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

615
027740/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191300,79373595,878,878,878,878,582
20250219,191200,79373595,878,878,878,878,0
20250219,191100,79373595,878,878,878,878,0
20250219,191000,79373595,878,878,878,878,0
20250219,190900,79373595,878,878,878,878,0
20250219,190800,79373595,878,878,878,878,0
20250219,190700,79373595,878,878,878,878,0
20250219,190600,79373595,878,878,878,878,0
20250219,190500,79373595,878,878,878,878,0
20250219,190400,79373595,878,878,878,878,0
20250219,190300,79373595,878,878,878,878,0
20250219,190200,79373595,878,878,878,878,0
20250219,190100,79373595,878,878,878,878,0
20250219,190000,79373595,878,878,878,878,0
20250219,185900,79373595,878,878,878,878,0
20250219,185800,79373595,878,878,878,878,0
20250219,185700,79373595,878,878,878,878,0
20250219,185600,79373595,878,878,878,878,0
20250219,185500,79373595,878,878,878,878,0
20250219,185400,79373595,878,878,878,878,0
20250219,185300,79373595,878,878,878,878,0
20250219,185200,79373595,878,878,878,878,0
20250219,185100,79373595,878,878,878,878,0
20250219,185000,79373595,878,878,878,878,0
20250219,184900,79373595,878,878,878,878,0
20250219,184800,79373595,878,878,878,878,0
20250219,184700,79373595,878,878,878,878,0
20250219,184600,79373595,878,878,878,878,0
20250219,184500,79373595,878,878,878,878,0
20250219,184400,79373595,878,878,878,878,0
20250219,184300,79373595,878,878,878,878,582
20250219,184200,79373595,878,878,878,878,0
20250219,184100,79373595,878,878,878,878,0
20250219,184000,79373595,878,878,878,878,0
20250219,183900,79373595,878,878,878,878,0
20250219,183800,79373595,878,878,878,878,0
20250219,183700,79373595,878,878,878,878,0
20250219,183600,79373595,878,878,878,878,0
20250219,183500,79373595,878,878,878,878,0
20250219,183400,79373595,878,878,878,878,0
20250219,183300,79373595,878,878,878,878,0
20250219,183200,79373595,878,878,878,878,0
20250219,183100,79373595,878,878,878,878,0
20250219,183000,79373595,878,878,878,878,0
20250219,182900,79373595,878,878,878,878,0
20250219,182800,79373595,878,878,878,878,0
20250219,182700,79373595,878,878,878,878,0
20250219,182600,79373595,878,878,878,878,0
20250219,182500,79373595,878,878,878,878,0
20250219,182400,79373595,878,878,878,878,0
20250219,182300,79373595,878,878,878,878,0
20250219,182200,79373595,878,878,878,878,0
20250219,182100,79373595,878,878,878,878,0
20250219,182000,79373595,878,878,878,878,0
20250219,181900,79373595,878,878,878,878,0
20250219,181800,79373595,878,878,878,878,0
20250219,181700,79373595,878,878,878,878,0
20250219,181600,79373595,878,878,878,878,0
20250219,181500,79373595,878,878,878,878,0
20250219,181400,79373595,878,878,878,878,0
20250219,181300,79373595,878,878,878,878,582
20250219,181200,79373595,878,878,878,878,0
20250219,181100,79373595,878,878,878,878,0
20250219,181000,79373595,878,878,878,878,0
20250219,180900,79373595,878,878,878,878,0
20250219,180800,79373595,878,878,878,878,0
20250219,180700,79373595,878,878,878,878,0
20250219,180600,79373595,878,878,878,878,0
20250219,180500,79373595,878,878,878,878,0
20250219,180400,79373595,878,878,878,878,0
20250219,180300,79373595,878,878,878,878,0
20250219,180200,79373595,878,878,878,878,0
20250219,180100,79373595,878,878,878,878,0
20250219,180000,79373595,878,878,878,878,0
20250219,175900,79373595,878,878,878,878,0
20250219,175800,79373595,878,878,878,878,0
20250219,175700,79373595,878,878,878,878,0
20250219,175600,79373595,878,878,878,878,0
20250219,175500,79373595,878,878,878,878,0
20250219,175400,79373595,878,878,878,878,0
20250219,175300,79373595,878,878,878,878,0
20250219,175200,79373595,878,878,878,878,0
20250219,175100,79373595,878,878,878,878,0
20250219,175000,79373595,878,878,878,878,0
20250219,174900,79373595,878,878,878,878,0
20250219,174800,79373595,878,878,878,878,0
20250219,174700,79373595,878,878,878,878,0
20250219,174600,79373595,878,878,878,878,0
20250219,174500,79373595,878,878,878,878,0
20250219,174400,79373595,878,878,878,878,0
20250219,174300,79373595,878,878,878,878,582
20250219,174200,79373595,878,878,878,878,0
20250219,174100,79373595,878,878,878,878,0
20250219,174000,79373595,878,878,878,878,0
20250219,173900,79373595,878,878,878,878,0
20250219,173800,79373595,878,878,878,878,0
20250219,173700,79373595,878,878,878,878,0
20250219,173600,79373595,878,878,878,878,0
20250219,173500,79373595,878,878,878,878,0
20250219,173400,79373595,878,878,878,878,0
20250219,173300,79373595,878,878,878,878,0
20250219,173200,79373595,878,878,878,878,0
20250219,173100,79373595,878,878,878,878,0
20250219,173000,79373595,878,878,878,878,0
20250219,172900,79373595,878,878,878,878,0
20250219,172800,79373595,878,878,878,878,0
20250219,172700,79373595,878,878,878,878,0
20250219,172600,79373595,878,878,878,878,0
20250219,172500,79373595,878,878,878,878,0
20250219,172400,79373595,878,878,878,878,0
20250219,172300,79373595,878,878,878,878,0
20250219,172200,79373595,878,878,878,878,0
