047245,391,391,391,391,0
20250219,130700,31047245,391,391,391,391,0
20250219,130600,31047245,391,391,391,391,238
20250219,130500,30954187,390,391,391,390,32
20250219,130400,30941694,391,391,391,391,8
20250219,130300,30938566,392,392,392,392,0
20250219,130200,30938566,392,392,392,392,0
20250219,130100,30938566,392,392,392,392,0
20250219,130000,30938566,392,392,392,392,0
20250219,125900,30938566,392,392,392,392,0
20250219,125800,30938566,392,390,392,390,249
20250219,125700,30841454,390,390,390,390,4534
20250219,125600,29073194,390,390,390,390,0
20250219,125500,29073194,390,390,390,390,0
20250219,125400,29073194,390,390,390,390,0
20250219,125300,29073194,390,390,390,390,0
20250219,125200,29073194,390,390,390,390,184
20250219,125100,29001434,390,390,390,390,0
20250219,125000,29001434,390,390,390,390,31
20250219,124900,28989344,390,390,390,390,0
20250219,124800,28989344,390,390,390,390,6
20250219,124700,28987004,389,389,389,389,48
20250219,124600,28968332,390,390,390,390,0
20250219,124500,28968332,390,390,390,390,0
20250219,124400,28968332,390,390,390,390,0
20250219,124300,28968332,390,390,390,390,0
20250219,124200,28968332,390,390,390,390,1000
20250219,124100,28578332,390,390,390,390,0
20250219,124000,28578332,390,390,390,390,0
20250219,123900,28578332,390,390,390,390,4752
20250219,123800,26725052,390,390,390,390,2750
20250219,123700,25652552,390,390,390,390,2250
20250219,123600,24775052,390,390,390,390,0
20250219,123500,24775052,390,390,390,390,0
20250219,123400,24775052,390,390,390,390,0
20250219,123300,24775052,390,390,390,390,0
20250219,123200,24775052,390,390,390,390,2
20250219,123100,24774272,391,391,391,391,29
20250219,123000,24762933,390,390,390,390,0
20250219,122900,24762933,390,390,390,390,0
20250219,122800,24762933,390,390,390,390,0
20250219,122700,24762933,390,390,390,390,0
20250219,122600,24762933,390,390,390,390,3000
20250219,122500,23592933,390,390,390,390,0
20250219,122400,23592933,390,390,390,390,12061
20250219,122300,18889143,390,390,390,390,0
20250219,122200,18889143,390,390,390,390,0
20250219,122100,18889143,390,390,390,390,3440
20250219,122000,17547543,390,390,390,390,0
20250219,121900,17547543,390,390,390,390,0
20250219,121800,17547543,390,390,390,390,0
20250219,121700,17547543,390,390,390,390,0
20250219,121600,17547543,390,390,390,390,0
20250219,121500,17547543,390,390,390,390,0
20250219,121400,17547543,390,390,390,390,1563
20250219,121300,16937973,391,391,391,391,0
20250219,121200,16937973,391,391,391,391,0
20250219,121100,16937973,391,391,391,391,0
20250219,121000,16937973,391,391,391,391,0
20250219,120900,16937973,391,391,391,391,0
20250219,120800,16937973,391,391,391,391,0
20250219,120700,16937973,391,391,391,391,0
20250219,120600,16937973,391,391,391,391,0
20250219,120500,16937973,391,391,391,391,0
20250219,120400,16937973,391,391,391,391,4
20250219,120300,16936409,391,391,391,391,0
20250219,120200,16936409,391,391,391,391,14
20250219,120100,16930935,391,391,391,391,2
20250219,120000,16930153,391,391,391,391,0
20250219,115900,16930153,391,391,391,391,0
20250219,115800,16930153,391,391,391,391,8
20250219,115700,16927025,391,391,391,391,0
20250219,115600,16927025,391,391,391,391,0
20250219,115500,16927025,391,391,391,391,0
20250219,115400,16927025,391,391,391,391,0
20250219,115300,16927025,391,391,391,391,0
20250219,115200,16927025,391,391,391,391,0
20250219,115100,16927025,391,391,391,391,200
20250219,115000,16848825,391,391,391,391,0
20250219,114900,16848825,391,391,391,391,90
20250219,114800,16813635,391,391,391,391,2
20250219,114700,16812853,391,391,391,391,56
20250219,114600,16790957,390,390,390,390,150
20250219,114500,16732457,390,390,390,390,0
20250219,114400,16732457,390,390,390,390,0
20250219,114300,16732457,390,390,390,390,0
20250219,114200,16732457,390,390,390,390,0
20250219,114100,16732457,390,390,390,390,0
20250219,114000,16732457,390,390,390,390,0
20250219,113900,16732457,390,390,390,390,0
20250219,113800,16732457,390,391,391,390,230
20250219,113700,16642655,391,391,391,391,0
20250219,113600,16642655,391,391,391,391,0
20250219,113500,16642655,391,391,391,391,0
20250219,113400,16642655,391,391,391,391,0
20250219,113300,16642655,391,391,391,391,0
20250219,113200,16642655,391,391,391,391,0
20250219,113100,16642655,391,391,391,391,174
20250219,113000,16574621,391,391,391,391,0
20250219,112900,16574621,391,391,391,391,1135
20250219,112800,16130836,391,391,391,391,1
20250219,112700,16130445,390,390,390,390,0
20250219,112600,16130445,390,390,390,390,0
20250219,112500,16130445,390,390,390,390,0
20250219,112400,16130445,390,390,390,390,0
20250219,112300,16130445,390,390,390,390,0
20250219,112200,16130445,390,390,390,390,0
20250219,112100,16130445,390,390,390,390,0
20250219,112000,16130445,390,390,390,390,0
20250219,111900,16130445,390,390,390,390,0
