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

596
009440/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185400,47196564,930,930,930,930,1522
20250219,185300,47196564,930,930,930,930,0
20250219,185200,47196564,930,930,930,930,0
20250219,185100,47196564,930,930,930,930,0
20250219,185000,47196564,930,930,930,930,0
20250219,184900,47196564,930,930,930,930,0
20250219,184800,47196564,930,930,930,930,0
20250219,184700,47196564,930,930,930,930,0
20250219,184600,47196564,930,930,930,930,0
20250219,184500,47196564,930,930,930,930,0
20250219,184400,47196564,930,930,930,930,0
20250219,184300,47196564,930,930,930,930,0
20250219,184200,47196564,930,930,930,930,0
20250219,184100,47196564,930,930,930,930,0
20250219,184000,47196564,930,930,930,930,0
20250219,183900,47196564,930,930,930,930,0
20250219,183800,47196564,930,930,930,930,0
20250219,183700,47196564,930,930,930,930,0
20250219,183600,47196564,930,930,930,930,0
20250219,183500,47196564,930,930,930,930,0
20250219,183400,47196564,930,930,930,930,0
20250219,183300,47196564,930,930,930,930,0
20250219,183200,47196564,930,930,930,930,0
20250219,183100,47196564,930,930,930,930,0
20250219,183000,47196564,930,930,930,930,0
20250219,182900,47196564,930,930,930,930,0
20250219,182800,47196564,930,930,930,930,0
20250219,182700,47196564,930,930,930,930,0
20250219,182600,47196564,930,930,930,930,0
20250219,182500,47196564,930,930,930,930,0
20250219,182400,47196564,930,930,930,930,1522
20250219,182300,47196564,930,930,930,930,0
20250219,182200,47196564,930,930,930,930,0
20250219,182100,47196564,930,930,930,930,0
20250219,182000,47196564,930,930,930,930,0
20250219,181900,47196564,930,930,930,930,0
20250219,181800,47196564,930,930,930,930,0
20250219,181700,47196564,930,930,930,930,0
20250219,181600,47196564,930,930,930,930,0
20250219,181500,47196564,930,930,930,930,0
20250219,181400,47196564,930,930,930,930,0
20250219,181300,47196564,930,930,930,930,0
20250219,181200,47196564,930,930,930,930,0
20250219,181100,47196564,930,930,930,930,0
20250219,181000,47196564,930,930,930,930,0
20250219,180900,47196564,930,930,930,930,0
20250219,180800,47196564,930,930,930,930,0
20250219,180700,47196564,930,930,930,930,0
20250219,180600,47196564,930,930,930,930,0
20250219,180500,47196564,930,930,930,930,0
20250219,180400,47196564,930,930,930,930,0
20250219,180300,47196564,930,930,930,930,0
20250219,180200,47196564,930,930,930,930,0
20250219,180100,47196564,930,930,930,930,0
20250219,180000,47196564,930,930,930,930,0
20250219,175900,47196564,930,930,930,930,0
20250219,175800,47196564,930,930,930,930,0
20250219,175700,47196564,930,930,930,930,0
20250219,175600,47196564,930,930,930,930,0
20250219,175500,47196564,930,930,930,930,0
20250219,175400,47196564,930,930,930,930,1522
20250219,175300,47196564,930,930,930,930,0
20250219,175200,47196564,930,930,930,930,0
20250219,175100,47196564,930,930,930,930,0
20250219,175000,47196564,930,930,930,930,0
20250219,174900,47196564,930,930,930,930,0
20250219,174800,47196564,930,930,930,930,0
20250219,174700,47196564,930,930,930,930,0
20250219,174600,47196564,930,930,930,930,0
20250219,174500,47196564,930,930,930,930,0
20250219,174400,47196564,930,930,930,930,0
20250219,174300,47196564,930,930,930,930,0
20250219,174200,47196564,930,930,930,930,0
20250219,174100,47196564,930,930,930,930,0
20250219,174000,47196564,930,930,930,930,0
20250219,173900,47196564,930,930,930,930,0
20250219,173800,47196564,930,930,930,930,0
20250219,173700,47196564,930,930,930,930,0
20250219,173600,47196564,930,930,930,930,0
20250219,173500,47196564,930,930,930,930,0
20250219,173400,47196564,930,930,930,930,0
20250219,173300,47196564,930,930,930,930,0
20250219,173200,47196564,930,930,930,930,0
20250219,173100,47196564,930,930,930,930,0
20250219,173000,47196564,930,930,930,930,0
20250219,172900,47196564,930,930,930,930,0
20250219,172800,47196564,930,930,930,930,0
20250219,172700,47196564,930,930,930,930,0
20250219,172600,47196564,930,930,930,930,0
20250219,172500,47196564,930,930,930,930,0
20250219,172400,47196564,930,930,930,930,1522
20250219,172300,47196564,930,930,930,930,0
20250219,172200,47196564,930,930,930,930,0
20250219,172100,47196564,930,930,930,930,0
20250219,172000,47196564,930,930,930,930,0
20250219,171900,47196564,930,930,930,930,0
20250219,171800,47196564,930,930,930,930,0
20250219,171700,47196564,930,930,930,930,0
20250219,171600,47196564,930,930,930,930,0
20250219,171500,47196564,930,930,930,930,0
20250219,171400,47196564,930,930,930,930,0
20250219,171300,47196564,930,930,930,930,0
20250219,171200,47196564,930,930,930,930,0
20250219,171100,47196564,930,930,930,930,0
20250219,171000,47196564,930,930,930,930,0
20250219,170900,47196564,930,930,930,930,0
20250219,170800,47196564,930,930,930,930,0
20250219,170700,47196564,930,930,930,930,0
20250219,170600,47196564,930,930,930,930,0
20250219,170500,47196564,930,930,930,930,0
20250219,170400,47196564,930,930,930,930,0
20250219,170300,47196564,930,930,930,930,0
20250219,170200,47196564,930,930,930,930,0
20250219,170100,47196564,930,930,930,930,0
20250219,170000,47196564,930,930,930,930,0
20250219,165900,47196564,930,930,930,930,0
20250219,165800,47196564,930,930,930,930,0
20250219,165700,47196564,930,930,930,930,0
20250219,165600,47196564,930,930,930,930,0
20250219,165500,47196564,930,930,930,930,0
20250219,165400,47196564,930,930,930,930,1522
20250219,165300,47196564,930,930,930,930,0
20250219,165200,47196564,930,930,930,930,0
20250219,165100,47196564,930,930,930,930,0
20250219,165000,47196564,930,930,930,930,0
20250219,164900,47196564,930,930,930,930,0
20250219,164800,47196564,930,930,930,930,0
20250219,164700,47196564,930,930,930,930,0
20250219,164600,47196564,930,930,930,930,0
20250219,164500,47196564,930,930,930,930,0
20250219,164400,47196564,930,930,930,930,0
20250219,164300,47196564,930,930,930,930,0
20250219,164200,47196564,930,930,930,930,0
20250219,164100,47196564,930,930,930,930,0
20250219,164000,47196564,930,930,930,930,0
20250219,163900,47196564,930,930,930,930,0
20250219,163800,47196564,930,930,930,930,0
20250219,163700,47196564,930,930,930,930,0
20250219,163600,47196564,930,930,930,930,0
20250219,163500,47196564,930,930,930,930,0
20250219,163400,47196564,930,930,930,930,0
20250219,163300,47196564,930,930,930,930,0
20250219,163200,47196564,930,930,930,930,0
20250219,163100,47196564,930,930,930,930,0
20250219,163000,47196564,930,930,930,930,0
20250219,162900,47196564,930,930,930,930,0
20250219,162800,47196564,930,930,930,930,0
20250219,162700,47196564,930,930,930,930,0
20250219,162600,47196564,930,930,930,930,0
20250219,162500,47196564,930,930,930,930,0
20250219,162400,47196564,930,930,930,930,1522
20250219,162300,47196564,930,930,930,930,0
20250219,162200,47196564,930,930,930,930,0
20250219,162100,47196564,930,930,930,930,0
20250219,162000,47196564,930,930,930,930,0