20250219,172100,79373595,878,878,878,878,0
20250219,172000,79373595,878,878,878,878,0
20250219,171900,79373595,878,878,878,878,0
20250219,171800,79373595,878,878,878,878,0
20250219,171700,79373595,878,878,878,878,0
20250219,171600,79373595,878,878,878,878,0
20250219,171500,79373595,878,878,878,878,0
20250219,171400,79373595,878,878,878,878,0
20250219,171300,79373595,878,878,878,878,582
20250219,171200,79373595,878,878,878,878,0
20250219,171100,79373595,878,878,878,878,0
20250219,171000,79373595,878,878,878,878,0
20250219,170900,79373595,878,878,878,878,0
20250219,170800,79373595,878,878,878,878,0
20250219,170700,79373595,878,878,878,878,0
20250219,170600,79373595,878,878,878,878,0
20250219,170500,79373595,878,878,878,878,0
20250219,170400,79373595,878,878,878,878,0
20250219,170300,79373595,878,878,878,878,0
20250219,170200,79373595,878,878,878,878,0
20250219,170100,79373595,878,878,878,878,0
20250219,170000,79373595,878,878,878,878,0
20250219,165900,79373595,878,878,878,878,0
20250219,165800,79373595,878,878,878,878,0
20250219,165700,79373595,878,878,878,878,0
20250219,165600,79373595,878,878,878,878,0
20250219,165500,79373595,878,878,878,878,0
20250219,165400,79373595,878,878,878,878,0
20250219,165300,79373595,878,878,878,878,0
20250219,165200,79373595,878,878,878,878,0
20250219,165100,79373595,878,878,878,878,0
20250219,165000,79373595,878,878,878,878,0
20250219,164900,79373595,878,878,878,878,0
20250219,164800,79373595,878,878,878,878,0
20250219,164700,79373595,878,878,878,878,0
20250219,164600,79373595,878,878,878,878,0
20250219,164500,79373595,878,878,878,878,0
20250219,164400,79373595,878,878,878,878,0
20250219,164300,79373595,878,878,878,878,582
20250219,164200,79373595,878,878,878,878,0
20250219,164100,79373595,878,878,878,878,0
20250219,164000,79373595,878,878,878,878,0
20250219,163900,79373595,878,878,878,878,0
20250219,163800,79373595,878,878,878,878,0
20250219,163700,79373595,878,878,878,878,0
20250219,163600,79373595,878,878,878,878,0
20250219,163500,79373595,878,878,878,878,0
20250219,163400,79373595,878,878,878,878,0
20250219,163300,79373595,878,878,878,878,0
20250219,163200,79373595,878,878,878,878,0
20250219,163100,79373595,878,878,878,878,0
20250219,163000,79373595,878,878,878,878,0
20250219,162900,79373595,878,878,878,878,0
20250219,162800,79373595,878,878,878,878,0
20250219,162700,79373595,878,878,878,878,0
20250219,162600,79373595,878,878,878,878,0
20250219,162500,79373595,878,878,878,878,0
20250219,162400,79373595,878,878,878,878,0
20250219,162300,79373595,878,878,878,878,0
20250219,162200,79373595,878,878,878,878,0
20250219,162100,79373595,878,878,878,878,0
20250219,162000,79373595,878,878,878,878,0
20250219,161900,79373595,878,878,878,878,0
20250219,161800,79373595,878,878,878,878,0
20250219,161700,79373595,878,878,878,878,0
20250219,161600,79373595,878,878,878,878,0
20250219,161500,79373595,878,878,878,878,0
20250219,161400,79373595,878,878,878,878,0
20250219,161300,79373595,878,878,878,878,582
20250219,161200,79373595,878,878,878,878,0
20250219,161100,79373595,878,878,878,878,0
20250219,161000,79373595,878,878,878,878,0
20250219,160900,79373595,878,878,878,878,0
20250219,160800,79373595,878,878,878,878,0
20250219,160700,79373595,878,878,878,878,0
20250219,160600,79373595,878,878,878,878,0
20250219,160500,79373595,878,878,878,878,0
20250219,160400,79373595,878,878,878,878,0
20250219,160300,79373595,878,878,878,878,0
20250219,160200,79373595,878,878,878,878,0
20250219,160100,79373595,878,878,878,878,0
20250219,160000,79373595,878,878,878,878,0
20250219,155900,79373595,878,878,878,878,0
20250219,155800,79373595,878,878,878,878,0
20250219,155700,79373595,878,878,878,878,0
20250219,155600,79373595,878,878,878,878,0
20250219,155500,79373595,878,878,878,878,0
20250219,155400,79373595,878,878,878,878,0
20250219,155300,79373595,878,878,878,878,0
20250219,155200,79373595,878,878,878,878,0
20250219,155100,79373595,878,878,878,878,0
20250219,155000,79373595,878,878,878,878,0
20250219,154900,79373595,878,878,878,878,0
20250219,154800,79373595,878,878,878,878,0
20250219,154700,79373595,878,878,878,878,0
20250219,154600,79373595,878,878,878,878,0
20250219,154500,79373595,878,878,878,878,0
20250219,154400,79373595,878,878,878,878,0
20250219,154300,79373595,878,878,878,878,582
20250219,154200,79373595,878,878,878,878,0
20250219,154100,79373595,878,878,878,878,0
20250219,154000,79373595,878,878,878,878,0
20250219,153900,79373595,878,878,878,878,0
20250219,153800,79373595,878,878,878,878,0
20250219,153700,79373595,878,878,878,878,0
20250219,153600,79373595,878,878,878,878,0
20250219,153500,79373595,878,878,878,878,0
20250219,153400,79373595,878,878,878,878,0
20250219,153300,79373595,878,878,878,878,0
20250219,153200,79373595,878,878,878,878,0
20250219,153100,79373595,878,878,878,878,0
20250219,153000,79373595,878,878,878,878,582
20250219,152900,78862599,879,879,879,879,0
20250219,152800,78862599,879,879,879,879,0
