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

595
009310/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185300,65970463,359,359,359,359,17753
20250219,185200,65970463,359,359,359,359,0
20250219,185100,65970463,359,359,359,359,0
20250219,185000,65970463,359,359,359,359,0
20250219,184900,65970463,359,359,359,359,0
20250219,184800,65970463,359,359,359,359,0
20250219,184700,65970463,359,359,359,359,0
20250219,184600,65970463,359,359,359,359,0
20250219,184500,65970463,359,359,359,359,0
20250219,184400,65970463,359,359,359,359,0
20250219,184300,65970463,359,359,359,359,0
20250219,184200,65970463,359,359,359,359,0
20250219,184100,65970463,359,359,359,359,0
20250219,184000,65970463,359,359,359,359,0
20250219,183900,65970463,359,359,359,359,0
20250219,183800,65970463,359,359,359,359,0
20250219,183700,65970463,359,359,359,359,0
20250219,183600,65970463,359,359,359,359,0
20250219,183500,65970463,359,359,359,359,0
20250219,183400,65970463,359,359,359,359,0
20250219,183300,65970463,359,359,359,359,0
20250219,183200,65970463,359,359,359,359,0
20250219,183100,65970463,359,359,359,359,0
20250219,183000,65970463,359,359,359,359,0
20250219,182900,65970463,359,359,359,359,0
20250219,182800,65970463,359,359,359,359,0
20250219,182700,65970463,359,359,359,359,0
20250219,182600,65970463,359,359,359,359,0
20250219,182500,65970463,359,359,359,359,0
20250219,182400,65970463,359,359,359,359,0
20250219,182300,65970463,359,359,359,359,17753
20250219,182200,65970463,359,359,359,359,0
20250219,182100,65970463,359,359,359,359,0
20250219,182000,65970463,359,359,359,359,0
20250219,181900,65970463,359,359,359,359,0
20250219,181800,65970463,359,359,359,359,0
20250219,181700,65970463,359,359,359,359,0
20250219,181600,65970463,359,359,359,359,0
20250219,181500,65970463,359,359,359,359,0
20250219,181400,65970463,359,359,359,359,0
20250219,181300,65970463,359,359,359,359,0
20250219,181200,65970463,359,359,359,359,0
20250219,181100,65970463,359,359,359,359,0
20250219,181000,65970463,359,359,359,359,0
20250219,180900,65970463,359,359,359,359,0
20250219,180800,65970463,359,359,359,359,0
20250219,180700,65970463,359,359,359,359,0
20250219,180600,65970463,359,359,359,359,0
20250219,180500,65970463,359,359,359,359,0
20250219,180400,65970463,359,359,359,359,0
20250219,180300,65970463,359,359,359,359,0
20250219,180200,65970463,359,359,359,359,0
20250219,180100,65970463,359,359,359,359,0
20250219,180000,65970463,359,359,359,359,0
20250219,175900,65970463,359,359,359,359,0
20250219,175800,65970463,359,359,359,359,0
20250219,175700,65970463,359,359,359,359,0
20250219,175600,65970463,359,359,359,359,0
20250219,175500,65970463,359,359,359,359,0
20250219,175400,65970463,359,359,359,359,0
20250219,175300,65970463,359,359,359,359,17753
20250219,175200,65970463,359,359,359,359,0
20250219,175100,65970463,359,359,359,359,0
20250219,175000,65970463,359,359,359,359,0
20250219,174900,65970463,359,359,359,359,0
20250219,174800,65970463,359,359,359,359,0
20250219,174700,65970463,359,359,359,359,0
20250219,174600,65970463,359,359,359,359,0
20250219,174500,65970463,359,359,359,359,0
20250219,174400,65970463,359,359,359,359,0
20250219,174300,65970463,359,359,359,359,0
20250219,174200,65970463,359,359,359,359,0
20250219,174100,65970463,359,359,359,359,0
20250219,174000,65970463,359,359,359,359,0
20250219,173900,65970463,359,359,359,359,0
20250219,173800,65970463,359,359,359,359,0
20250219,173700,65970463,359,359,359,359,0
20250219,173600,65970463,359,359,359,359,0
20250219,173500,65970463,359,359,359,359,0
20250219,173400,65970463,359,359,359,359,0
20250219,173300,65970463,359,359,359,359,0
20250219,173200,65970463,359,359,359,359,0
20250219,173100,65970463,359,359,359,359,0
20250219,173000,65970463,359,359,359,359,0
20250219,172900,65970463,359,359,359,359,0
20250219,172800,65970463,359,359,359,359,0
20250219,172700,65970463,359,359,359,359,0
20250219,172600,65970463,359,359,359,359,0
20250219,172500,65970463,359,359,359,359,0
20250219,172400,65970463,359,359,359,359,0
20250219,172300,65970463,359,359,359,359,17753
20250219,172200,65970463,359,359,359,359,0
20250219,172100,65970463,359,359,359,359,0
20250219,172000,65970463,359,359,359,359,0
20250219,171900,65970463,359,359,359,359,0
20250219,171800,65970463,359,359,359,359,0
20250219,171700,65970463,359,359,359,359,0
20250219,171600,65970463,359,359,359,359,0
20250219,171500,65970463,359,359,359,359,0
20250219,171400,65970463,359,359,359,359,0
20250219,171300,65970463,359,359,359,359,0
20250219,171200,65970463,359,359,359,359,0
20250219,171100,65970463,359,359,359,359,0
20250219,171000,65970463,359,359,359,359,0
20250219,170900,65970463,359,359,359,359,0
20250219,170800,65970463,359,359,359,359,0
20250219,170700,65970463,359,359,359,359,0
20250219,170600,65970463,359,359,359,359,0
20250219,170500,65970463,359,359,359,359,0
20250219,170400,65970463,359,359,359,359,0
20250219,170300,65970463,359,359,359,359,0
20250219,170200,65970463,359,359,359,359,0
20250219,170100,65970463,359,359,359,359,0
20250219,170000,65970463,359,359,359,359,0
20250219,165900,65970463,359,359,359,359,0
20250219,165800,65970463,359,359,359,359,0
20250219,165700,65970463,359,359,359,359,0
20250219,165600,65970463,359,359,359,359,0
20250219,165500,65970463,359,359,359,359,0
20250219,165400,65970463,359,359,359,359,0
20250219,165300,65970463,359,359,359,359,17753
20250219,165200,65970463,359,359,359,359,0
20250219,165100,65970463,359,359,359,359,0
20250219,165000,65970463,359,359,359,359,0
20250219,164900,65970463,359,359,359,359,0
20250219,164800,65970463,359,359,359,359,0
20250219,164700,65970463,359,359,359,359,0
20250219,164600,65970463,359,359,359,359,0
20250219,164500,65970463,359,359,359,359,0
20250219,164400,65970463,359,359,359,359,0
20250219,164300,65970463,359,359,359,359,0
20250219,164200,65970463,359,359,359,359,0
20250219,164100,65970463,359,359,359,359,0
20250219,164000,65970463,359,359,359,359,0
20250219,163900,65970463,359,359,359,359,0
20250219,163800,65970463,359,359,359,359,0
20250219,163700,65970463,359,359,359,359,0
20250219,163600,65970463,359,359,359,359,0
20250219,163500,65970463,359,359,359,359,0
20250219,163400,65970463,359,359,359,359,0
20250219,163300,65970463,359,359,359,359,0
20250219,163200,65970463,359,359,359,359,0
20250219,163100,65970463,359,359,359,359,0
20250219,163000,65970463,359,359,359,359,0
20250219,162900,65970463,359,359,359,359,0
20250219,162800,65970463,359,359,359,359,0
20250219,162700,65970463,359,359,359,359,0
20250219,162600,65970463,359,359,359,359,0
20250219,162500,65970463,359,359,359,359,0
20250219,162400,65970463,359,359,359,359,0
20250219,162300,65970463,359,359,359,359,17753
20250219,162200,65970463,359,359,359,359,0
20250219,162100,65970463,359,359,359,359,0
20250219,162000,65970463,359,359,359,359,0
20250219,161900,65970463,359,359,359,359,0