20250219,161900,47196564,930,930,930,930,0
20250219,161800,47196564,930,930,930,930,0
20250219,161700,47196564,930,930,930,930,0
20250219,161600,47196564,930,930,930,930,0
20250219,161500,47196564,930,930,930,930,0
20250219,161400,47196564,930,930,930,930,0
20250219,161300,47196564,930,930,930,930,0
20250219,161200,47196564,930,930,930,930,0
20250219,161100,47196564,930,930,930,930,0
20250219,161000,47196564,930,930,930,930,0
20250219,160900,47196564,930,930,930,930,0
20250219,160800,47196564,930,930,930,930,0
20250219,160700,47196564,930,930,930,930,0
20250219,160600,47196564,930,930,930,930,0
20250219,160500,47196564,930,930,930,930,0
20250219,160400,47196564,930,930,930,930,0
20250219,160300,47196564,930,930,930,930,0
20250219,160200,47196564,930,930,930,930,0
20250219,160100,47196564,930,930,930,930,0
20250219,160000,47196564,930,930,930,930,0
20250219,155900,47196564,930,930,930,930,0
20250219,155800,47196564,930,930,930,930,0
20250219,155700,47196564,930,930,930,930,0
20250219,155600,47196564,930,930,930,930,0
20250219,155500,47196564,930,930,930,930,0
20250219,155400,47196564,930,930,930,930,1522
20250219,155300,47196564,930,930,930,930,0
20250219,155200,47196564,930,930,930,930,0
20250219,155100,47196564,930,930,930,930,0
20250219,155000,47196564,930,930,930,930,0
20250219,154900,47196564,930,930,930,930,0
20250219,154800,47196564,930,930,930,930,0
20250219,154700,47196564,930,930,930,930,0
20250219,154600,47196564,930,930,930,930,0
20250219,154500,47196564,930,930,930,930,0
20250219,154400,47196564,930,930,930,930,0
20250219,154300,47196564,930,930,930,930,0
20250219,154200,47196564,930,930,930,930,0
20250219,154100,47196564,930,930,930,930,0
20250219,154000,47196564,930,930,930,930,0
20250219,153900,47196564,930,930,930,930,0
20250219,153800,47196564,930,930,930,930,0
20250219,153700,47196564,930,930,930,930,0
20250219,153600,47196564,930,930,930,930,0
20250219,153500,47196564,930,930,930,930,0
20250219,153400,47196564,930,930,930,930,0
20250219,153300,47196564,930,930,930,930,0
20250219,153200,47196564,930,930,930,930,0
20250219,153100,47196564,930,930,930,930,0
20250219,153000,47196564,930,930,930,930,1522
20250219,152900,45781104,930,930,930,930,0
20250219,152800,45781104,930,930,930,930,0
20250219,152700,45781104,930,930,930,930,0
20250219,152600,45781104,930,930,930,930,0
20250219,152500,45781104,930,930,930,930,0
20250219,152400,45781104,930,930,930,930,0
20250219,152300,45781104,930,930,930,930,0
20250219,152200,45781104,930,930,930,930,0
20250219,152100,45781104,930,930,930,930,0
20250219,152000,45781104,930,930,930,930,0
20250219,151900,45781104,930,930,930,930,0
20250219,151800,45781104,930,930,930,930,0
20250219,151700,45781104,930,930,930,930,0
20250219,151600,45781104,930,930,930,930,0
20250219,151500,45781104,930,930,930,930,0
20250219,151400,45781104,930,930,930,930,0
20250219,151300,45781104,930,930,930,930,0
20250219,151200,45781104,930,930,930,930,0
20250219,151100,45781104,930,930,930,930,0
20250219,151000,45781104,930,930,930,930,0
20250219,150900,45781104,930,930,930,930,0
20250219,150800,45781104,930,930,930,930,651
20250219,150700,45175674,930,930,930,930,469
20250219,150600,44739504,927,929,929,927,15
20250219,150500,44725585,930,930,930,930,0
20250219,150400,44725585,930,930,930,930,0
20250219,150300,44725585,930,930,930,930,108
20250219,150200,44625145,930,930,930,930,0
20250219,150100,44625145,930,930,930,930,0
20250219,150000,44625145,930,930,930,930,0
20250219,145900,44625145,930,930,930,930,0
20250219,145800,44625145,930,930,930,930,0
20250219,145700,44625145,930,930,930,930,0
20250219,145600,44625145,930,930,930,930,0
20250219,145500,44625145,930,930,930,930,0
20250219,145400,44625145,930,932,932,930,500
20250219,145300,44160112,934,934,934,934,0
20250219,145200,44160112,934,934,934,934,0
20250219,145100,44160112,934,934,934,934,0
20250219,145000,44160112,934,934,934,934,0
20250219,144900,44160112,934,934,934,934,0
20250219,144800,44160112,934,934,934,934,0
20250219,144700,44160112,934,934,934,934,0
20250219,144600,44160112,934,934,934,934,0
20250219,144500,44160112,934,934,934,934,0
20250219,144400,44160112,934,934,934,934,0
20250219,144300,44160112,934,934,934,934,0
20250219,144200,44160112,934,934,934,934,0
20250219,144100,44160112,934,934,934,934,0
20250219,144000,44160112,934,934,934,934,0
20250219,143900,44160112,934,934,934,934,0
20250219,143800,44160112,934,934,934,934,0
20250219,143700,44160112,934,934,934,934,0
20250219,143600,44160112,934,934,934,934,1
20250219,143500,44159178,935,935,935,935,0
20250219,143400,44159178,935,935,935,935,0
20250219,143300,44159178,935,935,935,935,0
20250219,143200,44159178,935,935,935,935,0
20250219,143100,44159178,935,935,935,935,0
20250219,143000,44159178,935,935,935,935,0
20250219,142900,44159178,935,935,935,935,0
20250219,142800,44159178,935,935,935,935,0
20250219,142700,44159178,935,935,935,935,0
20250219,142600,44159178,935,935,935,935,0
20250219,142500,44159178,935,935,935,935,0
20250219,142400,44159178,935,935,935,935,0
20250219,142300,44159178,935,935,935,935,0
20250219,142200,44159178,935,935,935,935,0
20250219,142100,44159178,935,935,935,935,0
20250219,142000,44159178,935,935,935,935,0
20250219,141900,44159178,935,935,935,935,0
20250219,141800,44159178,935,935,935,935,0
20250219,141700,44159178,935,935,935,935,5
20250219,141600,44154503,935,935,935,935,0
20250219,141500,44154503,935,935,935,935,0
20250219,141400,44154503,935,935,935,935,0
20250219,141300,44154503,935,935,935,935,0
20250219,141200,44154503,935,935,935,935,0
20250219,141100,44154503,935,935,935,935,0
20250219,141000,44154503,935,935,935,935,0
20250219,140900,44154503,935,935,935,935,0
20250219,140800,44154503,935,935,935,935,0
20250219,140700,44154503,935,935,935,935,0
20250219,140600,44154503,935,935,935,935,0
20250219,140500,44154503,935,935,935,935,0
20250219,140400,44154503,935,935,935,935,0
20250219,140300,44154503,935,935,935,935,0
20250219,140200,44154503,935,935,935,935,1
20250219,140100,44153568,937,937,937,937,0
20250219,140000,44153568,937,937,937,937,0
20250219,135900,44153568,937,937,937,937,0
20250219,135800,44153568,937,937,937,937,0
20250219,135700,44153568,937,937,937,937,0
20250219,135600,44153568,937,937,937,937,0
20250219,135500,44153568,937,937,937,937,0
20250219,135400,44153568,937,937,937,937,0
20250219,135300,44153568,937,937,937,937,8
20250219,135200,44146072,937,937,937,937,1
20250219,135100,44145135,937,937,937,937,8568
20250219,135000,36116919,936,936,936,936,40
20250219,134900,36079479,936,936,936,936,0
20250219,134800,36079479,936,936,936,936,0
20250219,134700,36079479,936,936,936,936,0
20250219,134600,36079479,936,936,936,936,142
20250219,134500,35946567,936,936,936,936,0
20250219,134400,35946567,936,937,937,936,2
20250219,134300,35944694,933,933,933,933,0