20250219,111800,16130445,390,391,391,390,457
20250219,111700,15951771,392,392,392,392,0
20250219,111600,15951771,392,392,392,392,0
20250219,111500,15951771,392,392,392,392,0
20250219,111400,15951771,392,392,392,392,0
20250219,111300,15951771,392,392,392,392,0
20250219,111200,15951771,392,392,392,392,9
20250219,111100,15948243,392,392,392,392,0
20250219,111000,15948243,392,392,392,392,0
20250219,110900,15948243,392,389,392,389,80
20250219,110800,15917033,389,389,389,389,0
20250219,110700,15917033,389,389,389,389,0
20250219,110600,15917033,389,389,389,389,0
20250219,110500,15917033,389,390,390,389,3246
20250219,110400,14651131,392,392,392,392,7
20250219,110300,14648387,392,392,392,392,0
20250219,110200,14648387,392,392,392,392,0
20250219,110100,14648387,392,392,392,392,0
20250219,110000,14648387,392,392,392,392,0
20250219,105900,14648387,392,392,392,392,26
20250219,105800,14638195,392,392,392,392,0
20250219,105700,14638195,392,392,392,392,0
20250219,105600,14638195,392,392,392,392,2
20250219,105500,14637411,392,392,392,392,0
20250219,105400,14637411,392,392,392,392,0
20250219,105300,14637411,392,392,392,392,7
20250219,105200,14634667,391,391,391,391,8256
20250219,105100,11406571,391,391,391,391,60
20250219,105000,11383111,390,390,390,390,0
20250219,104900,11383111,390,390,390,390,1045
20250219,104800,10975561,391,391,391,391,0
20250219,104700,10975561,391,391,391,391,0
20250219,104600,10975561,391,391,391,391,0
20250219,104500,10975561,391,391,391,391,0
20250219,104400,10975561,391,391,391,391,20
20250219,104300,10967741,391,391,391,391,0
20250219,104200,10967741,391,391,391,391,0
20250219,104100,10967741,391,391,391,391,0
20250219,104000,10967741,391,391,391,391,0
20250219,103900,10967741,391,391,391,391,0
20250219,103800,10967741,391,391,391,391,1860
20250219,103700,10240481,393,393,393,393,108
20250219,103600,10198037,392,392,392,392,0
20250219,103500,10198037,392,391,392,391,14
20250219,103400,10192559,392,392,392,392,0
20250219,103300,10192559,392,393,393,392,2295
20250219,103200,9290643,393,394,394,393,2969
20250219,103100,8122754,394,394,394,394,169
20250219,103000,8056168,394,394,394,394,3309
20250219,102900,6752422,394,394,394,394,0
20250219,102800,6752422,394,394,394,394,0
20250219,102700,6752422,394,394,394,394,296
20250219,102600,6635798,394,394,394,394,39
20250219,102500,6620432,394,394,394,394,3
20250219,102400,6619250,393,393,393,393,10
20250219,102300,6615320,393,393,393,393,0
20250219,102200,6615320,393,393,393,393,0
20250219,102100,6615320,393,393,393,393,15
20250219,102000,6609425,394,392,394,392,386
20250219,101900,6457513,394,392,394,392,610
20250219,101800,6218391,392,393,393,392,2
20250219,101700,6217606,393,393,393,393,0
20250219,101600,6217606,393,393,393,393,19
20250219,101500,6210139,393,393,393,393,42
20250219,101400,6193633,394,394,394,394,0
20250219,101300,6193633,394,394,394,394,25
20250219,101200,6183783,393,393,393,393,0
20250219,101100,6183783,393,393,393,393,0
20250219,101000,6183783,393,393,393,393,70
20250219,100900,6156273,394,394,394,394,0
20250219,100800,6156273,394,394,394,394,1
20250219,100700,6155879,393,393,393,393,33
20250219,100600,6142910,393,394,394,393,7
20250219,100500,6140154,393,393,393,393,0
20250219,100400,6140154,393,393,393,393,0
20250219,100300,6140154,393,393,393,393,11
20250219,100200,6135831,393,393,393,393,77
20250219,100100,6105570,393,393,393,393,0
20250219,100000,6105570,393,393,393,393,4
20250219,095900,6103998,393,393,393,393,102
20250219,095800,6063912,394,394,394,394,310
20250219,095700,5941772,393,394,394,393,35
20250219,095600,5928009,392,392,392,392,0
20250219,095500,5928009,392,392,392,392,502
20250219,095400,5731225,392,392,392,392,3
20250219,095300,5730049,392,392,392,392,0
20250219,095200,5730049,392,392,392,392,0
20250219,095100,5730049,392,392,392,392,0
20250219,095000,5730049,392,392,392,392,0
20250219,094900,5730049,392,392,392,392,1
20250219,094800,5729657,392,392,392,392,0
20250219,094700,5729657,392,392,392,392,22
20250219,094600,5721033,393,393,393,393,0
20250219,094500,5721033,393,393,393,393,405
20250219,094400,5561868,393,393,393,393,0
20250219,094300,5561868,393,393,393,393,4
20250219,094200,5560296,393,393,393,393,16
20250219,094100,5554008,393,393,393,393,1
20250219,094000,5553615,393,393,393,393,0
20250219,093900,5553615,393,393,393,393,100
20250219,093800,5514315,393,392,393,392,408
20250219,093700,5354214,392,392,392,392,47
20250219,093600,5335790,392,393,393,392,6
20250219,093500,5333433,392,393,393,392,1011
20250219,093400,4936111,393,393,393,393,17
20250219,093300,4929430,393,393,393,393,3
20250219,093200,4928251,393,393,393,393,18
20250219,093100,4921177,393,393,393,393,20
20250219,093000,4913317,392,392,392,392,298
20250219,092900,4796501,392,392,392,392,0
20250219,092800,4796501,392,392,392,392,0