20250219,161800,65970463,359,359,359,359,0
20250219,161700,65970463,359,359,359,359,0
20250219,161600,65970463,359,359,359,359,0
20250219,161500,65970463,359,359,359,359,0
20250219,161400,65970463,359,359,359,359,0
20250219,161300,65970463,359,359,359,359,0
20250219,161200,65970463,359,359,359,359,0
20250219,161100,65970463,359,359,359,359,0
20250219,161000,65970463,359,359,359,359,0
20250219,160900,65970463,359,359,359,359,0
20250219,160800,65970463,359,359,359,359,0
20250219,160700,65970463,359,359,359,359,0
20250219,160600,65970463,359,359,359,359,0
20250219,160500,65970463,359,359,359,359,0
20250219,160400,65970463,359,359,359,359,0
20250219,160300,65970463,359,359,359,359,0
20250219,160200,65970463,359,359,359,359,0
20250219,160100,65970463,359,359,359,359,0
20250219,160000,65970463,359,359,359,359,0
20250219,155900,65970463,359,359,359,359,0
20250219,155800,65970463,359,359,359,359,0
20250219,155700,65970463,359,359,359,359,0
20250219,155600,65970463,359,359,359,359,0
20250219,155500,65970463,359,359,359,359,0
20250219,155400,65970463,359,359,359,359,0
20250219,155300,65970463,359,359,359,359,17753
20250219,155200,65970463,359,359,359,359,0
20250219,155100,65970463,359,359,359,359,0
20250219,155000,65970463,359,359,359,359,0
20250219,154900,65970463,359,359,359,359,0
20250219,154800,65970463,359,359,359,359,0
20250219,154700,65970463,359,359,359,359,0
20250219,154600,65970463,359,359,359,359,0
20250219,154500,65970463,359,359,359,359,0
20250219,154400,65970463,359,359,359,359,0
20250219,154300,65970463,359,359,359,359,0
20250219,154200,65970463,359,359,359,359,0
20250219,154100,65970463,359,359,359,359,0
20250219,154000,65970463,359,359,359,359,0
20250219,153900,65970463,359,359,359,359,0
20250219,153800,65970463,359,359,359,359,0
20250219,153700,65970463,359,359,359,359,0
20250219,153600,65970463,359,359,359,359,0
20250219,153500,65970463,359,359,359,359,0
20250219,153400,65970463,359,359,359,359,0
20250219,153300,65970463,359,359,359,359,0
20250219,153200,65970463,359,359,359,359,0
20250219,153100,65970463,359,359,359,359,0
20250219,153000,65970463,359,359,359,359,17753
20250219,152900,59597136,359,359,359,359,0
20250219,152800,59597136,359,359,359,359,0
20250219,152700,59597136,359,359,359,359,0
20250219,152600,59597136,359,359,359,359,0
20250219,152500,59597136,359,359,359,359,0
20250219,152400,59597136,359,359,359,359,0
20250219,152300,59597136,359,359,359,359,0
20250219,152200,59597136,359,359,359,359,0
20250219,152100,59597136,359,359,359,359,0
20250219,152000,59597136,359,359,359,359,0
20250219,151900,59597136,359,361,363,358,572
20250219,151800,59390648,358,361,361,358,13
20250219,151700,59385961,358,358,361,358,663
20250219,151600,59148604,360,363,363,358,1935
20250219,151500,58450596,361,363,363,361,168
20250219,151400,58389880,361,361,363,361,519
20250219,151300,58202519,365,364,365,361,209
20250219,151200,58126444,365,363,365,363,102
20250219,151100,58089416,365,360,365,360,9414
20250219,151000,54689821,360,359,360,359,5955
20250219,150900,52548041,359,359,359,359,0
20250219,150800,52548041,359,358,359,358,20
20250219,150700,52540880,359,359,359,359,48
20250219,150600,52523648,358,358,358,358,1360
20250219,150500,52036768,358,358,358,358,1
20250219,150400,52036410,357,357,357,357,0
20250219,150300,52036410,357,357,357,357,0
20250219,150200,52036410,357,357,357,357,9
20250219,150100,52033197,357,357,357,357,561
20250219,150000,51832920,357,357,357,357,0
20250219,145900,51832920,357,357,357,357,2
20250219,145800,51832206,357,357,357,357,26
20250219,145700,51822924,357,357,357,357,0
20250219,145600,51822924,357,357,357,357,0
20250219,145500,51822924,357,357,357,357,0
20250219,145400,51822924,357,357,357,357,212
20250219,145300,51747240,357,357,357,357,1
20250219,145200,51746883,356,356,356,356,0
20250219,145100,51746883,356,356,356,356,600
20250219,145000,51533283,357,357,357,357,0
20250219,144900,51533283,357,357,357,357,0
20250219,144800,51533283,357,357,357,357,0
20250219,144700,51533283,357,357,357,357,1
20250219,144600,51532926,357,357,357,357,0
20250219,144500,51532926,357,357,357,357,0
20250219,144400,51532926,357,357,357,357,0
20250219,144300,51532926,357,357,357,357,0
20250219,144200,51532926,357,357,357,357,86
20250219,144100,51502224,356,356,356,356,0
20250219,144000,51502224,356,356,356,356,85
20250219,143900,51471964,359,359,359,359,0
20250219,143800,51471964,359,359,359,359,0
20250219,143700,51471964,359,359,359,359,0
20250219,143600,51471964,359,359,359,359,0
20250219,143500,51471964,359,359,359,359,0
20250219,143400,51471964,359,359,359,359,0
20250219,143300,51471964,359,359,359,359,0
20250219,143200,51471964,359,359,359,359,390
20250219,143100,51331954,359,359,359,359,0
20250219,143000,51331954,359,359,359,359,0
20250219,142900,51331954,359,359,359,359,10
20250219,142800,51328364,356,356,356,356,0
20250219,142700,51328364,356,356,356,356,0
20250219,142600,51328364,356,356,356,356,0
20250219,142500,51328364,356,356,356,356,0
20250219,142400,51328364,356,356,356,356,0
20250219,142300,51328364,356,356,356,356,0
20250219,142200,51328364,356,356,356,356,0
20250219,142100,51328364,356,357,357,356,1000
20250219,142000,50971566,360,360,360,360,0
20250219,141900,50971566,360,360,360,360,0
20250219,141800,50971566,360,360,360,360,0
20250219,141700,50971566,360,360,360,360,0
20250219,141600,50971566,360,360,360,360,0
20250219,141500,50971566,360,359,360,359,31
20250219,141400,50960436,360,360,360,360,1
20250219,141300,50960076,358,358,358,358,1516
20250219,141200,50417348,360,360,360,360,0
20250219,141100,50417348,360,360,360,360,1
20250219,141000,50416988,358,358,358,358,0
20250219,140900,50416988,358,358,358,358,2000
20250219,140800,49700988,358,358,358,358,2
20250219,140700,49700272,360,360,360,360,0
20250219,140600,49700272,360,360,360,360,0
20250219,140500,49700272,360,360,360,360,0
20250219,140400,49700272,360,360,360,360,0
20250219,140300,49700272,360,359,360,359,12
20250219,140200,49695963,359,359,359,359,0
20250219,140100,49695963,359,359,359,359,0
20250219,140000,49695963,359,359,359,359,0
20250219,135900,49695963,359,359,359,359,0
20250219,135800,49695963,359,359,359,359,0
20250219,135700,49695963,359,359,359,359,588
20250219,135600,49484871,360,360,360,360,0
20250219,135500,49484871,360,360,360,360,239
20250219,135400,49398831,360,360,360,360,0
20250219,135300,49398831,360,360,360,360,3
20250219,135200,49397751,360,360,360,360,0
20250219,135100,49397751,360,360,360,360,0
20250219,135000,49397751,360,360,360,360,60
20250219,134900,49376151,360,358,360,358,22246
20250219,134800,41410596,355,355,355,355,0
20250219,134700,41410596,355,355,355,355,339
20250219,134600,41290251,358,358,358,358,0
20250219,134500,41290251,358,358,358,358,0
20250219,134400,41290251,358,358,358,358,0
20250219,134300,41290251,358,355,358,355,11