20250219,134200,35944694,933,933,933,933,0
20250219,134100,35944694,933,933,933,933,0
20250219,134000,35944694,933,933,933,933,0
20250219,133900,35944694,933,933,933,933,0
20250219,133800,35944694,933,933,933,933,0
20250219,133700,35944694,933,933,933,933,0
20250219,133600,35944694,933,933,933,933,0
20250219,133500,35944694,933,933,933,933,0
20250219,133400,35944694,933,933,933,933,0
20250219,133300,35944694,933,933,933,933,0
20250219,133200,35944694,933,933,933,933,0
20250219,133100,35944694,933,933,933,933,0
20250219,133000,35944694,933,933,933,933,0
20250219,132900,35944694,933,933,933,933,51
20250219,132800,35897111,933,933,933,933,0
20250219,132700,35897111,933,933,933,933,0
20250219,132600,35897111,933,933,933,933,0
20250219,132500,35897111,933,933,933,933,0
20250219,132400,35897111,933,933,933,933,0
20250219,132300,35897111,933,933,933,933,0
20250219,132200,35897111,933,933,933,933,0
20250219,132100,35897111,933,933,933,933,0
20250219,132000,35897111,933,933,933,933,0
20250219,131900,35897111,933,933,933,933,0
20250219,131800,35897111,933,933,933,933,0
20250219,131700,35897111,933,933,933,933,0
20250219,131600,35897111,933,933,933,933,0
20250219,131500,35897111,933,933,933,933,0
20250219,131400,35897111,933,933,937,933,504
20250219,131300,35426663,933,933,933,933,0
20250219,131200,35426663,933,933,933,933,100
20250219,131100,35333363,933,933,933,933,0
20250219,131000,35333363,933,933,933,933,0
20250219,130900,35333363,933,933,933,933,0
20250219,130800,35333363,933,933,933,933,0
20250219,130700,35333363,933,933,933,933,0
20250219,130600,35333363,933,933,933,933,0
20250219,130500,35333363,933,933,933,933,0
20250219,130400,35333363,933,933,933,933,0
20250219,130300,35333363,933,933,933,933,0
20250219,130200,35333363,933,932,933,932,121
20250219,130100,35220557,931,931,931,931,1
20250219,130000,35219626,933,933,933,933,0
20250219,125900,35219626,933,933,933,933,17
20250219,125800,35203765,933,933,933,933,34
20250219,125700,35172043,933,933,933,933,0
20250219,125600,35172043,933,933,933,933,0
20250219,125500,35172043,933,933,933,933,0
20250219,125400,35172043,933,933,933,933,0
20250219,125300,35172043,933,933,933,933,0
20250219,125200,35172043,933,933,933,933,0
20250219,125100,35172043,933,933,933,933,0
20250219,125000,35172043,933,933,933,933,0
20250219,124900,35172043,933,933,933,933,2
20250219,124800,35170177,932,932,932,932,0
20250219,124700,35170177,932,932,932,932,0
20250219,124600,35170177,932,932,932,932,1001
20250219,124500,34237245,927,927,927,927,0
20250219,124400,34237245,927,927,927,927,0
20250219,124300,34237245,927,927,927,927,0
20250219,124200,34237245,927,927,927,927,0
20250219,124100,34237245,927,927,927,927,0
20250219,124000,34237245,927,927,927,927,0
20250219,123900,34237245,927,927,927,927,0
20250219,123800,34237245,927,927,927,927,0
20250219,123700,34237245,927,927,927,927,0
20250219,123600,34237245,927,927,927,927,0
20250219,123500,34237245,927,927,927,927,0
20250219,123400,34237245,927,927,927,927,0
20250219,123300,34237245,927,927,927,927,0
20250219,123200,34237245,927,927,927,927,0
20250219,123100,34237245,927,927,927,927,0
20250219,123000,34237245,927,927,927,927,0
20250219,122900,34237245,927,927,927,927,0
20250219,122800,34237245,927,927,927,927,0
20250219,122700,34237245,927,927,927,927,0
20250219,122600,34237245,927,927,927,927,0
20250219,122500,34237245,927,927,927,927,60
20250219,122400,34181625,927,927,927,927,0
20250219,122300,34181625,927,927,927,927,0
20250219,122200,34181625,927,927,927,927,0
20250219,122100,34181625,927,927,927,927,0
20250219,122000,34181625,927,927,927,927,0
20250219,121900,34181625,927,927,927,927,0
20250219,121800,34181625,927,927,927,927,0
20250219,121700,34181625,927,927,927,927,0
20250219,121600,34181625,927,927,927,927,50
20250219,121500,34135275,927,927,927,927,0
20250219,121400,34135275,927,927,927,927,0
20250219,121300,34135275,927,927,927,927,0
20250219,121200,34135275,927,927,927,927,0
20250219,121100,34135275,927,927,927,927,0
20250219,121000,34135275,927,927,927,927,0
20250219,120900,34135275,927,927,927,927,0
20250219,120800,34135275,927,927,927,927,0
20250219,120700,34135275,927,927,927,927,0
20250219,120600,34135275,927,927,927,927,0
20250219,120500,34135275,927,927,927,927,0
20250219,120400,34135275,927,927,927,927,1
20250219,120300,34134348,927,927,927,927,0
20250219,120200,34134348,927,927,927,927,0
20250219,120100,34134348,927,927,927,927,0
20250219,120000,34134348,927,927,927,927,0
20250219,115900,34134348,927,927,927,927,0
20250219,115800,34134348,927,927,927,927,0
20250219,115700,34134348,927,927,927,927,0
20250219,115600,34134348,927,927,927,927,0
20250219,115500,34134348,927,927,927,927,0
20250219,115400,34134348,927,927,927,927,100
20250219,115300,34041648,927,927,927,927,46
20250219,115200,33999006,927,927,927,927,0
20250219,115100,33999006,927,927,927,927,0
20250219,115000,33999006,927,927,927,927,0
20250219,114900,33999006,927,931,931,927,614
20250219,114800,33429815,927,927,927,927,0
20250219,114700,33429815,927,932,932,927,317
20250219,114600,33135936,932,932,932,932,1
20250219,114500,33135004,930,930,930,930,0
20250219,114400,33135004,930,931,931,930,2
20250219,114300,33133143,933,933,933,933,1
20250219,114200,33132210,927,927,927,927,0
20250219,114100,33132210,927,927,927,927,0
20250219,114000,33132210,927,927,927,927,3
20250219,113900,33129429,935,935,935,935,0
20250219,113800,33129429,935,935,935,935,0
20250219,113700,33129429,935,935,935,935,0
20250219,113600,33129429,935,935,935,935,0
20250219,113500,33129429,935,935,935,935,2
20250219,113400,33127559,935,935,935,935,1
20250219,113300,33126624,936,936,936,936,0
20250219,113200,33126624,936,936,936,936,0
20250219,113100,33126624,936,936,936,936,0
20250219,113000,33126624,936,936,936,936,39
20250219,112900,33090120,930,930,930,930,0
20250219,112800,33090120,930,930,930,930,0
20250219,112700,33090120,930,930,930,930,0
20250219,112600,33090120,930,930,930,930,3
20250219,112500,33087330,927,927,927,927,0
20250219,112400,33087330,927,927,927,927,0
20250219,112300,33087330,927,927,927,927,0
20250219,112200,33087330,927,927,927,927,398
20250219,112100,32718384,927,927,927,927,0
20250219,112000,32718384,927,927,927,927,0
20250219,111900,32718384,927,927,927,927,0
20250219,111800,32718384,927,927,927,927,12
20250219,111700,32707260,925,925,925,925,0
20250219,111600,32707260,925,925,925,925,0
20250219,111500,32707260,925,925,925,925,0
20250219,111400,32707260,925,925,925,925,110
20250219,111300,32605510,925,925,925,925,0
20250219,111200,32605510,925,925,925,925,0
20250219,111100,32605510,925,925,925,925,0
20250219,111000,32605510,925,925,925,925,0
20250219,110900,32605510,925,925,925,925,0
20250219,110800,32605510,925,925,925,925,0
20250219,110700,32605510,925,925,925,925,0
20250219,110600,32605510,925,925,925,925,0