20250219,092700,4796501,392,392,392,392,0
20250219,092600,4796501,392,392,392,392,0
20250219,092500,4796501,392,392,392,392,0
20250219,092400,4796501,392,392,392,392,626
20250219,092300,4551109,392,392,392,392,495
20250219,092200,4357069,392,392,392,392,0
20250219,092100,4357069,392,392,392,392,0
20250219,092000,4357069,392,391,393,391,4474
20250219,091900,2603413,391,391,391,391,0
20250219,091800,2603413,391,391,391,391,0
20250219,091700,2603413,391,391,391,391,500
20250219,091600,2407913,391,391,391,391,0
20250219,091500,2407913,391,391,391,391,650
20250219,091400,2153763,393,393,393,390,67
20250219,091300,2127462,391,390,391,390,31
20250219,091200,2115371,389,389,389,389,200
20250219,091100,2037571,390,393,393,390,106
20250219,091000,1996213,390,390,390,390,400
20250219,090900,1840213,389,390,390,389,369
20250219,090800,1696481,389,390,390,389,158
20250219,090700,1635017,390,390,390,390,301
20250219,090600,1517627,390,389,390,389,237
20250219,090500,1425422,389,389,389,389,7
20250219,090400,1422699,389,390,390,389,162
20250219,090300,1359666,390,390,390,390,1177
20250219,090200,900636,390,390,390,390,0
20250219,090100,900636,390,390,390,390,600
20250219,090000,666636,390,394,394,390,1692
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183000 45982566 392 392 392 392 11125
3 20250219 182900 45982566 392 392 392 392 0
4 20250219 182800 45982566 392 392 392 392 0
5 20250219 182700 45982566 392 392 392 392 0
6 20250219 182600 45982566 392 392 392 392 0
7 20250219 182500 45982566 392 392 392 392 0
8 20250219 182400 45982566 392 392 392 392 0
9 20250219 182300 45982566 392 392 392 392 0
10 20250219 182200 45982566 392 392 392 392 0
11 20250219 182100 45982566 392 392 392 392 0
12 20250219 182000 45982566 392 392 392 392 0
13 20250219 181900 45982566 392 392 392 392 0
14 20250219 181800 45982566 392 392 392 392 0
15 20250219 181700 45982566 392 392 392 392 0
16 20250219 181600 45982566 392 392 392 392 0
17 20250219 181500 45982566 392 392 392 392 0
18 20250219 181400 45982566 392 392 392 392 0
19 20250219 181300 45982566 392 392 392 392 0
20 20250219 181200 45982566 392 392 392 392 0
21 20250219 181100 45982566 392 392 392 392 0
22 20250219 181000 45982566 392 392 392 392 0
23 20250219 180900 45982566 392 392 392 392 0
24 20250219 180800 45982566 392 392 392 392 0
25 20250219 180700 45982566 392 392 392 392 0
26 20250219 180600 45982566 392 392 392 392 0
27 20250219 180500 45982566 392 392 392 392 0
28 20250219 180400 45982566 392 392 392 392 0
29 20250219 180300 45982566 392 392 392 392 0
30 20250219 180200 45982566 392 392 392 392 0
31 20250219 180100 45982566 392 392 392 392 0
32 20250219 180000 45982566 392 392 392 392 11125
33 20250219 175900 45982566 392 392 392 392 0
34 20250219 175800 45982566 392 392 392 392 0
35 20250219 175700 45982566 392 392 392 392 0
36 20250219 175600 45982566 392 392 392 392 0
37 20250219 175500 45982566 392 392 392 392 0
38 20250219 175400 45982566 392 392 392 392 0
39 20250219 175300 45982566 392 392 392 392 0
40 20250219 175200 45982566 392 392 392 392 0
41 20250219 175100 45982566 392 392 392 392 0
42 20250219 175000 45982566 392 392 392 392 0
43 20250219 174900 45982566 392 392 392 392 0
44 20250219 174800 45982566 392 392 392 392 0
45 20250219 174700 45982566 392 392 392 392 0
46 20250219 174600 45982566 392 392 392 392 0
47 20250219 174500 45982566 392 392 392 392 0
48 20250219 174400 45982566 392 392 392 392 0
49 20250219 174300 45982566 392 392 392 392 0
50 20250219 174200 45982566 392 392 392 392 0
51 20250219 174100 45982566 392 392 392 392 0
52 20250219 174000 45982566 392 392 392 392 0
53 20250219 173900 45982566 392 392 392 392 0
54 20250219 173800 45982566 392 392 392 392 0
55 20250219 173700 45982566 392 392 392 392 0
56 20250219 173600 45982566 392 392 392 392 0
57 20250219 173500 45982566 392 392 392 392 0
58 20250219 173400 45982566 392 392 392 392 0
59 20250219 173300 45982566 392 392 392 392 0
60 20250219 173200 45982566 392 392 392 392 0
61 20250219 173100 45982566 392 392 392 392 0
62 20250219 173000 45982566 392 392 392 392 11125
63 20250219 172900 45982566 392 392 392 392 0
64 20250219 172800 45982566 392 392 392 392 0
65 20250219 172700 45982566 392 392 392 392 0
66 20250219 172600 45982566 392 392 392 392 0
67 20250219 172500 45982566 392 392 392 392 0
68 20250219 172400 45982566 392 392 392 392 0
69 20250219 172300 45982566 392 392 392 392 0
70 20250219 172200 45982566 392 392 392 392 0
71 20250219 172100 45982566 392 392 392 392 0
72 20250219 172000 45982566 392 392 392 392 0
73 20250219 171900 45982566 392 392 392 392 0
74 20250219 171800 45982566 392 392 392 392 0
75 20250219 171700 45982566 392 392 392 392 0
76 20250219 171600 45982566 392 392 392 392 0
77 20250219 171500 45982566 392 392 392 392 0