20250219,134200,41286343,358,358,358,358,0
20250219,134100,41286343,358,358,358,358,0
20250219,134000,41286343,358,358,358,358,0
20250219,133900,41286343,358,358,358,358,195
20250219,133800,41216533,358,358,358,358,0
20250219,133700,41216533,358,358,358,358,0
20250219,133600,41216533,358,358,358,358,0
20250219,133500,41216533,358,358,358,358,0
20250219,133400,41216533,358,358,358,358,0
20250219,133300,41216533,358,358,358,358,0
20250219,133200,41216533,358,358,358,358,20
20250219,133100,41209373,358,356,358,356,15390
20250219,133000,35722536,357,357,357,357,0
20250219,132900,35722536,357,357,357,357,0
20250219,132800,35722536,357,357,357,357,0
20250219,132700,35722536,357,357,357,357,0
20250219,132600,35722536,357,357,357,357,0
20250219,132500,35722536,357,357,357,357,0
20250219,132400,35722536,357,357,357,357,0
20250219,132300,35722536,357,357,357,357,0
20250219,132200,35722536,357,357,357,357,0
20250219,132100,35722536,357,357,357,357,0
20250219,132000,35722536,357,357,357,357,0
20250219,131900,35722536,357,357,357,357,0
20250219,131800,35722536,357,357,357,357,0
20250219,131700,35722536,357,357,357,357,0
20250219,131600,35722536,357,357,357,357,0
20250219,131500,35722536,357,357,357,357,0
20250219,131400,35722536,357,357,357,357,0
20250219,131300,35722536,357,357,357,357,0
20250219,131200,35722536,357,357,357,357,0
20250219,131100,35722536,357,357,357,357,0
20250219,131000,35722536,357,357,357,357,0
20250219,130900,35722536,357,357,357,357,2
20250219,130800,35721822,357,357,357,357,0
20250219,130700,35721822,357,357,357,357,0
20250219,130600,35721822,357,356,357,356,2
20250219,130500,35721109,355,355,355,355,0
20250219,130400,35721109,355,355,355,355,0
20250219,130300,35721109,355,355,355,355,0
20250219,130200,35721109,355,355,355,355,1
20250219,130100,35720754,356,356,356,356,380
20250219,130000,35585474,356,356,356,356,0
20250219,125900,35585474,356,356,356,356,1
20250219,125800,35585118,355,355,355,355,150
20250219,125700,35531868,355,355,355,355,0
20250219,125600,35531868,355,355,355,355,0
20250219,125500,35531868,355,355,355,355,0
20250219,125400,35531868,355,355,355,355,1
20250219,125300,35531513,356,356,356,356,0
20250219,125200,35531513,356,356,356,356,16
20250219,125100,35525817,355,355,355,355,500
20250219,125000,35348317,356,356,356,356,0
20250219,124900,35348317,356,356,356,356,8
20250219,124800,35345469,356,356,356,356,20
20250219,124700,35338349,356,356,356,356,0
20250219,124600,35338349,356,356,356,356,1556
20250219,124500,34784413,356,356,356,356,0
20250219,124400,34784413,356,356,356,356,0
20250219,124300,34784413,356,356,356,356,0
20250219,124200,34784413,356,356,356,356,1
20250219,124100,34784057,355,355,355,355,3
20250219,124000,34782992,355,355,355,355,0
20250219,123900,34782992,355,355,355,355,0
20250219,123800,34782992,355,355,355,355,0
20250219,123700,34782992,355,355,355,355,0
20250219,123600,34782992,355,355,355,355,0
20250219,123500,34782992,355,355,355,355,0
20250219,123400,34782992,355,355,355,355,0
20250219,123300,34782992,355,355,355,355,0
20250219,123200,34782992,355,355,355,355,0
20250219,123100,34782992,355,355,355,355,0
20250219,123000,34782992,355,355,355,355,727
20250219,122900,34524907,356,356,356,356,0
20250219,122800,34524907,356,356,356,356,1
20250219,122700,34524551,355,355,355,355,0
20250219,122600,34524551,355,355,355,355,0
20250219,122500,34524551,355,355,355,355,0
20250219,122400,34524551,355,355,355,355,0
20250219,122300,34524551,355,355,355,355,0
20250219,122200,34524551,355,355,355,355,541
20250219,122100,34332496,356,356,356,356,13
20250219,122000,34327868,356,356,356,356,3
20250219,121900,34326800,355,355,355,355,0
20250219,121800,34326800,355,355,355,355,0
20250219,121700,34326800,355,355,355,355,7
20250219,121600,34324315,354,354,354,354,0
20250219,121500,34324315,354,354,354,354,0
20250219,121400,34324315,354,354,354,354,0
20250219,121300,34324315,354,354,354,354,0
20250219,121200,34324315,354,354,354,354,0
20250219,121100,34324315,354,354,354,354,5649
20250219,121000,32324569,354,354,354,354,15
20250219,120900,32319259,354,354,354,354,0
20250219,120800,32319259,354,354,354,354,8
20250219,120700,32316427,357,357,357,357,0
20250219,120600,32316427,357,357,357,357,0
20250219,120500,32316427,357,357,357,357,0
20250219,120400,32316427,357,357,357,357,0
20250219,120300,32316427,357,357,357,357,0
20250219,120200,32316427,357,357,357,357,0
20250219,120100,32316427,357,357,357,357,0
20250219,120000,32316427,357,357,357,357,4000
20250219,115900,30888427,357,357,357,357,52
20250219,115800,30869863,357,357,357,357,0
20250219,115700,30869863,357,357,357,357,0
20250219,115600,30869863,357,357,357,357,1
20250219,115500,30869506,355,355,355,355,0
20250219,115400,30869506,355,355,355,355,0
20250219,115300,30869506,355,355,355,355,0
20250219,115200,30869506,355,355,355,355,0
20250219,115100,30869506,355,355,355,355,0
20250219,115000,30869506,355,355,355,355,1272
20250219,114900,30417946,355,355,355,355,0
20250219,114800,30417946,355,355,355,355,733
20250219,114700,30157731,355,355,355,355,0
20250219,114600,30157731,355,355,355,355,0
20250219,114500,30157731,355,355,355,355,0
20250219,114400,30157731,355,355,355,355,0
20250219,114300,30157731,355,355,355,355,0
20250219,114200,30157731,355,355,355,355,0
20250219,114100,30157731,355,355,355,355,0
20250219,114000,30157731,355,355,355,355,1000
20250219,113900,29802731,353,356,357,353,13650
20250219,113800,24966219,356,357,357,356,305
20250219,113700,24857634,357,357,357,357,2
20250219,113600,24856920,357,357,357,357,7
20250219,113500,24854421,357,357,357,357,3
20250219,113400,24853350,357,357,357,357,0
20250219,113300,24853350,357,357,357,357,0
20250219,113200,24853350,357,357,357,357,0
20250219,113100,24853350,357,357,357,357,0
20250219,113000,24853350,357,357,357,357,0
20250219,112900,24853350,357,357,357,357,0
20250219,112800,24853350,357,357,357,357,0
20250219,112700,24853350,357,357,357,357,0
20250219,112600,24853350,357,357,357,357,0
20250219,112500,24853350,357,357,357,357,0
20250219,112400,24853350,357,357,357,357,0
20250219,112300,24853350,357,357,357,357,0
20250219,112200,24853350,357,356,357,356,63
20250219,112100,24830921,356,356,356,356,2951
20250219,112000,23780365,356,356,356,356,3885
20250219,111900,22397305,356,356,356,356,0
20250219,111800,22397305,356,356,356,356,14
20250219,111700,22392321,356,356,356,356,0
20250219,111600,22392321,356,356,356,356,0
20250219,111500,22392321,356,356,356,356,0
20250219,111400,22392321,356,356,356,356,1995
20250219,111300,21682101,356,356,356,356,0
20250219,111200,21682101,356,356,356,356,2
20250219,111100,21681389,356,356,356,356,1
20250219,111000,21681033,355,355,355,355,13
20250219,110900,21676418,355,355,355,355,0
20250219,110800,21676418,355,355,355,355,100
20250219,110700,21640918,356,356,356,356,0
20250219,110600,21640918,356,356,356,356,0