20250219,110500,32605510,925,925,925,925,0
20250219,110400,32605510,925,925,925,925,0
20250219,110300,32605510,925,925,925,925,0
20250219,110200,32605510,925,925,925,925,0
20250219,110100,32605510,925,930,930,925,1000
20250219,110000,31680485,938,938,938,938,40
20250219,105900,31642965,930,930,930,930,17
20250219,105800,31627155,930,936,936,930,150
20250219,105700,31487518,932,932,932,932,0
20250219,105600,31487518,932,932,932,932,0
20250219,105500,31487518,932,933,933,932,1000
20250219,105400,30555514,933,938,938,933,40
20250219,105300,30518174,938,938,938,938,0
20250219,105200,30518174,938,938,938,938,0
20250219,105100,30518174,938,938,938,938,0
20250219,105000,30518174,938,938,938,938,0
20250219,104900,30518174,938,938,938,938,0
20250219,104800,30518174,938,938,938,938,0
20250219,104700,30518174,938,938,938,938,0
20250219,104600,30518174,938,938,938,938,0
20250219,104500,30518174,938,938,938,938,0
20250219,104400,30518174,938,938,938,938,1
20250219,104300,30517236,939,939,939,939,0
20250219,104200,30517236,939,939,939,939,0
20250219,104100,30517236,939,939,939,939,0
20250219,104000,30517236,939,939,939,939,0
20250219,103900,30517236,939,939,939,939,0
20250219,103800,30517236,939,939,939,939,0
20250219,103700,30517236,939,939,939,939,0
20250219,103600,30517236,939,939,939,939,0
20250219,103500,30517236,939,939,939,939,0
20250219,103400,30517236,939,939,939,939,0
20250219,103300,30517236,939,939,939,939,0
20250219,103200,30517236,939,939,939,939,0
20250219,103100,30517236,939,939,939,939,0
20250219,103000,30517236,939,939,939,939,0
20250219,102900,30517236,939,939,939,939,0
20250219,102800,30517236,939,939,939,939,0
20250219,102700,30517236,939,939,939,939,0
20250219,102600,30517236,939,939,939,939,0
20250219,102500,30517236,939,939,939,939,0
20250219,102400,30517236,939,939,939,939,0
20250219,102300,30517236,939,939,939,939,0
20250219,102200,30517236,939,939,939,939,0
20250219,102100,30517236,939,939,939,939,0
20250219,102000,30517236,939,939,939,939,0
20250219,101900,30517236,939,939,939,939,0
20250219,101800,30517236,939,939,939,939,0
20250219,101700,30517236,939,939,939,939,0
20250219,101600,30517236,939,939,939,939,0
20250219,101500,30517236,939,939,939,939,0
20250219,101400,30517236,939,939,939,939,0
20250219,101300,30517236,939,939,939,939,0
20250219,101200,30517236,939,939,939,939,0
20250219,101100,30517236,939,940,940,939,50
20250219,101000,30470237,941,941,941,941,0
20250219,100900,30470237,941,941,941,941,0
20250219,100800,30470237,941,941,941,941,0
20250219,100700,30470237,941,941,941,941,0
20250219,100600,30470237,941,941,941,941,0
20250219,100500,30470237,941,941,941,941,0
20250219,100400,30470237,941,941,941,941,0
20250219,100300,30470237,941,941,941,941,0
20250219,100200,30470237,941,941,941,941,0
20250219,100100,30470237,941,941,941,941,0
20250219,100000,30470237,941,941,941,941,0
20250219,095900,30470237,941,941,941,941,0
20250219,095800,30470237,941,941,941,941,0
20250219,095700,30470237,941,941,941,941,0
20250219,095600,30470237,941,941,941,941,0
20250219,095500,30470237,941,941,941,941,0
20250219,095400,30470237,941,941,941,941,0
20250219,095300,30470237,941,944,944,941,5
20250219,095200,30465525,944,944,944,944,0
20250219,095100,30465525,944,944,944,944,17
20250219,095000,30449477,944,944,944,944,4
20250219,094900,30445701,945,945,945,945,0
20250219,094800,30445701,945,945,945,945,0
20250219,094700,30445701,945,945,945,945,0
20250219,094600,30445701,945,945,946,945,46
20250219,094500,30402188,946,946,946,945,89
20250219,094400,30317996,945,946,946,944,288
20250219,094300,30045553,946,946,946,944,127
20250219,094200,29925416,944,944,944,944,1
20250219,094100,29924472,940,940,940,940,0
20250219,094000,29924472,940,940,940,940,10
20250219,093900,29915072,946,946,946,946,0
20250219,093800,29915072,946,946,946,946,0
20250219,093700,29915072,946,946,946,946,0
20250219,093600,29915072,946,946,946,946,0
20250219,093500,29915072,946,947,947,946,3
20250219,093400,29912232,949,949,949,949,583
20250219,093300,29358965,949,949,949,949,3
20250219,093200,29356118,951,951,951,951,0
20250219,093100,29356118,951,951,951,951,0
20250219,093000,29356118,951,951,951,951,0
20250219,092900,29356118,951,951,951,951,0
20250219,092800,29356118,951,951,951,951,0
20250219,092700,29356118,951,951,951,951,0
20250219,092600,29356118,951,951,951,951,0
20250219,092500,29356118,951,951,951,951,0
20250219,092400,29356118,951,951,951,951,0
20250219,092300,29356118,951,951,951,951,0
20250219,092200,29356118,951,951,951,951,0
20250219,092100,29356118,951,951,951,951,0
20250219,092000,29356118,951,951,951,951,0
20250219,091900,29356118,951,951,951,951,50
20250219,091800,29308568,951,951,951,951,0
20250219,091700,29308568,951,951,951,951,0
20250219,091600,29308568,951,952,952,951,3
20250219,091500,29305713,960,960,960,960,0
20250219,091400,29305713,960,960,960,960,0
20250219,091300,29305713,960,961,961,960,51
20250219,091200,29256742,963,957,963,957,4001
20250219,091100,25409163,963,963,963,963,0
20250219,091000,25409163,963,963,963,963,0
20250219,090900,25409163,963,926,963,926,201
20250219,090800,25223000,923,965,965,923,231
20250219,090700,25009745,969,969,969,968,13196
20250219,090600,12222855,914,914,914,914,0
20250219,090500,12222855,914,927,927,914,11
20250219,090400,12212788,970,931,981,931,11034
20250219,090300,1546672,929,929,929,929,34
20250219,090200,1515086,929,929,929,929,1
20250219,090100,1514157,936,936,936,936,0
20250219,090000,1514157,936,917,936,917,1651
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185400 47196564 930 930 930 930 1522
3 20250219 185300 47196564 930 930 930 930 0
4 20250219 185200 47196564 930 930 930 930 0
5 20250219 185100 47196564 930 930 930 930 0
6 20250219 185000 47196564 930 930 930 930 0
7 20250219 184900 47196564 930 930 930 930 0
8 20250219 184800 47196564 930 930 930 930 0
9 20250219 184700 47196564 930 930 930 930 0
10 20250219 184600 47196564 930 930 930 930 0
11 20250219 184500 47196564 930 930 930 930 0
12 20250219 184400 47196564 930 930 930 930 0
13 20250219 184300 47196564 930 930 930 930 0
14 20250219 184200 47196564 930 930 930 930 0
15 20250219 184100 47196564 930 930 930 930 0
16 20250219 184000 47196564 930 930 930 930 0
17 20250219 183900 47196564 930 930 930 930 0
18 20250219 183800 47196564 930 930 930 930 0
19 20250219 183700 47196564 930 930 930 930 0
20 20250219 183600 47196564 930 930 930 930 0
21 20250219 183500 47196564 930 930 930 930 0
22 20250219 183400 47196564 930 930 930 930 0
23 20250219 183300 47196564 930 930 930 930 0
24 20250219 183200 47196564 930 930 930 930 0
25 20250219 183100 47196564 930 930 930 930 0
26 20250219 183000 47196564 930 930 930 930 0
27 20250219 182900 47196564 930 930 930 930 0
28 20250219 182800 47196564 930 930 930 930 0
29 20250219 182700 47196564 930 930 930 930 0