20250219,152700,78862599,879,879,879,879,0
20250219,152600,78862599,879,879,879,879,0
20250219,152500,78862599,879,879,879,879,0
20250219,152400,78862599,879,879,879,879,0
20250219,152300,78862599,879,879,879,879,0
20250219,152200,78862599,879,879,879,879,0
20250219,152100,78862599,879,879,879,879,0
20250219,152000,78862599,879,879,879,879,0
20250219,151900,78862599,879,879,879,879,0
20250219,151800,78862599,879,879,879,879,880
20250219,151700,78089079,880,880,880,880,0
20250219,151600,78089079,880,880,880,880,0
20250219,151500,78089079,880,880,880,880,0
20250219,151400,78089079,880,880,880,880,9
20250219,151300,78081159,880,880,880,880,0
20250219,151200,78081159,880,880,880,880,0
20250219,151100,78081159,880,880,880,880,6
20250219,151000,78075879,879,879,879,879,0
20250219,150900,78075879,879,879,879,879,228
20250219,150800,77875467,879,879,879,879,1
20250219,150700,77874588,880,880,880,880,100
20250219,150600,77786588,880,880,880,880,0
20250219,150500,77786588,880,880,880,880,16
20250219,150400,77772508,880,880,880,880,100
20250219,150300,77684508,880,880,880,880,0
20250219,150200,77684508,880,880,880,880,0
20250219,150100,77684508,880,880,880,880,0
20250219,150000,77684508,880,880,880,880,1
20250219,145900,77683628,879,880,880,879,964
20250219,145800,76836208,880,880,880,880,1
20250219,145700,76835328,880,879,880,879,7
20250219,145600,76829174,879,879,879,879,0
20250219,145500,76829174,879,879,879,879,360
20250219,145400,76512734,879,879,879,879,1
20250219,145300,76511855,880,880,880,880,0
20250219,145200,76511855,880,880,880,880,0
20250219,145100,76511855,880,880,880,880,0
20250219,145000,76511855,880,880,880,880,0
20250219,144900,76511855,880,880,880,880,3
20250219,144800,76509215,878,878,878,878,2
20250219,144700,76507459,878,878,878,878,5
20250219,144600,76503069,880,880,880,880,0
20250219,144500,76503069,880,880,880,880,57
20250219,144400,76452909,880,880,880,880,0
20250219,144300,76452909,880,880,880,880,50
20250219,144200,76408909,878,879,879,878,4
20250219,144100,76405396,880,880,880,880,0
20250219,144000,76405396,880,879,880,879,353
20250219,143900,76094806,878,878,878,878,0
20250219,143800,76094806,878,878,878,878,0
20250219,143700,76094806,878,878,878,878,0
20250219,143600,76094806,878,880,880,878,1383
20250219,143500,74880492,880,880,880,880,9
20250219,143400,74872572,881,881,881,881,56
20250219,143300,74823236,881,881,881,881,0
20250219,143200,74823236,881,881,881,881,0
20250219,143100,74823236,881,881,881,881,0
20250219,143000,74823236,881,881,881,881,25
20250219,142900,74801211,881,881,881,881,10
20250219,142800,74792401,881,881,881,881,807
20250219,142700,74081434,881,881,881,881,0
20250219,142600,74081434,881,881,881,880,121
20250219,142500,73974836,881,881,881,881,16
20250219,142400,73960740,881,881,881,881,0
20250219,142300,73960740,881,880,881,880,5
20250219,142200,73956336,881,881,881,881,0
20250219,142100,73956336,881,879,881,879,46
20250219,142000,73915887,880,880,880,880,5
20250219,141900,73911487,880,879,880,879,8
20250219,141800,73904453,880,880,880,880,12
20250219,141700,73893893,880,879,880,879,13
20250219,141600,73882463,880,879,880,879,11
20250219,141500,73872788,880,880,880,880,500
20250219,141400,73432788,879,879,879,879,23
20250219,141300,73412571,880,880,880,880,1
20250219,141200,73411691,880,880,880,880,0
20250219,141100,73411691,880,880,880,880,0
20250219,141000,73411691,880,880,880,880,0
20250219,140900,73411691,880,880,880,880,3
20250219,140800,73409051,880,880,880,880,5
20250219,140700,73404651,880,879,880,879,415
20250219,140600,73039863,879,878,879,878,14
20250219,140500,73027566,879,879,879,879,0
20250219,140400,73027566,879,879,879,879,51
20250219,140300,72982737,879,880,880,879,43
20250219,140200,72944933,880,880,880,879,4
20250219,140100,72941415,878,879,879,878,21
20250219,140000,72922957,878,878,878,878,0
20250219,135900,72922957,878,878,878,878,2
20250219,135800,72921201,878,878,878,878,1
20250219,135700,72920323,879,879,879,879,10
20250219,135600,72911533,879,879,879,879,11
20250219,135500,72901864,879,879,879,879,0
20250219,135400,72901864,879,879,879,879,0
20250219,135300,72901864,879,879,879,878,8
20250219,135200,72894835,878,878,878,878,0
20250219,135100,72894835,878,878,878,878,0
20250219,135000,72894835,878,878,878,878,2
20250219,134900,72893079,879,879,879,879,1
20250219,134800,72892200,879,879,879,879,0
20250219,134700,72892200,879,879,879,879,0
20250219,134600,72892200,879,879,879,879,1
20250219,134500,72891321,879,880,880,879,6
20250219,134400,72886046,880,879,880,879,9
20250219,134300,72878130,880,880,880,880,0
20250219,134200,72878130,880,880,880,880,0
20250219,134100,72878130,880,880,880,880,2
20250219,134000,72876370,879,879,879,879,5
20250219,133900,72871975,879,879,879,879,0
20250219,133800,72871975,879,879,879,879,0
20250219,133700,72871975,879,879,879,879,0
20250219,133600,72871975,879,879,879,879,0
20250219,133500,72871975,879,879,879,879,13
20250219,133400,72860548,879,879,879,879,2