20250219,110500,21640918,356,356,356,356,0
20250219,110400,21640918,356,356,356,356,0
20250219,110300,21640918,356,356,356,356,10
20250219,110200,21637358,356,356,356,356,0
20250219,110100,21637358,356,356,356,356,1
20250219,110000,21637002,355,355,355,355,8
20250219,105900,21634162,356,356,356,356,0
20250219,105800,21634162,356,356,356,356,0
20250219,105700,21634162,356,356,356,356,30
20250219,105600,21623482,355,355,355,355,0
20250219,105500,21623482,355,355,355,355,48
20250219,105400,21606442,355,355,355,355,152
20250219,105300,21552482,356,356,356,356,10
20250219,105200,21548922,357,357,357,357,0
20250219,105100,21548922,357,357,357,357,141
20250219,105000,21498585,357,357,357,357,1002
20250219,104900,21140871,355,355,355,355,2479
20250219,104800,20260826,355,355,355,355,991
20250219,104700,19909021,355,355,355,355,0
20250219,104600,19909021,355,355,355,355,0
20250219,104500,19909021,355,355,355,355,0
20250219,104400,19909021,355,355,355,355,0
20250219,104300,19909021,355,355,355,355,0
20250219,104200,19909021,355,355,355,355,1
20250219,104100,19908666,353,353,353,353,7
20250219,104000,19906195,355,355,355,355,0
20250219,103900,19906195,355,355,355,355,12
20250219,103800,19901935,353,353,353,353,3
20250219,103700,19900876,355,354,355,354,616
20250219,103600,19682477,355,355,355,355,0
20250219,103500,19682477,355,355,355,355,1
20250219,103400,19682122,355,355,355,355,0
20250219,103300,19682122,355,353,355,353,41
20250219,103200,19667646,355,355,355,355,0
20250219,103100,19667646,355,355,355,355,11
20250219,103000,19663741,354,355,355,354,11
20250219,102900,19659837,353,353,353,353,0
20250219,102800,19659837,353,355,355,353,1489
20250219,102700,19132752,354,354,354,354,16
20250219,102600,19127088,355,355,355,355,30
20250219,102500,19116438,355,355,355,355,0
20250219,102400,19116438,355,355,355,355,5
20250219,102300,19114663,355,355,355,355,5
20250219,102200,19112888,355,355,355,355,0
20250219,102100,19112888,355,355,355,355,100
20250219,102000,19077388,355,355,355,355,0
20250219,101900,19077388,355,355,355,355,5
20250219,101800,19075613,355,355,355,355,6
20250219,101700,19073483,355,355,355,355,5
20250219,101600,19071708,355,355,355,355,0
20250219,101500,19071708,355,355,355,355,1
20250219,101400,19071353,354,354,354,354,0
20250219,101300,19071353,354,354,354,354,0
20250219,101200,19071353,354,355,355,354,413
20250219,101100,18925141,355,358,358,355,290
20250219,101000,18822176,355,355,355,355,0
20250219,100900,18822176,355,355,355,355,138
20250219,100800,18773186,359,359,359,359,0
20250219,100700,18773186,359,359,359,359,0
20250219,100600,18773186,359,359,359,359,0
20250219,100500,18773186,359,359,359,359,0
20250219,100400,18773186,359,358,359,358,5026
20250219,100300,16973877,358,358,358,358,6
20250219,100200,16971729,358,358,358,358,1
20250219,100100,16971371,358,358,358,358,0
20250219,100000,16971371,358,358,358,358,0
20250219,095900,16971371,358,358,358,358,0
20250219,095800,16971371,358,358,358,358,0
20250219,095700,16971371,358,358,358,358,1
20250219,095600,16971013,355,357,357,355,2978
20250219,095500,15913821,359,359,359,359,0
20250219,095400,15913821,359,359,359,359,0
20250219,095300,15913821,359,359,359,359,0
20250219,095200,15913821,359,359,359,359,0
20250219,095100,15913821,359,359,359,359,1
20250219,095000,15913462,355,359,359,355,2001
20250219,094900,15202297,356,356,356,356,1
20250219,094800,15201941,359,359,359,359,0
20250219,094700,15201941,359,359,359,359,0
20250219,094600,15201941,359,359,359,359,1
20250219,094500,15201582,360,360,360,360,0
20250219,094400,15201582,360,356,360,356,31
20250219,094300,15190542,360,360,360,360,2
20250219,094200,15189822,356,356,356,356,242
20250219,094100,15103670,360,360,360,360,30
20250219,094000,15092870,360,359,360,359,801
20250219,093900,14805310,359,358,359,358,118
20250219,093800,14763063,358,356,358,356,222
20250219,093700,14683898,357,357,357,357,2
20250219,093600,14683184,357,355,357,355,303
20250219,093500,14575617,355,356,356,355,852
20250219,093400,14273156,357,357,357,357,95
20250219,093300,14239241,358,358,358,358,0
20250219,093200,14239241,358,358,358,358,0
20250219,093100,14239241,358,358,358,358,0
20250219,093000,14239241,358,358,358,358,1
20250219,092900,14238883,358,358,358,358,1
20250219,092800,14238525,355,355,358,355,1170
20250219,092700,13822875,355,355,355,355,0
20250219,092600,13822875,355,358,358,355,4032
20250219,092500,12391482,355,355,355,355,3
20250219,092400,12390417,355,355,355,355,100
20250219,092300,12354917,358,358,358,358,10
20250219,092200,12351337,358,358,358,358,0
20250219,092100,12351337,358,358,358,358,0
20250219,092000,12351337,358,357,358,357,1077
20250219,091900,11966847,357,356,357,356,1154
20250219,091800,11555208,357,357,357,357,0
20250219,091700,11555208,357,357,357,357,0
20250219,091600,11555208,357,357,357,357,7
20250219,091500,11552709,357,357,357,357,0
20250219,091400,11552709,357,357,357,357,0
20250219,091300,11552709,357,357,357,357,0
20250219,091200,11552709,357,357,357,357,497
20250219,091100,11375280,357,357,357,357,17
20250219,091000,11369211,357,355,357,355,4207
20250219,090900,9875722,352,352,352,352,0
20250219,090800,9875722,352,352,352,352,3560
20250219,090700,8622602,355,355,355,355,20
20250219,090600,8615502,355,355,355,355,0
20250219,090500,8615502,355,355,355,355,0
20250219,090400,8615502,355,355,355,355,30
20250219,090300,8604852,355,352,355,348,9762
20250219,090200,5188640,356,356,357,348,14725
20250219,090100,27566,358,358,358,358,0
20250219,090000,27566,358,358,358,358,77
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185300 65970463 359 359 359 359 17753
3 20250219 185200 65970463 359 359 359 359 0
4 20250219 185100 65970463 359 359 359 359 0
5 20250219 185000 65970463 359 359 359 359 0
6 20250219 184900 65970463 359 359 359 359 0
7 20250219 184800 65970463 359 359 359 359 0
8 20250219 184700 65970463 359 359 359 359 0
9 20250219 184600 65970463 359 359 359 359 0
10 20250219 184500 65970463 359 359 359 359 0
11 20250219 184400 65970463 359 359 359 359 0
12 20250219 184300 65970463 359 359 359 359 0
13 20250219 184200 65970463 359 359 359 359 0
14 20250219 184100 65970463 359 359 359 359 0
15 20250219 184000 65970463 359 359 359 359 0
16 20250219 183900 65970463 359 359 359 359 0
17 20250219 183800 65970463 359 359 359 359 0
18 20250219 183700 65970463 359 359 359 359 0
19 20250219 183600 65970463 359 359 359 359 0
20 20250219 183500 65970463 359 359 359 359 0
21 20250219 183400 65970463 359 359 359 359 0
22 20250219 183300 65970463 359 359 359 359 0
23 20250219 183200 65970463 359 359 359 359 0
24 20250219 183100 65970463 359 359 359 359 0
25 20250219 183000 65970463 359 359 359 359 0
26 20250219 182900 65970463 359 359 359 359 0
27 20250219 182800 65970463 359 359 359 359 0
28 20250219 182700 65970463 359 359 359 359 0
29 20250219 182600 65970463 359 359 359 359 0