30 20250219 182600 47196564 930 930 930 930 0
31 20250219 182500 47196564 930 930 930 930 0
32 20250219 182400 47196564 930 930 930 930 1522
33 20250219 182300 47196564 930 930 930 930 0
34 20250219 182200 47196564 930 930 930 930 0
35 20250219 182100 47196564 930 930 930 930 0
36 20250219 182000 47196564 930 930 930 930 0
37 20250219 181900 47196564 930 930 930 930 0
38 20250219 181800 47196564 930 930 930 930 0
39 20250219 181700 47196564 930 930 930 930 0
40 20250219 181600 47196564 930 930 930 930 0
41 20250219 181500 47196564 930 930 930 930 0
42 20250219 181400 47196564 930 930 930 930 0
43 20250219 181300 47196564 930 930 930 930 0
44 20250219 181200 47196564 930 930 930 930 0
45 20250219 181100 47196564 930 930 930 930 0
46 20250219 181000 47196564 930 930 930 930 0
47 20250219 180900 47196564 930 930 930 930 0
48 20250219 180800 47196564 930 930 930 930 0
49 20250219 180700 47196564 930 930 930 930 0
50 20250219 180600 47196564 930 930 930 930 0
51 20250219 180500 47196564 930 930 930 930 0
52 20250219 180400 47196564 930 930 930 930 0
53 20250219 180300 47196564 930 930 930 930 0
54 20250219 180200 47196564 930 930 930 930 0
55 20250219 180100 47196564 930 930 930 930 0
56 20250219 180000 47196564 930 930 930 930 0
57 20250219 175900 47196564 930 930 930 930 0
58 20250219 175800 47196564 930 930 930 930 0
59 20250219 175700 47196564 930 930 930 930 0
60 20250219 175600 47196564 930 930 930 930 0
61 20250219 175500 47196564 930 930 930 930 0
62 20250219 175400 47196564 930 930 930 930 1522
63 20250219 175300 47196564 930 930 930 930 0
64 20250219 175200 47196564 930 930 930 930 0
65 20250219 175100 47196564 930 930 930 930 0
66 20250219 175000 47196564 930 930 930 930 0
67 20250219 174900 47196564 930 930 930 930 0
68 20250219 174800 47196564 930 930 930 930 0
69 20250219 174700 47196564 930 930 930 930 0
70 20250219 174600 47196564 930 930 930 930 0
71 20250219 174500 47196564 930 930 930 930 0
72 20250219 174400 47196564 930 930 930 930 0
73 20250219 174300 47196564 930 930 930 930 0
74 20250219 174200 47196564 930 930 930 930 0
75 20250219 174100 47196564 930 930 930 930 0
76 20250219 174000 47196564 930 930 930 930 0
77 20250219 173900 47196564 930 930 930 930 0
78 20250219 173800 47196564 930 930 930 930 0
79 20250219 173700 47196564 930 930 930 930 0
80 20250219 173600 47196564 930 930 930 930 0
81 20250219 173500 47196564 930 930 930 930 0
82 20250219 173400 47196564 930 930 930 930 0
83 20250219 173300 47196564 930 930 930 930 0
84 20250219 173200 47196564 930 930 930 930 0
85 20250219 173100 47196564 930 930 930 930 0
86 20250219 173000 47196564 930 930 930 930 0
87 20250219 172900 47196564 930 930 930 930 0
88 20250219 172800 47196564 930 930 930 930 0
89 20250219 172700 47196564 930 930 930 930 0
90 20250219 172600 47196564 930 930 930 930 0
91 20250219 172500 47196564 930 930 930 930 0
92 20250219 172400 47196564 930 930 930 930 1522
93 20250219 172300 47196564 930 930 930 930 0
94 20250219 172200 47196564 930 930 930 930 0
95 20250219 172100 47196564 930 930 930 930 0
96 20250219 172000 47196564 930 930 930 930 0
97 20250219 171900 47196564 930 930 930 930 0
98 20250219 171800 47196564 930 930 930 930 0
99 20250219 171700 47196564 930 930 930 930 0
100 20250219 171600 47196564 930 930 930 930 0
101 20250219 171500 47196564 930 930 930 930 0
102 20250219 171400 47196564 930 930 930 930 0
103 20250219 171300 47196564 930 930 930 930 0
104 20250219 171200 47196564 930 930 930 930 0
105 20250219 171100 47196564 930 930 930 930 0
106 20250219 171000 47196564 930 930 930 930 0
107 20250219 170900 47196564 930 930 930 930 0
108 20250219 170800 47196564 930 930 930 930 0
109 20250219 170700 47196564 930 930 930 930 0
110 20250219 170600 47196564 930 930 930 930 0
111 20250219 170500 47196564 930 930 930 930 0
112 20250219 170400 47196564 930 930 930 930 0
113 20250219 170300 47196564 930 930 930 930 0
114 20250219 170200 47196564 930 930 930 930 0
115 20250219 170100 47196564 930 930 930 930 0
116 20250219 170000 47196564 930 930 930 930 0
117 20250219 165900 47196564 930 930 930 930 0
118 20250219 165800 47196564 930 930 930 930 0
119 20250219 165700 47196564 930 930 930 930 0
120 20250219 165600 47196564 930 930 930 930 0
121 20250219 165500 47196564 930 930 930 930 0
122 20250219 165400 47196564 930 930 930 930 1522
123 20250219 165300 47196564 930 930 930 930 0
124 20250219 165200 47196564 930 930 930 930 0
125 20250219 165100 47196564 930 930 930 930 0
126 20250219 165000 47196564 930 930 930 930 0
127 20250219 164900 47196564 930 930 930 930 0
128 20250219 164800 47196564 930 930 930 930 0
129 20250219 164700 47196564 930 930 930 930 0
130 20250219 164600 47196564 930 930 930 930 0
131 20250219 164500 47196564 930 930 930 930 0
132 20250219 164400 47196564 930 930 930 930 0
133 20250219 164300 47196564 930 930 930 930 0
134 20250219 164200 47196564 930 930 930 930 0
135 20250219 164100 47196564 930 930 930 930 0
136 20250219 164000 47196564 930 930 930 930 0
137 20250219 163900 47196564 930 930 930 930 0
138 20250219 163800 47196564 930 930 930 930 0
139 20250219 163700 47196564 930 930 930 930 0
140 20250219 163600 47196564 930 930 930 930 0
141 20250219 163500 47196564 930 930 930 930 0
142 20250219 163400 47196564 930 930 930 930 0
143 20250219 163300 47196564 930 930 930 930 0
144 20250219 163200 47196564 930 930 930 930 0
145 20250219 163100 47196564 930 930 930 930 0
146 20250219 163000 47196564 930 930 930 930 0
147 20250219 162900 47196564 930 930 930 930 0
148 20250219 162800 47196564 930 930 930 930 0
149 20250219 162700 47196564 930 930 930 930 0
150 20250219 162600 47196564 930 930 930 930 0
151 20250219 162500 47196564 930 930 930 930 0
152 20250219 162400 47196564 930 930 930 930 1522
153 20250219 162300 47196564 930 930 930 930 0
154 20250219 162200 47196564 930 930 930 930 0
155 20250219 162100 47196564 930 930 930 930 0
156 20250219 162000 47196564 930 930 930 930 0
157 20250219 161900 47196564 930 930 930 930 0
158 20250219 161800 47196564 930 930 930 930 0
159 20250219 161700 47196564 930 930 930 930 0
160 20250219 161600 47196564 930 930 930 930 0
161 20250219 161500 47196564 930 930 930 930 0
162 20250219 161400 47196564 930 930 930 930 0
163 20250219 161300 47196564 930 930 930 930 0
164 20250219 161200 47196564 930 930 930 930 0
165 20250219 161100 47196564 930 930 930 930 0
166 20250219 161000 47196564 930 930 930 930 0
167 20250219 160900 47196564 930 930 930 930 0
168 20250219 160800 47196564 930 930 930 930 0
169 20250219 160700 47196564 930 930 930 930 0
170 20250219 160600 47196564 930 930 930 930 0
171 20250219 160500 47196564 930 930 930 930 0
172 20250219 160400 47196564 930 930 930 930 0
173 20250219 160300 47196564 930 930 930 930 0
174 20250219 160200 47196564 930 930 930 930 0