20250219,133300,72858790,879,879,879,879,0
20250219,133200,72858790,879,879,879,879,1
20250219,133100,72857911,879,879,879,878,54
20250219,133000,72810447,880,880,880,880,0
20250219,132900,72810447,880,877,880,877,3
20250219,132800,72807813,877,877,877,877,1
20250219,132700,72806936,877,878,878,877,5008
20250219,132600,68414656,879,879,879,879,11
20250219,132500,68404987,880,880,880,880,0
20250219,132400,68404987,880,880,880,880,0
20250219,132300,68404987,880,880,880,880,1
20250219,132200,68404107,880,880,880,880,0
20250219,132100,68404107,880,880,880,880,0
20250219,132000,68404107,880,880,880,880,70
20250219,131900,68342507,880,880,880,880,0
20250219,131800,68342507,880,880,880,880,0
20250219,131700,68342507,880,880,880,880,0
20250219,131600,68342507,880,880,880,880,0
20250219,131500,68342507,880,880,880,880,0
20250219,131400,68342507,880,880,880,880,0
20250219,131300,68342507,880,880,880,880,3
20250219,131200,68339867,880,880,880,880,1
20250219,131100,68338987,880,880,880,880,37
20250219,131000,68306427,880,880,880,880,0
20250219,130900,68306427,880,880,880,880,10
20250219,130800,68297627,880,880,880,880,0
20250219,130700,68297627,880,880,880,880,0
20250219,130600,68297627,880,879,880,879,2
20250219,130500,68295868,881,881,881,881,0
20250219,130400,68295868,881,881,881,881,0
20250219,130300,68295868,881,881,881,878,5
20250219,130200,68291466,881,877,881,876,10
20250219,130100,68282681,877,876,877,876,11
20250219,130000,68273042,876,877,881,876,6725
20250219,125900,62375212,877,877,877,877,2
20250219,125800,62373458,881,878,881,877,5
20250219,125700,62369065,881,877,882,877,9
20250219,125600,62361153,878,879,879,878,3014
20250219,125500,59714750,879,879,879,879,0
20250219,125400,59714750,879,879,879,879,10
20250219,125300,59705960,879,879,879,879,1
20250219,125200,59705081,879,879,879,879,0
20250219,125100,59705081,879,879,879,879,19
20250219,125000,59688380,879,879,879,879,2081
20250219,124900,57859181,880,881,881,880,590
20250219,124800,57339761,881,881,881,881,0
20250219,124700,57339761,881,881,881,881,200
20250219,124600,57163561,882,882,882,882,0
20250219,124500,57163561,882,882,882,882,0
20250219,124400,57163561,882,882,882,882,0
20250219,124300,57163561,882,882,882,882,6
20250219,124200,57158269,879,879,879,879,0
20250219,124100,57158269,879,879,879,879,0
20250219,124000,57158269,879,879,879,879,5
20250219,123900,57153874,880,882,882,879,1006
20250219,123800,56268596,880,880,880,880,0
20250219,123700,56268596,880,881,881,880,1433
20250219,123600,55006634,882,882,882,882,200
20250219,123500,54830234,882,882,882,882,23
20250219,123400,54809948,881,881,881,881,0
20250219,123300,54809948,881,881,881,881,0
20250219,123200,54809948,881,881,881,881,0
20250219,123100,54809948,881,881,881,881,0
20250219,123000,54809948,881,881,881,881,0
20250219,122900,54809948,881,881,881,881,0
20250219,122800,54809948,881,881,881,881,0
20250219,122700,54809948,881,881,881,881,0
20250219,122600,54809948,881,882,882,881,204
20250219,122500,54630220,882,882,882,882,0
20250219,122400,54630220,882,882,882,882,0
20250219,122300,54630220,882,882,882,882,3
20250219,122200,54627574,882,882,882,882,0
20250219,122100,54627574,882,882,882,882,0
20250219,122000,54627574,882,882,882,882,0
20250219,121900,54627574,882,882,882,882,225
20250219,121800,54429124,882,882,882,882,0
20250219,121700,54429124,882,882,882,882,0
20250219,121600,54429124,882,882,882,882,0
20250219,121500,54429124,882,882,882,882,0
20250219,121400,54429124,882,882,882,882,0
20250219,121300,54429124,882,882,882,882,0
20250219,121200,54429124,882,882,882,882,1
20250219,121100,54428242,881,881,881,881,0
20250219,121000,54428242,881,881,881,881,0
20250219,120900,54428242,881,881,881,881,378
20250219,120800,54095224,881,881,881,881,0
20250219,120700,54095224,881,881,881,881,0
20250219,120600,54095224,881,881,881,881,0
20250219,120500,54095224,881,881,881,881,59
20250219,120400,54043245,881,881,881,881,0
20250219,120300,54043245,881,881,881,881,1
20250219,120200,54042364,881,882,882,881,7
20250219,120100,54036191,882,881,882,880,270
20250219,120000,53798324,881,881,881,881,148
20250219,115900,53667936,881,881,881,881,1
20250219,115800,53667055,881,881,881,881,0
20250219,115700,53667055,881,881,881,881,0
20250219,115600,53667055,881,881,881,881,0
20250219,115500,53667055,881,881,881,881,0
20250219,115400,53667055,881,881,881,881,0
20250219,115300,53667055,881,881,881,881,2
20250219,115200,53665293,881,881,881,881,0
20250219,115100,53665293,881,881,881,881,0
20250219,115000,53665293,881,881,881,881,0
20250219,114900,53665293,881,881,881,881,0
20250219,114800,53665293,881,881,881,881,0
20250219,114700,53665293,881,881,881,881,0
20250219,114600,53665293,881,881,881,881,0
20250219,114500,53665293,881,881,881,881,0
20250219,114400,53665293,881,881,882,881,6
20250219,114300,53660006,878,878,878,878,0
20250219,114200,53660006,878,878,878,878,0
20250219,114100,53660006,878,881,881,878,1000