30 20250219 182500 65970463 359 359 359 359 0
31 20250219 182400 65970463 359 359 359 359 0
32 20250219 182300 65970463 359 359 359 359 17753
33 20250219 182200 65970463 359 359 359 359 0
34 20250219 182100 65970463 359 359 359 359 0
35 20250219 182000 65970463 359 359 359 359 0
36 20250219 181900 65970463 359 359 359 359 0
37 20250219 181800 65970463 359 359 359 359 0
38 20250219 181700 65970463 359 359 359 359 0
39 20250219 181600 65970463 359 359 359 359 0
40 20250219 181500 65970463 359 359 359 359 0
41 20250219 181400 65970463 359 359 359 359 0
42 20250219 181300 65970463 359 359 359 359 0
43 20250219 181200 65970463 359 359 359 359 0
44 20250219 181100 65970463 359 359 359 359 0
45 20250219 181000 65970463 359 359 359 359 0
46 20250219 180900 65970463 359 359 359 359 0
47 20250219 180800 65970463 359 359 359 359 0
48 20250219 180700 65970463 359 359 359 359 0
49 20250219 180600 65970463 359 359 359 359 0
50 20250219 180500 65970463 359 359 359 359 0
51 20250219 180400 65970463 359 359 359 359 0
52 20250219 180300 65970463 359 359 359 359 0
53 20250219 180200 65970463 359 359 359 359 0
54 20250219 180100 65970463 359 359 359 359 0
55 20250219 180000 65970463 359 359 359 359 0
56 20250219 175900 65970463 359 359 359 359 0
57 20250219 175800 65970463 359 359 359 359 0
58 20250219 175700 65970463 359 359 359 359 0
59 20250219 175600 65970463 359 359 359 359 0
60 20250219 175500 65970463 359 359 359 359 0
61 20250219 175400 65970463 359 359 359 359 0
62 20250219 175300 65970463 359 359 359 359 17753
63 20250219 175200 65970463 359 359 359 359 0
64 20250219 175100 65970463 359 359 359 359 0
65 20250219 175000 65970463 359 359 359 359 0
66 20250219 174900 65970463 359 359 359 359 0
67 20250219 174800 65970463 359 359 359 359 0
68 20250219 174700 65970463 359 359 359 359 0
69 20250219 174600 65970463 359 359 359 359 0
70 20250219 174500 65970463 359 359 359 359 0
71 20250219 174400 65970463 359 359 359 359 0
72 20250219 174300 65970463 359 359 359 359 0
73 20250219 174200 65970463 359 359 359 359 0
74 20250219 174100 65970463 359 359 359 359 0
75 20250219 174000 65970463 359 359 359 359 0
76 20250219 173900 65970463 359 359 359 359 0
77 20250219 173800 65970463 359 359 359 359 0
78 20250219 173700 65970463 359 359 359 359 0
79 20250219 173600 65970463 359 359 359 359 0
80 20250219 173500 65970463 359 359 359 359 0
81 20250219 173400 65970463 359 359 359 359 0
82 20250219 173300 65970463 359 359 359 359 0
83 20250219 173200 65970463 359 359 359 359 0
84 20250219 173100 65970463 359 359 359 359 0
85 20250219 173000 65970463 359 359 359 359 0
86 20250219 172900 65970463 359 359 359 359 0
87 20250219 172800 65970463 359 359 359 359 0
88 20250219 172700 65970463 359 359 359 359 0
89 20250219 172600 65970463 359 359 359 359 0
90 20250219 172500 65970463 359 359 359 359 0
91 20250219 172400 65970463 359 359 359 359 0
92 20250219 172300 65970463 359 359 359 359 17753
93 20250219 172200 65970463 359 359 359 359 0
94 20250219 172100 65970463 359 359 359 359 0
95 20250219 172000 65970463 359 359 359 359 0
96 20250219 171900 65970463 359 359 359 359 0
97 20250219 171800 65970463 359 359 359 359 0
98 20250219 171700 65970463 359 359 359 359 0
99 20250219 171600 65970463 359 359 359 359 0
100 20250219 171500 65970463 359 359 359 359 0
101 20250219 171400 65970463 359 359 359 359 0
102 20250219 171300 65970463 359 359 359 359 0
103 20250219 171200 65970463 359 359 359 359 0
104 20250219 171100 65970463 359 359 359 359 0
105 20250219 171000 65970463 359 359 359 359 0
106 20250219 170900 65970463 359 359 359 359 0
107 20250219 170800 65970463 359 359 359 359 0
108 20250219 170700 65970463 359 359 359 359 0
109 20250219 170600 65970463 359 359 359 359 0
110 20250219 170500 65970463 359 359 359 359 0
111 20250219 170400 65970463 359 359 359 359 0
112 20250219 170300 65970463 359 359 359 359 0
113 20250219 170200 65970463 359 359 359 359 0
114 20250219 170100 65970463 359 359 359 359 0
115 20250219 170000 65970463 359 359 359 359 0
116 20250219 165900 65970463 359 359 359 359 0
117 20250219 165800 65970463 359 359 359 359 0
118 20250219 165700 65970463 359 359 359 359 0
119 20250219 165600 65970463 359 359 359 359 0
120 20250219 165500 65970463 359 359 359 359 0
121 20250219 165400 65970463 359 359 359 359 0
122 20250219 165300 65970463 359 359 359 359 17753
123 20250219 165200 65970463 359 359 359 359 0
124 20250219 165100 65970463 359 359 359 359 0
125 20250219 165000 65970463 359 359 359 359 0
126 20250219 164900 65970463 359 359 359 359 0
127 20250219 164800 65970463 359 359 359 359 0
128 20250219 164700 65970463 359 359 359 359 0
129 20250219 164600 65970463 359 359 359 359 0
130 20250219 164500 65970463 359 359 359 359 0
131 20250219 164400 65970463 359 359 359 359 0
132 20250219 164300 65970463 359 359 359 359 0
133 20250219 164200 65970463 359 359 359 359 0
134 20250219 164100 65970463 359 359 359 359 0
135 20250219 164000 65970463 359 359 359 359 0
136 20250219 163900 65970463 359 359 359 359 0
137 20250219 163800 65970463 359 359 359 359 0
138 20250219 163700 65970463 359 359 359 359 0
139 20250219 163600 65970463 359 359 359 359 0
140 20250219 163500 65970463 359 359 359 359 0
141 20250219 163400 65970463 359 359 359 359 0
142 20250219 163300 65970463 359 359 359 359 0
143 20250219 163200 65970463 359 359 359 359 0
144 20250219 163100 65970463 359 359 359 359 0
145 20250219 163000 65970463 359 359 359 359 0
146 20250219 162900 65970463 359 359 359 359 0
147 20250219 162800 65970463 359 359 359 359 0
148 20250219 162700 65970463 359 359 359 359 0
149 20250219 162600 65970463 359 359 359 359 0
150 20250219 162500 65970463 359 359 359 359 0
151 20250219 162400 65970463 359 359 359 359 0
152 20250219 162300 65970463 359 359 359 359 17753
153 20250219 162200 65970463 359 359 359 359 0
154 20250219 162100 65970463 359 359 359 359 0
155 20250219 162000 65970463 359 359 359 359 0
156 20250219 161900 65970463 359 359 359 359 0
157 20250219 161800 65970463 359 359 359 359 0
158 20250219 161700 65970463 359 359 359 359 0
159 20250219 161600 65970463 359 359 359 359 0
160 20250219 161500 65970463 359 359 359 359 0
161 20250219 161400 65970463 359 359 359 359 0
162 20250219 161300 65970463 359 359 359 359 0
163 20250219 161200 65970463 359 359 359 359 0
164 20250219 161100 65970463 359 359 359 359 0
165 20250219 161000 65970463 359 359 359 359 0
166 20250219 160900 65970463 359 359 359 359 0
167 20250219 160800 65970463 359 359 359 359 0
168 20250219 160700 65970463 359 359 359 359 0
169 20250219 160600 65970463 359 359 359 359 0
170 20250219 160500 65970463 359 359 359 359 0
171 20250219 160400 65970463 359 359 359 359 0
172 20250219 160300 65970463 359 359 359 359 0
173 20250219 160200 65970463 359 359 359 359 0
174 20250219 160100 65970463 359 359 359 359 0