78 20250219 171400 45982566 392 392 392 392 0
79 20250219 171300 45982566 392 392 392 392 0
80 20250219 171200 45982566 392 392 392 392 0
81 20250219 171100 45982566 392 392 392 392 0
82 20250219 171000 45982566 392 392 392 392 0
83 20250219 170900 45982566 392 392 392 392 0
84 20250219 170800 45982566 392 392 392 392 0
85 20250219 170700 45982566 392 392 392 392 0
86 20250219 170600 45982566 392 392 392 392 0
87 20250219 170500 45982566 392 392 392 392 0
88 20250219 170400 45982566 392 392 392 392 0
89 20250219 170300 45982566 392 392 392 392 0
90 20250219 170200 45982566 392 392 392 392 0
91 20250219 170100 45982566 392 392 392 392 0
92 20250219 170000 45982566 392 392 392 392 11125
93 20250219 165900 45982566 392 392 392 392 0
94 20250219 165800 45982566 392 392 392 392 0
95 20250219 165700 45982566 392 392 392 392 0
96 20250219 165600 45982566 392 392 392 392 0
97 20250219 165500 45982566 392 392 392 392 0
98 20250219 165400 45982566 392 392 392 392 0
99 20250219 165300 45982566 392 392 392 392 0
100 20250219 165200 45982566 392 392 392 392 0
101 20250219 165100 45982566 392 392 392 392 0
102 20250219 165000 45982566 392 392 392 392 0
103 20250219 164900 45982566 392 392 392 392 0
104 20250219 164800 45982566 392 392 392 392 0
105 20250219 164700 45982566 392 392 392 392 0
106 20250219 164600 45982566 392 392 392 392 0
107 20250219 164500 45982566 392 392 392 392 0
108 20250219 164400 45982566 392 392 392 392 0
109 20250219 164300 45982566 392 392 392 392 0
110 20250219 164200 45982566 392 392 392 392 0
111 20250219 164100 45982566 392 392 392 392 0
112 20250219 164000 45982566 392 392 392 392 0
113 20250219 163900 45982566 392 392 392 392 0
114 20250219 163800 45982566 392 392 392 392 0
115 20250219 163700 45982566 392 392 392 392 0
116 20250219 163600 45982566 392 392 392 392 0
117 20250219 163500 45982566 392 392 392 392 0
118 20250219 163400 45982566 392 392 392 392 0
119 20250219 163300 45982566 392 392 392 392 0
120 20250219 163200 45982566 392 392 392 392 0
121 20250219 163100 45982566 392 392 392 392 0
122 20250219 163000 45982566 392 392 392 392 11125
123 20250219 162900 45982566 392 392 392 392 0
124 20250219 162800 45982566 392 392 392 392 0
125 20250219 162700 45982566 392 392 392 392 0
126 20250219 162600 45982566 392 392 392 392 0
127 20250219 162500 45982566 392 392 392 392 0
128 20250219 162400 45982566 392 392 392 392 0
129 20250219 162300 45982566 392 392 392 392 0
130 20250219 162200 45982566 392 392 392 392 0
131 20250219 162100 45982566 392 392 392 392 0
132 20250219 162000 45982566 392 392 392 392 0
133 20250219 161900 45982566 392 392 392 392 0
134 20250219 161800 45982566 392 392 392 392 0
135 20250219 161700 45982566 392 392 392 392 0
136 20250219 161600 45982566 392 392 392 392 0
137 20250219 161500 45982566 392 392 392 392 0
138 20250219 161400 45982566 392 392 392 392 0
139 20250219 161300 45982566 392 392 392 392 0
140 20250219 161200 45982566 392 392 392 392 0
141 20250219 161100 45982566 392 392 392 392 0
142 20250219 161000 45982566 392 392 392 392 0
143 20250219 160900 45982566 392 392 392 392 0
144 20250219 160800 45982566 392 392 392 392 0
145 20250219 160700 45982566 392 392 392 392 0
146 20250219 160600 45982566 392 392 392 392 0
147 20250219 160500 45982566 392 392 392 392 0
148 20250219 160400 45982566 392 392 392 392 0
149 20250219 160300 45982566 392 392 392 392 0
150 20250219 160200 45982566 392 392 392 392 0
151 20250219 160100 45982566 392 392 392 392 0
152 20250219 160000 45982566 392 392 392 392 11125
153 20250219 155900 45982566 392 392 392 392 0
154 20250219 155800 45982566 392 392 392 392 0
155 20250219 155700 45982566 392 392 392 392 0
156 20250219 155600 45982566 392 392 392 392 0
157 20250219 155500 45982566 392 392 392 392 0
158 20250219 155400 45982566 392 392 392 392 0
159 20250219 155300 45982566 392 392 392 392 0
160 20250219 155200 45982566 392 392 392 392 0
161 20250219 155100 45982566 392 392 392 392 0
162 20250219 155000 45982566 392 392 392 392 0
163 20250219 154900 45982566 392 392 392 392 0
164 20250219 154800 45982566 392 392 392 392 0
165 20250219 154700 45982566 392 392 392 392 0
166 20250219 154600 45982566 392 392 392 392 0
167 20250219 154500 45982566 392 392 392 392 0
168 20250219 154400 45982566 392 392 392 392 0
169 20250219 154300 45982566 392 392 392 392 0
170 20250219 154200 45982566 392 392 392 392 0
171 20250219 154100 45982566 392 392 392 392 0
172 20250219 154000 45982566 392 392 392 392 0
173 20250219 153900 45982566 392 392 392 392 0
174 20250219 153800 45982566 392 392 392 392 0
175 20250219 153700 45982566 392 392 392 392 0
176 20250219 153600 45982566 392 392 392 392 0
177 20250219 153500 45982566 392 392 392 392 0
178 20250219 153400 45982566 392 392 392 392 0