175 20250219 160100 47196564 930 930 930 930 0
176 20250219 160000 47196564 930 930 930 930 0
177 20250219 155900 47196564 930 930 930 930 0
178 20250219 155800 47196564 930 930 930 930 0
179 20250219 155700 47196564 930 930 930 930 0
180 20250219 155600 47196564 930 930 930 930 0
181 20250219 155500 47196564 930 930 930 930 0
182 20250219 155400 47196564 930 930 930 930 1522
183 20250219 155300 47196564 930 930 930 930 0
184 20250219 155200 47196564 930 930 930 930 0
185 20250219 155100 47196564 930 930 930 930 0
186 20250219 155000 47196564 930 930 930 930 0
187 20250219 154900 47196564 930 930 930 930 0
188 20250219 154800 47196564 930 930 930 930 0
189 20250219 154700 47196564 930 930 930 930 0
190 20250219 154600 47196564 930 930 930 930 0
191 20250219 154500 47196564 930 930 930 930 0
192 20250219 154400 47196564 930 930 930 930 0
193 20250219 154300 47196564 930 930 930 930 0
194 20250219 154200 47196564 930 930 930 930 0
195 20250219 154100 47196564 930 930 930 930 0
196 20250219 154000 47196564 930 930 930 930 0
197 20250219 153900 47196564 930 930 930 930 0
198 20250219 153800 47196564 930 930 930 930 0
199 20250219 153700 47196564 930 930 930 930 0
200 20250219 153600 47196564 930 930 930 930 0
201 20250219 153500 47196564 930 930 930 930 0
202 20250219 153400 47196564 930 930 930 930 0
203 20250219 153300 47196564 930 930 930 930 0
204 20250219 153200 47196564 930 930 930 930 0
205 20250219 153100 47196564 930 930 930 930 0
206 20250219 153000 47196564 930 930 930 930 1522
207 20250219 152900 45781104 930 930 930 930 0
208 20250219 152800 45781104 930 930 930 930 0
209 20250219 152700 45781104 930 930 930 930 0
210 20250219 152600 45781104 930 930 930 930 0
211 20250219 152500 45781104 930 930 930 930 0
212 20250219 152400 45781104 930 930 930 930 0
213 20250219 152300 45781104 930 930 930 930 0
214 20250219 152200 45781104 930 930 930 930 0
215 20250219 152100 45781104 930 930 930 930 0
216 20250219 152000 45781104 930 930 930 930 0
217 20250219 151900 45781104 930 930 930 930 0
218 20250219 151800 45781104 930 930 930 930 0
219 20250219 151700 45781104 930 930 930 930 0
220 20250219 151600 45781104 930 930 930 930 0
221 20250219 151500 45781104 930 930 930 930 0
222 20250219 151400 45781104 930 930 930 930 0
223 20250219 151300 45781104 930 930 930 930 0
224 20250219 151200 45781104 930 930 930 930 0
225 20250219 151100 45781104 930 930 930 930 0
226 20250219 151000 45781104 930 930 930 930 0
227 20250219 150900 45781104 930 930 930 930 0
228 20250219 150800 45781104 930 930 930 930 651
229 20250219 150700 45175674 930 930 930 930 469
230 20250219 150600 44739504 927 929 929 927 15
231 20250219 150500 44725585 930 930 930 930 0
232 20250219 150400 44725585 930 930 930 930 0
233 20250219 150300 44725585 930 930 930 930 108
234 20250219 150200 44625145 930 930 930 930 0
235 20250219 150100 44625145 930 930 930 930 0
236 20250219 150000 44625145 930 930 930 930 0
237 20250219 145900 44625145 930 930 930 930 0
238 20250219 145800 44625145 930 930 930 930 0
239 20250219 145700 44625145 930 930 930 930 0
240 20250219 145600 44625145 930 930 930 930 0
241 20250219 145500 44625145 930 930 930 930 0
242 20250219 145400 44625145 930 932 932 930 500
243 20250219 145300 44160112 934 934 934 934 0
244 20250219 145200 44160112 934 934 934 934 0
245 20250219 145100 44160112 934 934 934 934 0
246 20250219 145000 44160112 934 934 934 934 0
247 20250219 144900 44160112 934 934 934 934 0
248 20250219 144800 44160112 934 934 934 934 0
249 20250219 144700 44160112 934 934 934 934 0
250 20250219 144600 44160112 934 934 934 934 0
251 20250219 144500 44160112 934 934 934 934 0
252 20250219 144400 44160112 934 934 934 934 0
253 20250219 144300 44160112 934 934 934 934 0
254 20250219 144200 44160112 934 934 934 934 0
255 20250219 144100 44160112 934 934 934 934 0
256 20250219 144000 44160112 934 934 934 934 0
257 20250219 143900 44160112 934 934 934 934 0
258 20250219 143800 44160112 934 934 934 934 0
259 20250219 143700 44160112 934 934 934 934 0
260 20250219 143600 44160112 934 934 934 934 1
261 20250219 143500 44159178 935 935 935 935 0
262 20250219 143400 44159178 935 935 935 935 0
263 20250219 143300 44159178 935 935 935 935 0
264 20250219 143200 44159178 935 935 935 935 0
265 20250219 143100 44159178 935 935 935 935 0
266 20250219 143000 44159178 935 935 935 935 0
267 20250219 142900 44159178 935 935 935 935 0
268 20250219 142800 44159178 935 935 935 935 0
269 20250219 142700 44159178 935 935 935 935 0
270 20250219 142600 44159178 935 935 935 935 0
271 20250219 142500 44159178 935 935 935 935 0
272 20250219 142400 44159178 935 935 935 935 0
273 20250219 142300 44159178 935 935 935 935 0
274 20250219 142200 44159178 935 935 935 935 0
275 20250219 142100 44159178 935 935 935 935 0
276 20250219 142000 44159178 935 935 935 935 0
277 20250219 141900 44159178 935 935 935 935 0
278 20250219 141800 44159178 935 935 935 935 0
279 20250219 141700 44159178 935 935 935 935 5
280 20250219 141600 44154503 935 935 935 935 0
281 20250219 141500 44154503 935 935 935 935 0
282 20250219 141400 44154503 935 935 935 935 0
283 20250219 141300 44154503 935 935 935 935 0
284 20250219 141200 44154503 935 935 935 935 0
285 20250219 141100 44154503 935 935 935 935 0
286 20250219 141000 44154503 935 935 935 935 0
287 20250219 140900 44154503 935 935 935 935 0
288 20250219 140800 44154503 935 935 935 935 0
289 20250219 140700 44154503 935 935 935 935 0
290 20250219 140600 44154503 935 935 935 935 0
291 20250219 140500 44154503 935 935 935 935 0
292 20250219 140400 44154503 935 935 935 935 0
293 20250219 140300 44154503 935 935 935 935 0
294 20250219 140200 44154503 935 935 935 935 1
295 20250219 140100 44153568 937 937 937 937 0
296 20250219 140000 44153568 937 937 937 937 0
297 20250219 135900 44153568 937 937 937 937 0
298 20250219 135800 44153568 937 937 937 937 0
299 20250219 135700 44153568 937 937 937 937 0
300 20250219 135600 44153568 937 937 937 937 0
301 20250219 135500 44153568 937 937 937 937 0
302 20250219 135400 44153568 937 937 937 937 0
303 20250219 135300 44153568 937 937 937 937 8
304 20250219 135200 44146072 937 937 937 937 1
305 20250219 135100 44145135 937 937 937 937 8568
306 20250219 135000 36116919 936 936 936 936 40
307 20250219 134900 36079479 936 936 936 936 0
308 20250219 134800 36079479 936 936 936 936 0
309 20250219 134700 36079479 936 936 936 936 0
310 20250219 134600 36079479 936 936 936 936 142
311 20250219 134500 35946567 936 936 936 936 0
312 20250219 134400 35946567 936 937 937 936 2
313 20250219 134300 35944694 933 933 933 933 0
314 20250219 134200 35944694 933 933 933 933 0
315 20250219 134100 35944694 933 933 933 933 0
316 20250219 134000 35944694 933 933 933 933 0
317 20250219 133900 35944694 933 933 933 933 0
318 20250219 133800 35944694 933 933 933 933 0