175 20250219 160000 65970463 359 359 359 359 0
176 20250219 155900 65970463 359 359 359 359 0
177 20250219 155800 65970463 359 359 359 359 0
178 20250219 155700 65970463 359 359 359 359 0
179 20250219 155600 65970463 359 359 359 359 0
180 20250219 155500 65970463 359 359 359 359 0
181 20250219 155400 65970463 359 359 359 359 0
182 20250219 155300 65970463 359 359 359 359 17753
183 20250219 155200 65970463 359 359 359 359 0
184 20250219 155100 65970463 359 359 359 359 0
185 20250219 155000 65970463 359 359 359 359 0
186 20250219 154900 65970463 359 359 359 359 0
187 20250219 154800 65970463 359 359 359 359 0
188 20250219 154700 65970463 359 359 359 359 0
189 20250219 154600 65970463 359 359 359 359 0
190 20250219 154500 65970463 359 359 359 359 0
191 20250219 154400 65970463 359 359 359 359 0
192 20250219 154300 65970463 359 359 359 359 0
193 20250219 154200 65970463 359 359 359 359 0
194 20250219 154100 65970463 359 359 359 359 0
195 20250219 154000 65970463 359 359 359 359 0
196 20250219 153900 65970463 359 359 359 359 0
197 20250219 153800 65970463 359 359 359 359 0
198 20250219 153700 65970463 359 359 359 359 0
199 20250219 153600 65970463 359 359 359 359 0
200 20250219 153500 65970463 359 359 359 359 0
201 20250219 153400 65970463 359 359 359 359 0
202 20250219 153300 65970463 359 359 359 359 0
203 20250219 153200 65970463 359 359 359 359 0
204 20250219 153100 65970463 359 359 359 359 0
205 20250219 153000 65970463 359 359 359 359 17753
206 20250219 152900 59597136 359 359 359 359 0
207 20250219 152800 59597136 359 359 359 359 0
208 20250219 152700 59597136 359 359 359 359 0
209 20250219 152600 59597136 359 359 359 359 0
210 20250219 152500 59597136 359 359 359 359 0
211 20250219 152400 59597136 359 359 359 359 0
212 20250219 152300 59597136 359 359 359 359 0
213 20250219 152200 59597136 359 359 359 359 0
214 20250219 152100 59597136 359 359 359 359 0
215 20250219 152000 59597136 359 359 359 359 0
216 20250219 151900 59597136 359 361 363 358 572
217 20250219 151800 59390648 358 361 361 358 13
218 20250219 151700 59385961 358 358 361 358 663
219 20250219 151600 59148604 360 363 363 358 1935
220 20250219 151500 58450596 361 363 363 361 168
221 20250219 151400 58389880 361 361 363 361 519
222 20250219 151300 58202519 365 364 365 361 209
223 20250219 151200 58126444 365 363 365 363 102
224 20250219 151100 58089416 365 360 365 360 9414
225 20250219 151000 54689821 360 359 360 359 5955
226 20250219 150900 52548041 359 359 359 359 0
227 20250219 150800 52548041 359 358 359 358 20
228 20250219 150700 52540880 359 359 359 359 48
229 20250219 150600 52523648 358 358 358 358 1360
230 20250219 150500 52036768 358 358 358 358 1
231 20250219 150400 52036410 357 357 357 357 0
232 20250219 150300 52036410 357 357 357 357 0
233 20250219 150200 52036410 357 357 357 357 9
234 20250219 150100 52033197 357 357 357 357 561
235 20250219 150000 51832920 357 357 357 357 0
236 20250219 145900 51832920 357 357 357 357 2
237 20250219 145800 51832206 357 357 357 357 26
238 20250219 145700 51822924 357 357 357 357 0
239 20250219 145600 51822924 357 357 357 357 0
240 20250219 145500 51822924 357 357 357 357 0
241 20250219 145400 51822924 357 357 357 357 212
242 20250219 145300 51747240 357 357 357 357 1
243 20250219 145200 51746883 356 356 356 356 0
244 20250219 145100 51746883 356 356 356 356 600
245 20250219 145000 51533283 357 357 357 357 0
246 20250219 144900 51533283 357 357 357 357 0
247 20250219 144800 51533283 357 357 357 357 0
248 20250219 144700 51533283 357 357 357 357 1
249 20250219 144600 51532926 357 357 357 357 0
250 20250219 144500 51532926 357 357 357 357 0
251 20250219 144400 51532926 357 357 357 357 0
252 20250219 144300 51532926 357 357 357 357 0
253 20250219 144200 51532926 357 357 357 357 86
254 20250219 144100 51502224 356 356 356 356 0
255 20250219 144000 51502224 356 356 356 356 85
256 20250219 143900 51471964 359 359 359 359 0
257 20250219 143800 51471964 359 359 359 359 0
258 20250219 143700 51471964 359 359 359 359 0
259 20250219 143600 51471964 359 359 359 359 0
260 20250219 143500 51471964 359 359 359 359 0
261 20250219 143400 51471964 359 359 359 359 0
262 20250219 143300 51471964 359 359 359 359 0
263 20250219 143200 51471964 359 359 359 359 390
264 20250219 143100 51331954 359 359 359 359 0
265 20250219 143000 51331954 359 359 359 359 0
266 20250219 142900 51331954 359 359 359 359 10
267 20250219 142800 51328364 356 356 356 356 0
268 20250219 142700 51328364 356 356 356 356 0
269 20250219 142600 51328364 356 356 356 356 0
270 20250219 142500 51328364 356 356 356 356 0
271 20250219 142400 51328364 356 356 356 356 0
272 20250219 142300 51328364 356 356 356 356 0
273 20250219 142200 51328364 356 356 356 356 0
274 20250219 142100 51328364 356 357 357 356 1000
275 20250219 142000 50971566 360 360 360 360 0
276 20250219 141900 50971566 360 360 360 360 0
277 20250219 141800 50971566 360 360 360 360 0
278 20250219 141700 50971566 360 360 360 360 0
279 20250219 141600 50971566 360 360 360 360 0
280 20250219 141500 50971566 360 359 360 359 31
281 20250219 141400 50960436 360 360 360 360 1
282 20250219 141300 50960076 358 358 358 358 1516
283 20250219 141200 50417348 360 360 360 360 0
284 20250219 141100 50417348 360 360 360 360 1
285 20250219 141000 50416988 358 358 358 358 0
286 20250219 140900 50416988 358 358 358 358 2000
287 20250219 140800 49700988 358 358 358 358 2
288 20250219 140700 49700272 360 360 360 360 0
289 20250219 140600 49700272 360 360 360 360 0
290 20250219 140500 49700272 360 360 360 360 0
291 20250219 140400 49700272 360 360 360 360 0
292 20250219 140300 49700272 360 359 360 359 12
293 20250219 140200 49695963 359 359 359 359 0
294 20250219 140100 49695963 359 359 359 359 0
295 20250219 140000 49695963 359 359 359 359 0
296 20250219 135900 49695963 359 359 359 359 0
297 20250219 135800 49695963 359 359 359 359 0
298 20250219 135700 49695963 359 359 359 359 588
299 20250219 135600 49484871 360 360 360 360 0
300 20250219 135500 49484871 360 360 360 360 239
301 20250219 135400 49398831 360 360 360 360 0
302 20250219 135300 49398831 360 360 360 360 3
303 20250219 135200 49397751 360 360 360 360 0
304 20250219 135100 49397751 360 360 360 360 0
305 20250219 135000 49397751 360 360 360 360 60
306 20250219 134900 49376151 360 358 360 358 22246
307 20250219 134800 41410596 355 355 355 355 0
308 20250219 134700 41410596 355 355 355 355 339
309 20250219 134600 41290251 358 358 358 358 0
310 20250219 134500 41290251 358 358 358 358 0
311 20250219 134400 41290251 358 358 358 358 0
312 20250219 134300 41290251 358 355 358 355 11
313 20250219 134200 41286343 358 358 358 358 0
314 20250219 134100 41286343 358 358 358 358 0
315 20250219 134000 41286343 358 358 358 358 0
316 20250219 133900 41286343 358 358 358 358 195
317 20250219 133800 41216533 358 358 358 358 0