179 20250219 153300 45982566 392 392 392 392 0
180 20250219 153200 45982566 392 392 392 392 0
181 20250219 153100 45982566 392 392 392 392 0
182 20250219 153000 45982566 392 392 392 392 22250
183 20250219 152900 41621566 392 392 392 392 0
184 20250219 152800 41621566 392 392 392 392 0
185 20250219 152700 41621566 392 392 392 392 0
186 20250219 152600 41621566 392 392 392 392 0
187 20250219 152500 41621566 392 392 392 392 0
188 20250219 152400 41621566 392 392 392 392 0
189 20250219 152300 41621566 392 392 392 392 0
190 20250219 152200 41621566 392 392 392 392 0
191 20250219 152100 41621566 392 392 392 392 0
192 20250219 152000 41621566 392 392 392 392 0
193 20250219 151900 41621566 392 392 392 392 9
194 20250219 151800 41618038 392 392 392 392 15
195 20250219 151700 41612158 392 392 392 392 0
196 20250219 151600 41612158 392 392 392 392 0
197 20250219 151500 41612158 392 392 392 392 85
198 20250219 151400 41578838 392 392 392 392 174
199 20250219 151300 41510630 392 392 392 392 10
200 20250219 151200 41506710 392 392 392 392 1
201 20250219 151100 41506318 392 391 392 391 91
202 20250219 151000 41470727 391 392 392 391 87
203 20250219 150900 41436705 392 392 392 392 0
204 20250219 150800 41436705 392 392 392 392 1579
205 20250219 150700 40817737 391 391 391 391 0
206 20250219 150600 40817737 391 391 391 391 0
207 20250219 150500 40817737 391 391 391 391 0
208 20250219 150400 40817737 391 391 391 391 50
209 20250219 150300 40798187 392 392 392 392 5000
210 20250219 150200 38838187 391 391 391 391 0
211 20250219 150100 38838187 391 391 391 391 2983
212 20250219 150000 37671834 391 391 391 391 3
213 20250219 145900 37670661 391 391 391 391 0
214 20250219 145800 37670661 391 391 391 391 0
215 20250219 145700 37670661 391 391 391 391 0
216 20250219 145600 37670661 391 391 391 391 0
217 20250219 145500 37670661 391 391 391 391 24
218 20250219 145400 37661277 391 391 391 391 0
219 20250219 145300 37661277 391 391 391 391 0
220 20250219 145200 37661277 391 391 391 391 0
221 20250219 145100 37661277 391 391 391 391 30
222 20250219 145000 37649547 391 391 391 391 950
223 20250219 144900 37278097 391 391 391 391 1000
224 20250219 144800 36887097 391 391 391 391 2000
225 20250219 144700 36105097 391 391 391 391 0
226 20250219 144600 36105097 391 391 391 391 10
227 20250219 144500 36101187 391 391 391 391 0
228 20250219 144400 36101187 391 391 391 391 0
229 20250219 144300 36101187 391 391 391 391 742
230 20250219 144200 35811065 391 391 391 391 58
231 20250219 144100 35788387 391 391 391 391 0
232 20250219 144000 35788387 391 391 391 391 0
233 20250219 143900 35788387 391 391 391 391 0
234 20250219 143800 35788387 391 391 391 391 0
235 20250219 143700 35788387 391 391 391 391 582
236 20250219 143600 35560825 391 391 391 391 0
237 20250219 143500 35560825 391 391 391 391 0
238 20250219 143400 35560825 391 391 391 391 0
239 20250219 143300 35560825 391 391 391 391 0
240 20250219 143200 35560825 391 391 391 391 1000
241 20250219 143100 35169825 391 391 391 391 0
242 20250219 143000 35169825 391 391 391 391 48
243 20250219 142900 35151057 391 391 391 391 0
244 20250219 142800 35151057 391 390 391 390 59
245 20250219 142700 35127997 391 391 391 391 0
246 20250219 142600 35127997 391 391 391 391 0
247 20250219 142500 35127997 391 391 391 391 0
248 20250219 142400 35127997 391 391 391 391 0
249 20250219 142300 35127997 391 391 391 391 0
250 20250219 142200 35127997 391 391 391 391 37
251 20250219 142100 35113530 391 391 391 391 15
252 20250219 142000 35107665 391 391 391 391 0
253 20250219 141900 35107665 391 391 391 391 2300
254 20250219 141800 34208365 391 391 391 391 1000
255 20250219 141700 33817365 391 391 391 391 1000
256 20250219 141600 33426365 391 391 391 391 1000
257 20250219 141500 33035365 391 391 391 391 0
258 20250219 141400 33035365 391 391 391 391 0
259 20250219 141300 33035365 391 391 391 391 0
260 20250219 141200 33035365 391 391 391 391 1
261 20250219 141100 33034974 391 391 391 391 0
262 20250219 141000 33034974 391 391 391 391 3
263 20250219 140900 33033801 390 390 390 390 600
264 20250219 140800 32799801 390 390 390 390 0
265 20250219 140700 32799801 390 390 390 390 0
266 20250219 140600 32799801 390 390 390 390 0
267 20250219 140500 32799801 390 390 390 390 0
268 20250219 140400 32799801 390 390 390 390 272
269 20250219 140300 32693721 390 390 390 390 15
270 20250219 140200 32687871 390 390 390 390 9
271 20250219 140100 32684361 389 390 390 389 513
272 20250219 140000 32484292 390 390 390 390 0
273 20250219 135900 32484292 390 390 390 390 0
274 20250219 135800 32484292 390 390 390 390 30
275 20250219 135700 32472592 391 391 391 391 0
276 20250219 135600 32472592 391 391 391 391 0
277 20250219 135500 32472592 391 391 391 391 499
278 20250219 135400 32277483 391 391 391 391 499