20250219,114000,52781837,882,882,882,882,0
20250219,113900,52781837,882,882,882,882,0
20250219,113800,52781837,882,882,882,882,0
20250219,113700,52781837,882,882,882,882,0
20250219,113600,52781837,882,882,882,882,0
20250219,113500,52781837,882,882,882,882,0
20250219,113400,52781837,882,881,882,881,7
20250219,113300,52775669,882,882,882,882,10
20250219,113200,52766849,882,881,882,881,11
20250219,113100,52757154,882,880,882,880,19
20250219,113000,52740402,882,881,882,880,108
20250219,112900,52645352,882,882,882,882,0
20250219,112800,52645352,882,882,882,882,0
20250219,112700,52645352,882,882,882,882,0
20250219,112600,52645352,882,882,882,882,0
20250219,112500,52645352,882,882,882,882,0
20250219,112400,52645352,882,882,882,882,0
20250219,112300,52645352,882,882,882,882,0
20250219,112200,52645352,882,882,882,882,0
20250219,112100,52645352,882,882,882,882,200
20250219,112000,52468952,883,883,883,883,0
20250219,111900,52468952,883,883,883,883,0
20250219,111800,52468952,883,883,883,883,8
20250219,111700,52461888,883,883,883,883,1
20250219,111600,52461005,883,883,883,883,6
20250219,111500,52455707,883,883,883,883,2
20250219,111400,52453941,883,882,883,882,806
20250219,111300,51743044,882,880,882,879,5011
20250219,111200,47330493,879,880,880,879,7
20250219,111100,47324338,880,880,880,878,246
20250219,111000,47108329,878,878,878,878,0
20250219,110900,47108329,878,878,878,878,0
20250219,110800,47108329,878,878,878,878,5
20250219,110700,47103939,878,878,878,878,0
20250219,110600,47103939,878,878,878,878,8
20250219,110500,47096915,878,880,880,878,8
20250219,110400,47089881,880,880,880,878,11
20250219,110300,47080203,880,878,880,878,3
20250219,110200,47077567,879,879,879,879,141
20250219,110100,46953628,880,880,880,880,0
20250219,110000,46953628,880,880,880,880,50
20250219,105900,46909628,880,880,880,880,0
20250219,105800,46909628,880,880,880,880,9
20250219,105700,46901708,880,880,880,880,0
20250219,105600,46901708,880,879,880,879,94
20250219,105500,46819076,878,878,879,878,311
20250219,105400,46545718,878,879,879,878,6
20250219,105300,46540449,879,879,879,879,0
20250219,105200,46540449,879,879,879,879,88
20250219,105100,46463097,880,879,880,879,23
20250219,105000,46442870,879,879,879,879,801
20250219,104900,45738791,879,879,879,879,6
20250219,104800,45733517,879,879,880,879,3003
20250219,104700,43092768,877,877,877,877,0
20250219,104600,43092768,877,877,877,877,580
20250219,104500,42584108,877,877,877,877,0
20250219,104400,42584108,877,876,877,876,483
20250219,104300,42160996,876,877,877,876,5548
20250219,104200,37300944,877,877,877,876,15
20250219,104100,37287790,878,880,880,878,2
20250219,104000,37286032,880,879,880,876,1186
20250219,103900,36245604,879,879,879,879,0
20250219,103800,36245604,879,879,879,878,6
20250219,103700,36240334,878,878,878,878,50
20250219,103600,36196434,878,879,879,878,310
20250219,103500,35923945,879,879,879,879,0
20250219,103400,35923945,879,879,879,879,0
20250219,103300,35923945,879,879,879,879,0
20250219,103200,35923945,879,879,879,879,3
20250219,103100,35921308,880,880,880,880,3
20250219,103000,35918668,879,880,880,879,502
20250219,102900,35477408,880,880,880,880,0
20250219,102800,35477408,880,880,880,880,0
20250219,102700,35477408,880,880,880,880,0
20250219,102600,35477408,880,880,880,880,1
20250219,102500,35476528,880,880,880,880,0
20250219,102400,35476528,880,880,880,880,311
20250219,102300,35202848,880,878,880,876,1205
20250219,102200,34146229,880,878,880,877,1003
20250219,102100,33266591,880,877,880,877,8
20250219,102000,33259568,879,877,879,877,7
20250219,101900,33253419,877,880,880,877,7
20250219,101800,33247271,876,876,876,876,0
20250219,101700,33247271,876,876,876,876,1
20250219,101600,33246395,876,879,880,876,18
20250219,101500,33230570,876,876,876,876,5
20250219,101400,33226190,876,875,876,875,1233
20250219,101300,32147311,875,879,879,875,12003
20250219,101200,21633020,880,880,880,880,101
20250219,101100,21544140,880,880,880,880,100
20250219,101000,21456140,880,880,880,880,21
20250219,100900,21437660,880,880,880,880,1
20250219,100800,21436780,880,880,880,880,4
20250219,100700,21433260,880,880,880,880,139
20250219,100600,21310940,880,880,880,880,0
20250219,100500,21310940,880,880,880,880,50
20250219,100400,21266940,880,879,880,878,19
20250219,100300,21250240,880,880,880,880,69
20250219,100200,21189520,880,880,880,880,113
20250219,100100,21090080,880,880,880,880,100
20250219,100000,21002080,880,880,880,880,0
20250219,095900,21002080,880,880,880,880,1
20250219,095800,21001200,875,875,875,875,0
20250219,095700,21001200,875,875,875,875,0
20250219,095600,21001200,875,878,878,875,11672
20250219,095500,10781638,879,879,880,879,229
20250219,095400,10580345,880,880,880,880,0
20250219,095300,10580345,880,882,882,880,71
20250219,095200,10517855,882,882,882,882,99
20250219,095100,10430537,880,880,880,880,2
20250219,095000,10428777,882,882,882,882,0
20250219,094900,10428777,882,882,882,882,0
20250219,094800,10428777,882,882,882,882,100