318 20250219 133700 41216533 358 358 358 358 0
319 20250219 133600 41216533 358 358 358 358 0
320 20250219 133500 41216533 358 358 358 358 0
321 20250219 133400 41216533 358 358 358 358 0
322 20250219 133300 41216533 358 358 358 358 0
323 20250219 133200 41216533 358 358 358 358 20
324 20250219 133100 41209373 358 356 358 356 15390
325 20250219 133000 35722536 357 357 357 357 0
326 20250219 132900 35722536 357 357 357 357 0
327 20250219 132800 35722536 357 357 357 357 0
328 20250219 132700 35722536 357 357 357 357 0
329 20250219 132600 35722536 357 357 357 357 0
330 20250219 132500 35722536 357 357 357 357 0
331 20250219 132400 35722536 357 357 357 357 0
332 20250219 132300 35722536 357 357 357 357 0
333 20250219 132200 35722536 357 357 357 357 0
334 20250219 132100 35722536 357 357 357 357 0
335 20250219 132000 35722536 357 357 357 357 0
336 20250219 131900 35722536 357 357 357 357 0
337 20250219 131800 35722536 357 357 357 357 0
338 20250219 131700 35722536 357 357 357 357 0
339 20250219 131600 35722536 357 357 357 357 0
340 20250219 131500 35722536 357 357 357 357 0
341 20250219 131400 35722536 357 357 357 357 0
342 20250219 131300 35722536 357 357 357 357 0
343 20250219 131200 35722536 357 357 357 357 0
344 20250219 131100 35722536 357 357 357 357 0
345 20250219 131000 35722536 357 357 357 357 0
346 20250219 130900 35722536 357 357 357 357 2
347 20250219 130800 35721822 357 357 357 357 0
348 20250219 130700 35721822 357 357 357 357 0
349 20250219 130600 35721822 357 356 357 356 2
350 20250219 130500 35721109 355 355 355 355 0
351 20250219 130400 35721109 355 355 355 355 0
352 20250219 130300 35721109 355 355 355 355 0
353 20250219 130200 35721109 355 355 355 355 1
354 20250219 130100 35720754 356 356 356 356 380
355 20250219 130000 35585474 356 356 356 356 0
356 20250219 125900 35585474 356 356 356 356 1
357 20250219 125800 35585118 355 355 355 355 150
358 20250219 125700 35531868 355 355 355 355 0
359 20250219 125600 35531868 355 355 355 355 0
360 20250219 125500 35531868 355 355 355 355 0
361 20250219 125400 35531868 355 355 355 355 1
362 20250219 125300 35531513 356 356 356 356 0
363 20250219 125200 35531513 356 356 356 356 16
364 20250219 125100 35525817 355 355 355 355 500
365 20250219 125000 35348317 356 356 356 356 0
366 20250219 124900 35348317 356 356 356 356 8
367 20250219 124800 35345469 356 356 356 356 20
368 20250219 124700 35338349 356 356 356 356 0
369 20250219 124600 35338349 356 356 356 356 1556
370 20250219 124500 34784413 356 356 356 356 0
371 20250219 124400 34784413 356 356 356 356 0
372 20250219 124300 34784413 356 356 356 356 0
373 20250219 124200 34784413 356 356 356 356 1
374 20250219 124100 34784057 355 355 355 355 3
375 20250219 124000 34782992 355 355 355 355 0
376 20250219 123900 34782992 355 355 355 355 0
377 20250219 123800 34782992 355 355 355 355 0
378 20250219 123700 34782992 355 355 355 355 0
379 20250219 123600 34782992 355 355 355 355 0
380 20250219 123500 34782992 355 355 355 355 0
381 20250219 123400 34782992 355 355 355 355 0
382 20250219 123300 34782992 355 355 355 355 0
383 20250219 123200 34782992 355 355 355 355 0
384 20250219 123100 34782992 355 355 355 355 0
385 20250219 123000 34782992 355 355 355 355 727
386 20250219 122900 34524907 356 356 356 356 0
387 20250219 122800 34524907 356 356 356 356 1
388 20250219 122700 34524551 355 355 355 355 0
389 20250219 122600 34524551 355 355 355 355 0
390 20250219 122500 34524551 355 355 355 355 0
391 20250219 122400 34524551 355 355 355 355 0
392 20250219 122300 34524551 355 355 355 355 0
393 20250219 122200 34524551 355 355 355 355 541
394 20250219 122100 34332496 356 356 356 356 13
395 20250219 122000 34327868 356 356 356 356 3
396 20250219 121900 34326800 355 355 355 355 0
397 20250219 121800 34326800 355 355 355 355 0
398 20250219 121700 34326800 355 355 355 355 7
399 20250219 121600 34324315 354 354 354 354 0
400 20250219 121500 34324315 354 354 354 354 0
401 20250219 121400 34324315 354 354 354 354 0
402 20250219 121300 34324315 354 354 354 354 0
403 20250219 121200 34324315 354 354 354 354 0
404 20250219 121100 34324315 354 354 354 354 5649
405 20250219 121000 32324569 354 354 354 354 15
406 20250219 120900 32319259 354 354 354 354 0
407 20250219 120800 32319259 354 354 354 354 8
408 20250219 120700 32316427 357 357 357 357 0
409 20250219 120600 32316427 357 357 357 357 0
410 20250219 120500 32316427 357 357 357 357 0
411 20250219 120400 32316427 357 357 357 357 0
412 20250219 120300 32316427 357 357 357 357 0
413 20250219 120200 32316427 357 357 357 357 0
414 20250219 120100 32316427 357 357 357 357 0
415 20250219 120000 32316427 357 357 357 357 4000
416 20250219 115900 30888427 357 357 357 357 52
417 20250219 115800 30869863 357 357 357 357 0
418 20250219 115700 30869863 357 357 357 357 0
419 20250219 115600 30869863 357 357 357 357 1
420 20250219 115500 30869506 355 355 355 355 0
421 20250219 115400 30869506 355 355 355 355 0
422 20250219 115300 30869506 355 355 355 355 0
423 20250219 115200 30869506 355 355 355 355 0
424 20250219 115100 30869506 355 355 355 355 0
425 20250219 115000 30869506 355 355 355 355 1272
426 20250219 114900 30417946 355 355 355 355 0
427 20250219 114800 30417946 355 355 355 355 733
428 20250219 114700 30157731 355 355 355 355 0
429 20250219 114600 30157731 355 355 355 355 0
430 20250219 114500 30157731 355 355 355 355 0
431 20250219 114400 30157731 355 355 355 355 0
432 20250219 114300 30157731 355 355 355 355 0
433 20250219 114200 30157731 355 355 355 355 0
434 20250219 114100 30157731 355 355 355 355 0
435 20250219 114000 30157731 355 355 355 355 1000
436 20250219 113900 29802731 353 356 357 353 13650
437 20250219 113800 24966219 356 357 357 356 305
438 20250219 113700 24857634 357 357 357 357 2
439 20250219 113600 24856920 357 357 357 357 7
440 20250219 113500 24854421 357 357 357 357 3
441 20250219 113400 24853350 357 357 357 357 0
442 20250219 113300 24853350 357 357 357 357 0
443 20250219 113200 24853350 357 357 357 357 0
444 20250219 113100 24853350 357 357 357 357 0
445 20250219 113000 24853350 357 357 357 357 0
446 20250219 112900 24853350 357 357 357 357 0
447 20250219 112800 24853350 357 357 357 357 0
448 20250219 112700 24853350 357 357 357 357 0
449 20250219 112600 24853350 357 357 357 357 0
450 20250219 112500 24853350 357 357 357 357 0
451 20250219 112400 24853350 357 357 357 357 0
452 20250219 112300 24853350 357 357 357 357 0
453 20250219 112200 24853350 357 356 357 356 63
454 20250219 112100 24830921 356 356 356 356 2951
455 20250219 112000 23780365 356 356 356 356 3885
456 20250219 111900 22397305 356 356 356 356 0
457 20250219 111800 22397305 356 356 356 356 14
458 20250219 111700 22392321 356 356 356 356 0
459 20250219 111600 22392321 356 356 356 356 0
460 20250219 111500 22392321 356 356 356 356 0
461 20250219 111400 22392321 356 356 356 356 1995