279 20250219 135300 32082374 391 391 391 391 0
280 20250219 135200 32082374 391 391 391 391 3
281 20250219 135100 32081201 389 389 389 389 0
282 20250219 135000 32081201 389 390 390 389 1297
283 20250219 134900 31576662 390 390 390 390 0
284 20250219 134800 31576662 390 390 390 390 0
285 20250219 134700 31576662 390 390 390 390 0
286 20250219 134600 31576662 390 390 390 390 1030
287 20250219 134500 31174962 391 391 391 391 0
288 20250219 134400 31174962 391 391 391 391 0
289 20250219 134300 31174962 391 391 391 391 0
290 20250219 134200 31174962 391 391 391 391 0
291 20250219 134100 31174962 391 391 391 391 0
292 20250219 134000 31174962 391 391 391 391 0
293 20250219 133900 31174962 391 391 391 391 0
294 20250219 133800 31174962 391 391 391 391 0
295 20250219 133700 31174962 391 391 391 391 0
296 20250219 133600 31174962 391 391 391 391 0
297 20250219 133500 31174962 391 391 391 391 0
298 20250219 133400 31174962 391 391 391 391 0
299 20250219 133300 31174962 391 391 391 391 0
300 20250219 133200 31174962 391 391 391 391 12
301 20250219 133100 31170270 390 390 390 390 0
302 20250219 133000 31170270 390 390 390 390 0
303 20250219 132900 31170270 390 391 391 390 181
304 20250219 132800 31099639 391 391 391 391 0
305 20250219 132700 31099639 391 391 391 391 25
306 20250219 132600 31089864 391 391 391 391 0
307 20250219 132500 31089864 391 391 391 391 100
308 20250219 132400 31050764 391 391 391 391 0
309 20250219 132300 31050764 391 391 391 391 0
310 20250219 132200 31050764 391 391 391 391 0
311 20250219 132100 31050764 391 391 391 391 0
312 20250219 132000 31050764 391 391 391 391 0
313 20250219 131900 31050764 391 391 391 391 3
314 20250219 131800 31049591 391 391 391 391 1
315 20250219 131700 31049200 391 391 391 391 0
316 20250219 131600 31049200 391 391 391 391 0
317 20250219 131500 31049200 391 391 391 391 0
318 20250219 131400 31049200 391 391 391 391 0
319 20250219 131300 31049200 391 391 391 391 0
320 20250219 131200 31049200 391 391 391 391 5
321 20250219 131100 31047245 391 391 391 391 0
322 20250219 131000 31047245 391 391 391 391 0
323 20250219 130900 31047245 391 391 391 391 0
324 20250219 130800 31047245 391 391 391 391 0
325 20250219 130700 31047245 391 391 391 391 0
326 20250219 130600 31047245 391 391 391 391 238
327 20250219 130500 30954187 390 391 391 390 32
328 20250219 130400 30941694 391 391 391 391 8
329 20250219 130300 30938566 392 392 392 392 0
330 20250219 130200 30938566 392 392 392 392 0
331 20250219 130100 30938566 392 392 392 392 0
332 20250219 130000 30938566 392 392 392 392 0
333 20250219 125900 30938566 392 392 392 392 0
334 20250219 125800 30938566 392 390 392 390 249
335 20250219 125700 30841454 390 390 390 390 4534
336 20250219 125600 29073194 390 390 390 390 0
337 20250219 125500 29073194 390 390 390 390 0
338 20250219 125400 29073194 390 390 390 390 0
339 20250219 125300 29073194 390 390 390 390 0
340 20250219 125200 29073194 390 390 390 390 184
341 20250219 125100 29001434 390 390 390 390 0
342 20250219 125000 29001434 390 390 390 390 31
343 20250219 124900 28989344 390 390 390 390 0
344 20250219 124800 28989344 390 390 390 390 6
345 20250219 124700 28987004 389 389 389 389 48
346 20250219 124600 28968332 390 390 390 390 0
347 20250219 124500 28968332 390 390 390 390 0
348 20250219 124400 28968332 390 390 390 390 0
349 20250219 124300 28968332 390 390 390 390 0
350 20250219 124200 28968332 390 390 390 390 1000
351 20250219 124100 28578332 390 390 390 390 0
352 20250219 124000 28578332 390 390 390 390 0
353 20250219 123900 28578332 390 390 390 390 4752
354 20250219 123800 26725052 390 390 390 390 2750
355 20250219 123700 25652552 390 390 390 390 2250
356 20250219 123600 24775052 390 390 390 390 0
357 20250219 123500 24775052 390 390 390 390 0
358 20250219 123400 24775052 390 390 390 390 0
359 20250219 123300 24775052 390 390 390 390 0
360 20250219 123200 24775052 390 390 390 390 2
361 20250219 123100 24774272 391 391 391 391 29
362 20250219 123000 24762933 390 390 390 390 0
363 20250219 122900 24762933 390 390 390 390 0
364 20250219 122800 24762933 390 390 390 390 0
365 20250219 122700 24762933 390 390 390 390 0
366 20250219 122600 24762933 390 390 390 390 3000
367 20250219 122500 23592933 390 390 390 390 0
368 20250219 122400 23592933 390 390 390 390 12061
369 20250219 122300 18889143 390 390 390 390 0
370 20250219 122200 18889143 390 390 390 390 0
371 20250219 122100 18889143 390 390 390 390 3440
372 20250219 122000 17547543 390 390 390 390 0
373 20250219 121900 17547543 390 390 390 390 0
374 20250219 121800 17547543 390 390 390 390 0
375 20250219 121700 17547543 390 390 390 390 0
376 20250219 121600 17547543 390 390 390 390 0
377 20250219 121500 17547543 390 390 390 390 0
378 20250219 121400 17547543 390 390 390 390 1563
379 20250219 121300 16937973 391 391 391 391 0