20250219,094700,10340577,882,880,882,880,3
20250219,094600,10337935,882,880,882,880,4
20250219,094500,10334413,880,881,881,880,2502
20250219,094400,8131115,882,882,882,882,1
20250219,094300,8130233,882,882,882,882,13
20250219,094200,8118767,881,881,882,881,7
20250219,094100,8112599,881,883,883,881,15
20250219,094000,8099356,883,883,883,882,16
20250219,093900,8085229,883,882,883,882,12
20250219,093800,8074635,882,882,883,882,23
20250219,093700,8054333,883,883,883,883,74
20250219,093600,7988991,883,883,883,883,107
20250219,093500,7894510,883,883,883,883,16
20250219,093400,7880382,883,884,884,883,415
20250219,093300,7513536,884,883,884,883,10
20250219,093200,7504704,883,883,883,883,42
20250219,093100,7467618,882,882,882,882,0
20250219,093000,7467618,882,882,882,882,0
20250219,092900,7467618,882,882,882,882,0
20250219,092800,7467618,882,882,882,882,0
20250219,092700,7467618,882,884,884,882,7
20250219,092600,7461440,881,884,884,881,6
20250219,092500,7456145,884,881,884,881,8
20250219,092400,7449076,881,882,883,881,320
20250219,092300,7166555,882,882,882,882,2
20250219,092200,7164791,882,881,882,881,3
20250219,092100,7162147,882,883,883,882,2503
20250219,092000,4953500,883,883,883,883,1222
20250219,091900,3874474,884,884,884,884,0
20250219,091800,3874474,884,884,884,884,101
20250219,091700,3785190,884,883,884,882,1014
20250219,091600,2890814,884,884,884,884,5
20250219,091500,2886394,884,884,884,884,103
20250219,091400,2795342,884,884,884,884,10
20250219,091300,2786502,884,884,884,884,1
20250219,091200,2785618,882,884,884,882,801
20250219,091100,2079133,883,883,884,883,211
20250219,091000,1892810,883,883,883,883,0
20250219,090900,1892810,883,883,883,883,1
20250219,090800,1891927,884,884,884,884,0
20250219,090700,1891927,884,884,884,884,0
20250219,090600,1891927,884,884,884,884,2
20250219,090500,1890159,885,885,885,885,8
20250219,090400,1883079,885,882,885,881,18
20250219,090300,1867203,882,882,882,882,110
20250219,090200,1770183,882,882,882,882,201
20250219,090100,1592901,882,882,885,882,19
20250219,090000,1576140,882,882,885,882,1787
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191300 79373595 878 878 878 878 582
3 20250219 191200 79373595 878 878 878 878 0
4 20250219 191100 79373595 878 878 878 878 0
5 20250219 191000 79373595 878 878 878 878 0
6 20250219 190900 79373595 878 878 878 878 0
7 20250219 190800 79373595 878 878 878 878 0
8 20250219 190700 79373595 878 878 878 878 0
9 20250219 190600 79373595 878 878 878 878 0
10 20250219 190500 79373595 878 878 878 878 0
11 20250219 190400 79373595 878 878 878 878 0
12 20250219 190300 79373595 878 878 878 878 0
13 20250219 190200 79373595 878 878 878 878 0
14 20250219 190100 79373595 878 878 878 878 0
15 20250219 190000 79373595 878 878 878 878 0
16 20250219 185900 79373595 878 878 878 878 0
17 20250219 185800 79373595 878 878 878 878 0
18 20250219 185700 79373595 878 878 878 878 0
19 20250219 185600 79373595 878 878 878 878 0
20 20250219 185500 79373595 878 878 878 878 0
21 20250219 185400 79373595 878 878 878 878 0
22 20250219 185300 79373595 878 878 878 878 0
23 20250219 185200 79373595 878 878 878 878 0
24 20250219 185100 79373595 878 878 878 878 0
25 20250219 185000 79373595 878 878 878 878 0
26 20250219 184900 79373595 878 878 878 878 0
27 20250219 184800 79373595 878 878 878 878 0
28 20250219 184700 79373595 878 878 878 878 0
29 20250219 184600 79373595 878 878 878 878 0
30 20250219 184500 79373595 878 878 878 878 0
31 20250219 184400 79373595 878 878 878 878 0
32 20250219 184300 79373595 878 878 878 878 582
33 20250219 184200 79373595 878 878 878 878 0
34 20250219 184100 79373595 878 878 878 878 0
35 20250219 184000 79373595 878 878 878 878 0
36 20250219 183900 79373595 878 878 878 878 0
37 20250219 183800 79373595 878 878 878 878 0
38 20250219 183700 79373595 878 878 878 878 0
39 20250219 183600 79373595 878 878 878 878 0
40 20250219 183500 79373595 878 878 878 878 0
41 20250219 183400 79373595 878 878 878 878 0
42 20250219 183300 79373595 878 878 878 878 0
43 20250219 183200 79373595 878 878 878 878 0
44 20250219 183100 79373595 878 878 878 878 0
45 20250219 183000 79373595 878 878 878 878 0
46 20250219 182900 79373595 878 878 878 878 0
47 20250219 182800 79373595 878 878 878 878 0
48 20250219 182700 79373595 878 878 878 878 0
49 20250219 182600 79373595 878 878 878 878 0
50 20250219 182500 79373595 878 878 878 878 0
51 20250219 182400 79373595 878 878 878 878 0
52 20250219 182300 79373595 878 878 878 878 0
53 20250219 182200 79373595 878 878 878 878 0
54 20250219 182100 79373595 878 878 878 878 0
55 20250219 182000 79373595 878 878 878 878 0
56 20250219 181900 79373595 878 878 878 878 0
57 20250219 181800 79373595 878 878 878 878 0
58 20250219 181700 79373595 878 878 878 878 0
59 20250219 181600 79373595 878 878 878 878 0
60 20250219 181500 79373595 878 878 878 878 0
61 20250219 181400 79373595 878 878 878 878 0
62 20250219 181300 79373595 878 878 878 878 582