462 20250219 111300 21682101 356 356 356 356 0
463 20250219 111200 21682101 356 356 356 356 2
464 20250219 111100 21681389 356 356 356 356 1
465 20250219 111000 21681033 355 355 355 355 13
466 20250219 110900 21676418 355 355 355 355 0
467 20250219 110800 21676418 355 355 355 355 100
468 20250219 110700 21640918 356 356 356 356 0
469 20250219 110600 21640918 356 356 356 356 0
470 20250219 110500 21640918 356 356 356 356 0
471 20250219 110400 21640918 356 356 356 356 0
472 20250219 110300 21640918 356 356 356 356 10
473 20250219 110200 21637358 356 356 356 356 0
474 20250219 110100 21637358 356 356 356 356 1
475 20250219 110000 21637002 355 355 355 355 8
476 20250219 105900 21634162 356 356 356 356 0
477 20250219 105800 21634162 356 356 356 356 0
478 20250219 105700 21634162 356 356 356 356 30
479 20250219 105600 21623482 355 355 355 355 0
480 20250219 105500 21623482 355 355 355 355 48
481 20250219 105400 21606442 355 355 355 355 152
482 20250219 105300 21552482 356 356 356 356 10
483 20250219 105200 21548922 357 357 357 357 0
484 20250219 105100 21548922 357 357 357 357 141
485 20250219 105000 21498585 357 357 357 357 1002
486 20250219 104900 21140871 355 355 355 355 2479
487 20250219 104800 20260826 355 355 355 355 991
488 20250219 104700 19909021 355 355 355 355 0
489 20250219 104600 19909021 355 355 355 355 0
490 20250219 104500 19909021 355 355 355 355 0
491 20250219 104400 19909021 355 355 355 355 0
492 20250219 104300 19909021 355 355 355 355 0
493 20250219 104200 19909021 355 355 355 355 1
494 20250219 104100 19908666 353 353 353 353 7
495 20250219 104000 19906195 355 355 355 355 0
496 20250219 103900 19906195 355 355 355 355 12
497 20250219 103800 19901935 353 353 353 353 3
498 20250219 103700 19900876 355 354 355 354 616
499 20250219 103600 19682477 355 355 355 355 0
500 20250219 103500 19682477 355 355 355 355 1
501 20250219 103400 19682122 355 355 355 355 0
502 20250219 103300 19682122 355 353 355 353 41
503 20250219 103200 19667646 355 355 355 355 0
504 20250219 103100 19667646 355 355 355 355 11
505 20250219 103000 19663741 354 355 355 354 11
506 20250219 102900 19659837 353 353 353 353 0
507 20250219 102800 19659837 353 355 355 353 1489
508 20250219 102700 19132752 354 354 354 354 16
509 20250219 102600 19127088 355 355 355 355 30
510 20250219 102500 19116438 355 355 355 355 0
511 20250219 102400 19116438 355 355 355 355 5
512 20250219 102300 19114663 355 355 355 355 5
513 20250219 102200 19112888 355 355 355 355 0
514 20250219 102100 19112888 355 355 355 355 100
515 20250219 102000 19077388 355 355 355 355 0
516 20250219 101900 19077388 355 355 355 355 5
517 20250219 101800 19075613 355 355 355 355 6
518 20250219 101700 19073483 355 355 355 355 5
519 20250219 101600 19071708 355 355 355 355 0
520 20250219 101500 19071708 355 355 355 355 1
521 20250219 101400 19071353 354 354 354 354 0
522 20250219 101300 19071353 354 354 354 354 0
523 20250219 101200 19071353 354 355 355 354 413
524 20250219 101100 18925141 355 358 358 355 290
525 20250219 101000 18822176 355 355 355 355 0
526 20250219 100900 18822176 355 355 355 355 138
527 20250219 100800 18773186 359 359 359 359 0
528 20250219 100700 18773186 359 359 359 359 0
529 20250219 100600 18773186 359 359 359 359 0
530 20250219 100500 18773186 359 359 359 359 0
531 20250219 100400 18773186 359 358 359 358 5026
532 20250219 100300 16973877 358 358 358 358 6
533 20250219 100200 16971729 358 358 358 358 1
534 20250219 100100 16971371 358 358 358 358 0
535 20250219 100000 16971371 358 358 358 358 0
536 20250219 095900 16971371 358 358 358 358 0
537 20250219 095800 16971371 358 358 358 358 0
538 20250219 095700 16971371 358 358 358 358 1
539 20250219 095600 16971013 355 357 357 355 2978
540 20250219 095500 15913821 359 359 359 359 0
541 20250219 095400 15913821 359 359 359 359 0
542 20250219 095300 15913821 359 359 359 359 0
543 20250219 095200 15913821 359 359 359 359 0
544 20250219 095100 15913821 359 359 359 359 1
545 20250219 095000 15913462 355 359 359 355 2001
546 20250219 094900 15202297 356 356 356 356 1
547 20250219 094800 15201941 359 359 359 359 0
548 20250219 094700 15201941 359 359 359 359 0
549 20250219 094600 15201941 359 359 359 359 1
550 20250219 094500 15201582 360 360 360 360 0
551 20250219 094400 15201582 360 356 360 356 31
552 20250219 094300 15190542 360 360 360 360 2
553 20250219 094200 15189822 356 356 356 356 242
554 20250219 094100 15103670 360 360 360 360 30
555 20250219 094000 15092870 360 359 360 359 801
556 20250219 093900 14805310 359 358 359 358 118
557 20250219 093800 14763063 358 356 358 356 222
558 20250219 093700 14683898 357 357 357 357 2
559 20250219 093600 14683184 357 355 357 355 303
560 20250219 093500 14575617 355 356 356 355 852
561 20250219 093400 14273156 357 357 357 357 95
562 20250219 093300 14239241 358 358 358 358 0
563 20250219 093200 14239241 358 358 358 358 0
564 20250219 093100 14239241 358 358 358 358 0
565 20250219 093000 14239241 358 358 358 358 1
566 20250219 092900 14238883 358 358 358 358 1
567 20250219 092800 14238525 355 355 358 355 1170
568 20250219 092700 13822875 355 355 355 355 0
569 20250219 092600 13822875 355 358 358 355 4032
570 20250219 092500 12391482 355 355 355 355 3
571 20250219 092400 12390417 355 355 355 355 100
572 20250219 092300 12354917 358 358 358 358 10
573 20250219 092200 12351337 358 358 358 358 0
574 20250219 092100 12351337 358 358 358 358 0
575 20250219 092000 12351337 358 357 358 357 1077
576 20250219 091900 11966847 357 356 357 356 1154
577 20250219 091800 11555208 357 357 357 357 0
578 20250219 091700 11555208 357 357 357 357 0
579 20250219 091600 11555208 357 357 357 357 7
580 20250219 091500 11552709 357 357 357 357 0
581 20250219 091400 11552709 357 357 357 357 0
582 20250219 091300 11552709 357 357 357 357 0
583 20250219 091200 11552709 357 357 357 357 497
584 20250219 091100 11375280 357 357 357 357 17
585 20250219 091000 11369211 357 355 357 355 4207
586 20250219 090900 9875722 352 352 352 352 0
587 20250219 090800 9875722 352 352 352 352 3560
588 20250219 090700 8622602 355 355 355 355 20
589 20250219 090600 8615502 355 355 355 355 0
590 20250219 090500 8615502 355 355 355 355 0
591 20250219 090400 8615502 355 355 355 355 30
592 20250219 090300 8604852 355 352 355 348 9762
593 20250219 090200 5188640 356 356 357 348 14725
594 20250219 090100 27566 358 358 358 358 0
595 20250219 090000 27566 358 358 358 358 77

1
009310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,84867419,0,30722005678,0.00
20250214,0,84867419,0,30382536002,0.00
20250213,0,84867419,0,30382536002,0.00
20250212,0,84867419,0,31740414706,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 84867419 0 30722005678 0.00
3 20250214 0 84867419 0 30382536002 0.00
4 20250213 0 84867419 0 30382536002 0.00
5 20250212 0 84867419 0 31740414706 0.00