380 20250219 121200 16937973 391 391 391 391 0
381 20250219 121100 16937973 391 391 391 391 0
382 20250219 121000 16937973 391 391 391 391 0
383 20250219 120900 16937973 391 391 391 391 0
384 20250219 120800 16937973 391 391 391 391 0
385 20250219 120700 16937973 391 391 391 391 0
386 20250219 120600 16937973 391 391 391 391 0
387 20250219 120500 16937973 391 391 391 391 0
388 20250219 120400 16937973 391 391 391 391 4
389 20250219 120300 16936409 391 391 391 391 0
390 20250219 120200 16936409 391 391 391 391 14
391 20250219 120100 16930935 391 391 391 391 2
392 20250219 120000 16930153 391 391 391 391 0
393 20250219 115900 16930153 391 391 391 391 0
394 20250219 115800 16930153 391 391 391 391 8
395 20250219 115700 16927025 391 391 391 391 0
396 20250219 115600 16927025 391 391 391 391 0
397 20250219 115500 16927025 391 391 391 391 0
398 20250219 115400 16927025 391 391 391 391 0
399 20250219 115300 16927025 391 391 391 391 0
400 20250219 115200 16927025 391 391 391 391 0
401 20250219 115100 16927025 391 391 391 391 200
402 20250219 115000 16848825 391 391 391 391 0
403 20250219 114900 16848825 391 391 391 391 90
404 20250219 114800 16813635 391 391 391 391 2
405 20250219 114700 16812853 391 391 391 391 56
406 20250219 114600 16790957 390 390 390 390 150
407 20250219 114500 16732457 390 390 390 390 0
408 20250219 114400 16732457 390 390 390 390 0
409 20250219 114300 16732457 390 390 390 390 0
410 20250219 114200 16732457 390 390 390 390 0
411 20250219 114100 16732457 390 390 390 390 0
412 20250219 114000 16732457 390 390 390 390 0
413 20250219 113900 16732457 390 390 390 390 0
414 20250219 113800 16732457 390 391 391 390 230
415 20250219 113700 16642655 391 391 391 391 0
416 20250219 113600 16642655 391 391 391 391 0
417 20250219 113500 16642655 391 391 391 391 0
418 20250219 113400 16642655 391 391 391 391 0
419 20250219 113300 16642655 391 391 391 391 0
420 20250219 113200 16642655 391 391 391 391 0
421 20250219 113100 16642655 391 391 391 391 174
422 20250219 113000 16574621 391 391 391 391 0
423 20250219 112900 16574621 391 391 391 391 1135
424 20250219 112800 16130836 391 391 391 391 1
425 20250219 112700 16130445 390 390 390 390 0
426 20250219 112600 16130445 390 390 390 390 0
427 20250219 112500 16130445 390 390 390 390 0
428 20250219 112400 16130445 390 390 390 390 0
429 20250219 112300 16130445 390 390 390 390 0
430 20250219 112200 16130445 390 390 390 390 0
431 20250219 112100 16130445 390 390 390 390 0
432 20250219 112000 16130445 390 390 390 390 0
433 20250219 111900 16130445 390 390 390 390 0
434 20250219 111800 16130445 390 391 391 390 457
435 20250219 111700 15951771 392 392 392 392 0
436 20250219 111600 15951771 392 392 392 392 0
437 20250219 111500 15951771 392 392 392 392 0
438 20250219 111400 15951771 392 392 392 392 0
439 20250219 111300 15951771 392 392 392 392 0
440 20250219 111200 15951771 392 392 392 392 9
441 20250219 111100 15948243 392 392 392 392 0
442 20250219 111000 15948243 392 392 392 392 0
443 20250219 110900 15948243 392 389 392 389 80
444 20250219 110800 15917033 389 389 389 389 0
445 20250219 110700 15917033 389 389 389 389 0
446 20250219 110600 15917033 389 389 389 389 0
447 20250219 110500 15917033 389 390 390 389 3246
448 20250219 110400 14651131 392 392 392 392 7
449 20250219 110300 14648387 392 392 392 392 0
450 20250219 110200 14648387 392 392 392 392 0
451 20250219 110100 14648387 392 392 392 392 0
452 20250219 110000 14648387 392 392 392 392 0
453 20250219 105900 14648387 392 392 392 392 26
454 20250219 105800 14638195 392 392 392 392 0
455 20250219 105700 14638195 392 392 392 392 0
456 20250219 105600 14638195 392 392 392 392 2
457 20250219 105500 14637411 392 392 392 392 0
458 20250219 105400 14637411 392 392 392 392 0
459 20250219 105300 14637411 392 392 392 392 7
460 20250219 105200 14634667 391 391 391 391 8256
461 20250219 105100 11406571 391 391 391 391 60
462 20250219 105000 11383111 390 390 390 390 0
463 20250219 104900 11383111 390 390 390 390 1045
464 20250219 104800 10975561 391 391 391 391 0
465 20250219 104700 10975561 391 391 391 391 0
466 20250219 104600 10975561 391 391 391 391 0
467 20250219 104500 10975561 391 391 391 391 0
468 20250219 104400 10975561 391 391 391 391 20
469 20250219 104300 10967741 391 391 391 391 0
470 20250219 104200 10967741 391 391 391 391 0
471 20250219 104100 10967741 391 391 391 391 0
472 20250219 104000 10967741 391 391 391 391 0
473 20250219 103900 10967741 391 391 391 391 0
474 20250219 103800 10967741 391 391 391 391 1860
475 20250219 103700 10240481 393 393 393 393 108
476 20250219 103600 10198037 392 392 392 392 0
477 20250219 103500 10198037 392 391 392 391 14
478 20250219 103400 10192559 392 392 392 392 0
479 20250219 103300 10192559 392 393 393 392 2295