63 20250219 181200 79373595 878 878 878 878 0
64 20250219 181100 79373595 878 878 878 878 0
65 20250219 181000 79373595 878 878 878 878 0
66 20250219 180900 79373595 878 878 878 878 0
67 20250219 180800 79373595 878 878 878 878 0
68 20250219 180700 79373595 878 878 878 878 0
69 20250219 180600 79373595 878 878 878 878 0
70 20250219 180500 79373595 878 878 878 878 0
71 20250219 180400 79373595 878 878 878 878 0
72 20250219 180300 79373595 878 878 878 878 0
73 20250219 180200 79373595 878 878 878 878 0
74 20250219 180100 79373595 878 878 878 878 0
75 20250219 180000 79373595 878 878 878 878 0
76 20250219 175900 79373595 878 878 878 878 0
77 20250219 175800 79373595 878 878 878 878 0
78 20250219 175700 79373595 878 878 878 878 0
79 20250219 175600 79373595 878 878 878 878 0
80 20250219 175500 79373595 878 878 878 878 0
81 20250219 175400 79373595 878 878 878 878 0
82 20250219 175300 79373595 878 878 878 878 0
83 20250219 175200 79373595 878 878 878 878 0
84 20250219 175100 79373595 878 878 878 878 0
85 20250219 175000 79373595 878 878 878 878 0
86 20250219 174900 79373595 878 878 878 878 0
87 20250219 174800 79373595 878 878 878 878 0
88 20250219 174700 79373595 878 878 878 878 0
89 20250219 174600 79373595 878 878 878 878 0
90 20250219 174500 79373595 878 878 878 878 0
91 20250219 174400 79373595 878 878 878 878 0
92 20250219 174300 79373595 878 878 878 878 582
93 20250219 174200 79373595 878 878 878 878 0
94 20250219 174100 79373595 878 878 878 878 0
95 20250219 174000 79373595 878 878 878 878 0
96 20250219 173900 79373595 878 878 878 878 0
97 20250219 173800 79373595 878 878 878 878 0
98 20250219 173700 79373595 878 878 878 878 0
99 20250219 173600 79373595 878 878 878 878 0
100 20250219 173500 79373595 878 878 878 878 0
101 20250219 173400 79373595 878 878 878 878 0
102 20250219 173300 79373595 878 878 878 878 0
103 20250219 173200 79373595 878 878 878 878 0
104 20250219 173100 79373595 878 878 878 878 0
105 20250219 173000 79373595 878 878 878 878 0
106 20250219 172900 79373595 878 878 878 878 0
107 20250219 172800 79373595 878 878 878 878 0
108 20250219 172700 79373595 878 878 878 878 0
109 20250219 172600 79373595 878 878 878 878 0
110 20250219 172500 79373595 878 878 878 878 0
111 20250219 172400 79373595 878 878 878 878 0
112 20250219 172300 79373595 878 878 878 878 0
113 20250219 172200 79373595 878 878 878 878 0
114 20250219 172100 79373595 878 878 878 878 0
115 20250219 172000 79373595 878 878 878 878 0
116 20250219 171900 79373595 878 878 878 878 0
117 20250219 171800 79373595 878 878 878 878 0
118 20250219 171700 79373595 878 878 878 878 0
119 20250219 171600 79373595 878 878 878 878 0
120 20250219 171500 79373595 878 878 878 878 0
121 20250219 171400 79373595 878 878 878 878 0
122 20250219 171300 79373595 878 878 878 878 582
123 20250219 171200 79373595 878 878 878 878 0
124 20250219 171100 79373595 878 878 878 878 0
125 20250219 171000 79373595 878 878 878 878 0
126 20250219 170900 79373595 878 878 878 878 0
127 20250219 170800 79373595 878 878 878 878 0
128 20250219 170700 79373595 878 878 878 878 0
129 20250219 170600 79373595 878 878 878 878 0
130 20250219 170500 79373595 878 878 878 878 0
131 20250219 170400 79373595 878 878 878 878 0
132 20250219 170300 79373595 878 878 878 878 0
133 20250219 170200 79373595 878 878 878 878 0
134 20250219 170100 79373595 878 878 878 878 0
135 20250219 170000 79373595 878 878 878 878 0
136 20250219 165900 79373595 878 878 878 878 0
137 20250219 165800 79373595 878 878 878 878 0
138 20250219 165700 79373595 878 878 878 878 0
139 20250219 165600 79373595 878 878 878 878 0
140 20250219 165500 79373595 878 878 878 878 0
141 20250219 165400 79373595 878 878 878 878 0
142 20250219 165300 79373595 878 878 878 878 0
143 20250219 165200 79373595 878 878 878 878 0
144 20250219 165100 79373595 878 878 878 878 0
145 20250219 165000 79373595 878 878 878 878 0
146 20250219 164900 79373595 878 878 878 878 0
147 20250219 164800 79373595 878 878 878 878 0
148 20250219 164700 79373595 878 878 878 878 0
149 20250219 164600 79373595 878 878 878 878 0
150 20250219 164500 79373595 878 878 878 878 0
151 20250219 164400 79373595 878 878 878 878 0
152 20250219 164300 79373595 878 878 878 878 582
153 20250219 164200 79373595 878 878 878 878 0
154 20250219 164100 79373595 878 878 878 878 0
155 20250219 164000 79373595 878 878 878 878 0
156 20250219 163900 79373595 878 878 878 878 0
157 20250219 163800 79373595 878 878 878 878 0
158 20250219 163700 79373595 878 878 878 878 0
159 20250219 163600 79373595 878 878 878 878 0
160 20250219 163500 79373595 878 878 878 878 0
161 20250219 163400 79373595 878 878 878 878 0
162 20250219 163300 79373595 878 878 878 878 0
163 20250219 163200 79373595 878 878 878 878 0
164 20250219 163100 79373595 878 878 878 878 0
165 20250219 163000 79373595 878 878 878 878 0
166 20250219 162900 79373595 878 878 878 878 0
167 20250219 162800 79373595 878 878 878 878 0