319 20250219 133700 35944694 933 933 933 933 0
320 20250219 133600 35944694 933 933 933 933 0
321 20250219 133500 35944694 933 933 933 933 0
322 20250219 133400 35944694 933 933 933 933 0
323 20250219 133300 35944694 933 933 933 933 0
324 20250219 133200 35944694 933 933 933 933 0
325 20250219 133100 35944694 933 933 933 933 0
326 20250219 133000 35944694 933 933 933 933 0
327 20250219 132900 35944694 933 933 933 933 51
328 20250219 132800 35897111 933 933 933 933 0
329 20250219 132700 35897111 933 933 933 933 0
330 20250219 132600 35897111 933 933 933 933 0
331 20250219 132500 35897111 933 933 933 933 0
332 20250219 132400 35897111 933 933 933 933 0
333 20250219 132300 35897111 933 933 933 933 0
334 20250219 132200 35897111 933 933 933 933 0
335 20250219 132100 35897111 933 933 933 933 0
336 20250219 132000 35897111 933 933 933 933 0
337 20250219 131900 35897111 933 933 933 933 0
338 20250219 131800 35897111 933 933 933 933 0
339 20250219 131700 35897111 933 933 933 933 0
340 20250219 131600 35897111 933 933 933 933 0
341 20250219 131500 35897111 933 933 933 933 0
342 20250219 131400 35897111 933 933 937 933 504
343 20250219 131300 35426663 933 933 933 933 0
344 20250219 131200 35426663 933 933 933 933 100
345 20250219 131100 35333363 933 933 933 933 0
346 20250219 131000 35333363 933 933 933 933 0
347 20250219 130900 35333363 933 933 933 933 0
348 20250219 130800 35333363 933 933 933 933 0
349 20250219 130700 35333363 933 933 933 933 0
350 20250219 130600 35333363 933 933 933 933 0
351 20250219 130500 35333363 933 933 933 933 0
352 20250219 130400 35333363 933 933 933 933 0
353 20250219 130300 35333363 933 933 933 933 0
354 20250219 130200 35333363 933 932 933 932 121
355 20250219 130100 35220557 931 931 931 931 1
356 20250219 130000 35219626 933 933 933 933 0
357 20250219 125900 35219626 933 933 933 933 17
358 20250219 125800 35203765 933 933 933 933 34
359 20250219 125700 35172043 933 933 933 933 0
360 20250219 125600 35172043 933 933 933 933 0
361 20250219 125500 35172043 933 933 933 933 0
362 20250219 125400 35172043 933 933 933 933 0
363 20250219 125300 35172043 933 933 933 933 0
364 20250219 125200 35172043 933 933 933 933 0
365 20250219 125100 35172043 933 933 933 933 0
366 20250219 125000 35172043 933 933 933 933 0
367 20250219 124900 35172043 933 933 933 933 2
368 20250219 124800 35170177 932 932 932 932 0
369 20250219 124700 35170177 932 932 932 932 0
370 20250219 124600 35170177 932 932 932 932 1001
371 20250219 124500 34237245 927 927 927 927 0
372 20250219 124400 34237245 927 927 927 927 0
373 20250219 124300 34237245 927 927 927 927 0
374 20250219 124200 34237245 927 927 927 927 0
375 20250219 124100 34237245 927 927 927 927 0
376 20250219 124000 34237245 927 927 927 927 0
377 20250219 123900 34237245 927 927 927 927 0
378 20250219 123800 34237245 927 927 927 927 0
379 20250219 123700 34237245 927 927 927 927 0
380 20250219 123600 34237245 927 927 927 927 0
381 20250219 123500 34237245 927 927 927 927 0
382 20250219 123400 34237245 927 927 927 927 0
383 20250219 123300 34237245 927 927 927 927 0
384 20250219 123200 34237245 927 927 927 927 0
385 20250219 123100 34237245 927 927 927 927 0
386 20250219 123000 34237245 927 927 927 927 0
387 20250219 122900 34237245 927 927 927 927 0
388 20250219 122800 34237245 927 927 927 927 0
389 20250219 122700 34237245 927 927 927 927 0
390 20250219 122600 34237245 927 927 927 927 0
391 20250219 122500 34237245 927 927 927 927 60
392 20250219 122400 34181625 927 927 927 927 0
393 20250219 122300 34181625 927 927 927 927 0
394 20250219 122200 34181625 927 927 927 927 0
395 20250219 122100 34181625 927 927 927 927 0
396 20250219 122000 34181625 927 927 927 927 0
397 20250219 121900 34181625 927 927 927 927 0
398 20250219 121800 34181625 927 927 927 927 0
399 20250219 121700 34181625 927 927 927 927 0
400 20250219 121600 34181625 927 927 927 927 50
401 20250219 121500 34135275 927 927 927 927 0
402 20250219 121400 34135275 927 927 927 927 0
403 20250219 121300 34135275 927 927 927 927 0
404 20250219 121200 34135275 927 927 927 927 0
405 20250219 121100 34135275 927 927 927 927 0
406 20250219 121000 34135275 927 927 927 927 0
407 20250219 120900 34135275 927 927 927 927 0
408 20250219 120800 34135275 927 927 927 927 0
409 20250219 120700 34135275 927 927 927 927 0
410 20250219 120600 34135275 927 927 927 927 0
411 20250219 120500 34135275 927 927 927 927 0
412 20250219 120400 34135275 927 927 927 927 1
413 20250219 120300 34134348 927 927 927 927 0
414 20250219 120200 34134348 927 927 927 927 0
415 20250219 120100 34134348 927 927 927 927 0
416 20250219 120000 34134348 927 927 927 927 0
417 20250219 115900 34134348 927 927 927 927 0
418 20250219 115800 34134348 927 927 927 927 0
419 20250219 115700 34134348 927 927 927 927 0
420 20250219 115600 34134348 927 927 927 927 0
421 20250219 115500 34134348 927 927 927 927 0
422 20250219 115400 34134348 927 927 927 927 100
423 20250219 115300 34041648 927 927 927 927 46
424 20250219 115200 33999006 927 927 927 927 0
425 20250219 115100 33999006 927 927 927 927 0
426 20250219 115000 33999006 927 927 927 927 0
427 20250219 114900 33999006 927 931 931 927 614
428 20250219 114800 33429815 927 927 927 927 0
429 20250219 114700 33429815 927 932 932 927 317
430 20250219 114600 33135936 932 932 932 932 1
431 20250219 114500 33135004 930 930 930 930 0
432 20250219 114400 33135004 930 931 931 930 2
433 20250219 114300 33133143 933 933 933 933 1
434 20250219 114200 33132210 927 927 927 927 0
435 20250219 114100 33132210 927 927 927 927 0
436 20250219 114000 33132210 927 927 927 927 3
437 20250219 113900 33129429 935 935 935 935 0
438 20250219 113800 33129429 935 935 935 935 0
439 20250219 113700 33129429 935 935 935 935 0
440 20250219 113600 33129429 935 935 935 935 0
441 20250219 113500 33129429 935 935 935 935 2
442 20250219 113400 33127559 935 935 935 935 1
443 20250219 113300 33126624 936 936 936 936 0
444 20250219 113200 33126624 936 936 936 936 0
445 20250219 113100 33126624 936 936 936 936 0
446 20250219 113000 33126624 936 936 936 936 39
447 20250219 112900 33090120 930 930 930 930 0
448 20250219 112800 33090120 930 930 930 930 0
449 20250219 112700 33090120 930 930 930 930 0
450 20250219 112600 33090120 930 930 930 930 3
451 20250219 112500 33087330 927 927 927 927 0
452 20250219 112400 33087330 927 927 927 927 0
453 20250219 112300 33087330 927 927 927 927 0
454 20250219 112200 33087330 927 927 927 927 398
455 20250219 112100 32718384 927 927 927 927 0
456 20250219 112000 32718384 927 927 927 927 0
457 20250219 111900 32718384 927 927 927 927 0
458 20250219 111800 32718384 927 927 927 927 12
459 20250219 111700 32707260 925 925 925 925 0
460 20250219 111600 32707260 925 925 925 925 0
461 20250219 111500 32707260 925 925 925 925 0