480 20250219 103200 9290643 393 394 394 393 2969
481 20250219 103100 8122754 394 394 394 394 169
482 20250219 103000 8056168 394 394 394 394 3309
483 20250219 102900 6752422 394 394 394 394 0
484 20250219 102800 6752422 394 394 394 394 0
485 20250219 102700 6752422 394 394 394 394 296
486 20250219 102600 6635798 394 394 394 394 39
487 20250219 102500 6620432 394 394 394 394 3
488 20250219 102400 6619250 393 393 393 393 10
489 20250219 102300 6615320 393 393 393 393 0
490 20250219 102200 6615320 393 393 393 393 0
491 20250219 102100 6615320 393 393 393 393 15
492 20250219 102000 6609425 394 392 394 392 386
493 20250219 101900 6457513 394 392 394 392 610
494 20250219 101800 6218391 392 393 393 392 2
495 20250219 101700 6217606 393 393 393 393 0
496 20250219 101600 6217606 393 393 393 393 19
497 20250219 101500 6210139 393 393 393 393 42
498 20250219 101400 6193633 394 394 394 394 0
499 20250219 101300 6193633 394 394 394 394 25
500 20250219 101200 6183783 393 393 393 393 0
501 20250219 101100 6183783 393 393 393 393 0
502 20250219 101000 6183783 393 393 393 393 70
503 20250219 100900 6156273 394 394 394 394 0
504 20250219 100800 6156273 394 394 394 394 1
505 20250219 100700 6155879 393 393 393 393 33
506 20250219 100600 6142910 393 394 394 393 7
507 20250219 100500 6140154 393 393 393 393 0
508 20250219 100400 6140154 393 393 393 393 0
509 20250219 100300 6140154 393 393 393 393 11
510 20250219 100200 6135831 393 393 393 393 77
511 20250219 100100 6105570 393 393 393 393 0
512 20250219 100000 6105570 393 393 393 393 4
513 20250219 095900 6103998 393 393 393 393 102
514 20250219 095800 6063912 394 394 394 394 310
515 20250219 095700 5941772 393 394 394 393 35
516 20250219 095600 5928009 392 392 392 392 0
517 20250219 095500 5928009 392 392 392 392 502
518 20250219 095400 5731225 392 392 392 392 3
519 20250219 095300 5730049 392 392 392 392 0
520 20250219 095200 5730049 392 392 392 392 0
521 20250219 095100 5730049 392 392 392 392 0
522 20250219 095000 5730049 392 392 392 392 0
523 20250219 094900 5730049 392 392 392 392 1
524 20250219 094800 5729657 392 392 392 392 0
525 20250219 094700 5729657 392 392 392 392 22
526 20250219 094600 5721033 393 393 393 393 0
527 20250219 094500 5721033 393 393 393 393 405
528 20250219 094400 5561868 393 393 393 393 0
529 20250219 094300 5561868 393 393 393 393 4
530 20250219 094200 5560296 393 393 393 393 16
531 20250219 094100 5554008 393 393 393 393 1
532 20250219 094000 5553615 393 393 393 393 0
533 20250219 093900 5553615 393 393 393 393 100
534 20250219 093800 5514315 393 392 393 392 408
535 20250219 093700 5354214 392 392 392 392 47
536 20250219 093600 5335790 392 393 393 392 6
537 20250219 093500 5333433 392 393 393 392 1011
538 20250219 093400 4936111 393 393 393 393 17
539 20250219 093300 4929430 393 393 393 393 3
540 20250219 093200 4928251 393 393 393 393 18
541 20250219 093100 4921177 393 393 393 393 20
542 20250219 093000 4913317 392 392 392 392 298
543 20250219 092900 4796501 392 392 392 392 0
544 20250219 092800 4796501 392 392 392 392 0
545 20250219 092700 4796501 392 392 392 392 0
546 20250219 092600 4796501 392 392 392 392 0
547 20250219 092500 4796501 392 392 392 392 0
548 20250219 092400 4796501 392 392 392 392 626
549 20250219 092300 4551109 392 392 392 392 495
550 20250219 092200 4357069 392 392 392 392 0
551 20250219 092100 4357069 392 392 392 392 0
552 20250219 092000 4357069 392 391 393 391 4474
553 20250219 091900 2603413 391 391 391 391 0
554 20250219 091800 2603413 391 391 391 391 0
555 20250219 091700 2603413 391 391 391 391 500
556 20250219 091600 2407913 391 391 391 391 0
557 20250219 091500 2407913 391 391 391 391 650
558 20250219 091400 2153763 393 393 393 390 67
559 20250219 091300 2127462 391 390 391 390 31
560 20250219 091200 2115371 389 389 389 389 200
561 20250219 091100 2037571 390 393 393 390 106
562 20250219 091000 1996213 390 390 390 390 400
563 20250219 090900 1840213 389 390 390 389 369
564 20250219 090800 1696481 389 390 390 389 158
565 20250219 090700 1635017 390 390 390 390 301
566 20250219 090600 1517627 390 389 390 389 237
567 20250219 090500 1425422 389 389 389 389 7
568 20250219 090400 1422699 389 390 390 389 162
569 20250219 090300 1359666 390 390 390 390 1177
570 20250219 090200 900636 390 390 390 390 0
571 20250219 090100 900636 390 390 390 390 600
572 20250219 090000 666636 390 394 394 390 1692

1
000040/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,60132868,0,23692349992,0.00
20250214,0,60132868,0,23752482860,0.00
20250213,0,60132868,0,23752482860,0.00
20250212,0,60132868,0,23451818520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 60132868 0 23692349992 0.00
3 20250214 0 60132868 0 23752482860 0.00
4 20250213 0 60132868 0 23752482860 0.00
5 20250212 0 60132868 0 23451818520 0.00