462 20250219 111400 32707260 925 925 925 925 110
463 20250219 111300 32605510 925 925 925 925 0
464 20250219 111200 32605510 925 925 925 925 0
465 20250219 111100 32605510 925 925 925 925 0
466 20250219 111000 32605510 925 925 925 925 0
467 20250219 110900 32605510 925 925 925 925 0
468 20250219 110800 32605510 925 925 925 925 0
469 20250219 110700 32605510 925 925 925 925 0
470 20250219 110600 32605510 925 925 925 925 0
471 20250219 110500 32605510 925 925 925 925 0
472 20250219 110400 32605510 925 925 925 925 0
473 20250219 110300 32605510 925 925 925 925 0
474 20250219 110200 32605510 925 925 925 925 0
475 20250219 110100 32605510 925 930 930 925 1000
476 20250219 110000 31680485 938 938 938 938 40
477 20250219 105900 31642965 930 930 930 930 17
478 20250219 105800 31627155 930 936 936 930 150
479 20250219 105700 31487518 932 932 932 932 0
480 20250219 105600 31487518 932 932 932 932 0
481 20250219 105500 31487518 932 933 933 932 1000
482 20250219 105400 30555514 933 938 938 933 40
483 20250219 105300 30518174 938 938 938 938 0
484 20250219 105200 30518174 938 938 938 938 0
485 20250219 105100 30518174 938 938 938 938 0
486 20250219 105000 30518174 938 938 938 938 0
487 20250219 104900 30518174 938 938 938 938 0
488 20250219 104800 30518174 938 938 938 938 0
489 20250219 104700 30518174 938 938 938 938 0
490 20250219 104600 30518174 938 938 938 938 0
491 20250219 104500 30518174 938 938 938 938 0
492 20250219 104400 30518174 938 938 938 938 1
493 20250219 104300 30517236 939 939 939 939 0
494 20250219 104200 30517236 939 939 939 939 0
495 20250219 104100 30517236 939 939 939 939 0
496 20250219 104000 30517236 939 939 939 939 0
497 20250219 103900 30517236 939 939 939 939 0
498 20250219 103800 30517236 939 939 939 939 0
499 20250219 103700 30517236 939 939 939 939 0
500 20250219 103600 30517236 939 939 939 939 0
501 20250219 103500 30517236 939 939 939 939 0
502 20250219 103400 30517236 939 939 939 939 0
503 20250219 103300 30517236 939 939 939 939 0
504 20250219 103200 30517236 939 939 939 939 0
505 20250219 103100 30517236 939 939 939 939 0
506 20250219 103000 30517236 939 939 939 939 0
507 20250219 102900 30517236 939 939 939 939 0
508 20250219 102800 30517236 939 939 939 939 0
509 20250219 102700 30517236 939 939 939 939 0
510 20250219 102600 30517236 939 939 939 939 0
511 20250219 102500 30517236 939 939 939 939 0
512 20250219 102400 30517236 939 939 939 939 0
513 20250219 102300 30517236 939 939 939 939 0
514 20250219 102200 30517236 939 939 939 939 0
515 20250219 102100 30517236 939 939 939 939 0
516 20250219 102000 30517236 939 939 939 939 0
517 20250219 101900 30517236 939 939 939 939 0
518 20250219 101800 30517236 939 939 939 939 0
519 20250219 101700 30517236 939 939 939 939 0
520 20250219 101600 30517236 939 939 939 939 0
521 20250219 101500 30517236 939 939 939 939 0
522 20250219 101400 30517236 939 939 939 939 0
523 20250219 101300 30517236 939 939 939 939 0
524 20250219 101200 30517236 939 939 939 939 0
525 20250219 101100 30517236 939 940 940 939 50
526 20250219 101000 30470237 941 941 941 941 0
527 20250219 100900 30470237 941 941 941 941 0
528 20250219 100800 30470237 941 941 941 941 0
529 20250219 100700 30470237 941 941 941 941 0
530 20250219 100600 30470237 941 941 941 941 0
531 20250219 100500 30470237 941 941 941 941 0
532 20250219 100400 30470237 941 941 941 941 0
533 20250219 100300 30470237 941 941 941 941 0
534 20250219 100200 30470237 941 941 941 941 0
535 20250219 100100 30470237 941 941 941 941 0
536 20250219 100000 30470237 941 941 941 941 0
537 20250219 095900 30470237 941 941 941 941 0
538 20250219 095800 30470237 941 941 941 941 0
539 20250219 095700 30470237 941 941 941 941 0
540 20250219 095600 30470237 941 941 941 941 0
541 20250219 095500 30470237 941 941 941 941 0
542 20250219 095400 30470237 941 941 941 941 0
543 20250219 095300 30470237 941 944 944 941 5
544 20250219 095200 30465525 944 944 944 944 0
545 20250219 095100 30465525 944 944 944 944 17
546 20250219 095000 30449477 944 944 944 944 4
547 20250219 094900 30445701 945 945 945 945 0
548 20250219 094800 30445701 945 945 945 945 0
549 20250219 094700 30445701 945 945 945 945 0
550 20250219 094600 30445701 945 945 946 945 46
551 20250219 094500 30402188 946 946 946 945 89
552 20250219 094400 30317996 945 946 946 944 288
553 20250219 094300 30045553 946 946 946 944 127
554 20250219 094200 29925416 944 944 944 944 1
555 20250219 094100 29924472 940 940 940 940 0
556 20250219 094000 29924472 940 940 940 940 10
557 20250219 093900 29915072 946 946 946 946 0
558 20250219 093800 29915072 946 946 946 946 0
559 20250219 093700 29915072 946 946 946 946 0
560 20250219 093600 29915072 946 946 946 946 0
561 20250219 093500 29915072 946 947 947 946 3
562 20250219 093400 29912232 949 949 949 949 583
563 20250219 093300 29358965 949 949 949 949 3
564 20250219 093200 29356118 951 951 951 951 0
565 20250219 093100 29356118 951 951 951 951 0
566 20250219 093000 29356118 951 951 951 951 0
567 20250219 092900 29356118 951 951 951 951 0
568 20250219 092800 29356118 951 951 951 951 0
569 20250219 092700 29356118 951 951 951 951 0
570 20250219 092600 29356118 951 951 951 951 0
571 20250219 092500 29356118 951 951 951 951 0
572 20250219 092400 29356118 951 951 951 951 0
573 20250219 092300 29356118 951 951 951 951 0
574 20250219 092200 29356118 951 951 951 951 0
575 20250219 092100 29356118 951 951 951 951 0
576 20250219 092000 29356118 951 951 951 951 0
577 20250219 091900 29356118 951 951 951 951 50
578 20250219 091800 29308568 951 951 951 951 0
579 20250219 091700 29308568 951 951 951 951 0
580 20250219 091600 29308568 951 952 952 951 3
581 20250219 091500 29305713 960 960 960 960 0
582 20250219 091400 29305713 960 960 960 960 0
583 20250219 091300 29305713 960 961 961 960 51
584 20250219 091200 29256742 963 957 963 957 4001
585 20250219 091100 25409163 963 963 963 963 0
586 20250219 091000 25409163 963 963 963 963 0
587 20250219 090900 25409163 963 926 963 926 201
588 20250219 090800 25223000 923 965 965 923 231
589 20250219 090700 25009745 969 969 969 968 13196
590 20250219 090600 12222855 914 914 914 914 0
591 20250219 090500 12222855 914 927 927 914 11
592 20250219 090400 12212788 970 931 981 931 11034
593 20250219 090300 1546672 929 929 929 929 34
594 20250219 090200 1515086 929 929 929 929 1
595 20250219 090100 1514157 936 936 936 936 0
596 20250219 090000 1514157 936 917 936 917 1651

1
009440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,22908016,0,21418994960,0.00
20250214,0,22908016,0,21304454880,0.00
20250213,0,22908016,0,21648075120,0.00
20250212,0,22908016,0,21648075120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 22908016 0 21418994960 0.00
3 20250214 0 22908016 0 21304454880 0.00
4 20250213 0 22908016 0 21648075120 0.00
5 20250212 0 22908016 0 21648075120 0.00