168 20250219 162700 79373595 878 878 878 878 0
169 20250219 162600 79373595 878 878 878 878 0
170 20250219 162500 79373595 878 878 878 878 0
171 20250219 162400 79373595 878 878 878 878 0
172 20250219 162300 79373595 878 878 878 878 0
173 20250219 162200 79373595 878 878 878 878 0
174 20250219 162100 79373595 878 878 878 878 0
175 20250219 162000 79373595 878 878 878 878 0
176 20250219 161900 79373595 878 878 878 878 0
177 20250219 161800 79373595 878 878 878 878 0
178 20250219 161700 79373595 878 878 878 878 0
179 20250219 161600 79373595 878 878 878 878 0
180 20250219 161500 79373595 878 878 878 878 0
181 20250219 161400 79373595 878 878 878 878 0
182 20250219 161300 79373595 878 878 878 878 582
183 20250219 161200 79373595 878 878 878 878 0
184 20250219 161100 79373595 878 878 878 878 0
185 20250219 161000 79373595 878 878 878 878 0
186 20250219 160900 79373595 878 878 878 878 0
187 20250219 160800 79373595 878 878 878 878 0
188 20250219 160700 79373595 878 878 878 878 0
189 20250219 160600 79373595 878 878 878 878 0
190 20250219 160500 79373595 878 878 878 878 0
191 20250219 160400 79373595 878 878 878 878 0
192 20250219 160300 79373595 878 878 878 878 0
193 20250219 160200 79373595 878 878 878 878 0
194 20250219 160100 79373595 878 878 878 878 0
195 20250219 160000 79373595 878 878 878 878 0
196 20250219 155900 79373595 878 878 878 878 0
197 20250219 155800 79373595 878 878 878 878 0
198 20250219 155700 79373595 878 878 878 878 0
199 20250219 155600 79373595 878 878 878 878 0
200 20250219 155500 79373595 878 878 878 878 0
201 20250219 155400 79373595 878 878 878 878 0
202 20250219 155300 79373595 878 878 878 878 0
203 20250219 155200 79373595 878 878 878 878 0
204 20250219 155100 79373595 878 878 878 878 0
205 20250219 155000 79373595 878 878 878 878 0
206 20250219 154900 79373595 878 878 878 878 0
207 20250219 154800 79373595 878 878 878 878 0
208 20250219 154700 79373595 878 878 878 878 0
209 20250219 154600 79373595 878 878 878 878 0
210 20250219 154500 79373595 878 878 878 878 0
211 20250219 154400 79373595 878 878 878 878 0
212 20250219 154300 79373595 878 878 878 878 582
213 20250219 154200 79373595 878 878 878 878 0
214 20250219 154100 79373595 878 878 878 878 0
215 20250219 154000 79373595 878 878 878 878 0
216 20250219 153900 79373595 878 878 878 878 0
217 20250219 153800 79373595 878 878 878 878 0
218 20250219 153700 79373595 878 878 878 878 0
219 20250219 153600 79373595 878 878 878 878 0
220 20250219 153500 79373595 878 878 878 878 0
221 20250219 153400 79373595 878 878 878 878 0
222 20250219 153300 79373595 878 878 878 878 0
223 20250219 153200 79373595 878 878 878 878 0
224 20250219 153100 79373595 878 878 878 878 0
225 20250219 153000 79373595 878 878 878 878 582
226 20250219 152900 78862599 879 879 879 879 0
227 20250219 152800 78862599 879 879 879 879 0
228 20250219 152700 78862599 879 879 879 879 0
229 20250219 152600 78862599 879 879 879 879 0
230 20250219 152500 78862599 879 879 879 879 0
231 20250219 152400 78862599 879 879 879 879 0
232 20250219 152300 78862599 879 879 879 879 0
233 20250219 152200 78862599 879 879 879 879 0
234 20250219 152100 78862599 879 879 879 879 0
235 20250219 152000 78862599 879 879 879 879 0
236 20250219 151900 78862599 879 879 879 879 0
237 20250219 151800 78862599 879 879 879 879 880
238 20250219 151700 78089079 880 880 880 880 0
239 20250219 151600 78089079 880 880 880 880 0
240 20250219 151500 78089079 880 880 880 880 0
241 20250219 151400 78089079 880 880 880 880 9
242 20250219 151300 78081159 880 880 880 880 0
243 20250219 151200 78081159 880 880 880 880 0
244 20250219 151100 78081159 880 880 880 880 6
245 20250219 151000 78075879 879 879 879 879 0
246 20250219 150900 78075879 879 879 879 879 228
247 20250219 150800 77875467 879 879 879 879 1
248 20250219 150700 77874588 880 880 880 880 100
249 20250219 150600 77786588 880 880 880 880 0
250 20250219 150500 77786588 880 880 880 880 16
251 20250219 150400 77772508 880 880 880 880 100
252 20250219 150300 77684508 880 880 880 880 0
253 20250219 150200 77684508 880 880 880 880 0
254 20250219 150100 77684508 880 880 880 880 0
255 20250219 150000 77684508 880 880 880 880 1
256 20250219 145900 77683628 879 880 880 879 964
257 20250219 145800 76836208 880 880 880 880 1
258 20250219 145700 76835328 880 879 880 879 7
259 20250219 145600 76829174 879 879 879 879 0
260 20250219 145500 76829174 879 879 879 879 360
261 20250219 145400 76512734 879 879 879 879 1
262 20250219 145300 76511855 880 880 880 880 0
263 20250219 145200 76511855 880 880 880 880 0
264 20250219 145100 76511855 880 880 880 880 0
265 20250219 145000 76511855 880 880 880 880 0
266 20250219 144900 76511855 880 880 880 880 3
267 20250219 144800 76509215 878 878 878 878 2
268 20250219 144700 76507459 878 878 878 878 5
269 20250219 144600 76503069 880 880 880 880 0
270 20250219 144500 76503069 880 880 880 880 57
271 20250219 144400 76452909 880 880 880 880 0
272 20250219 144300 76452909 880 880 880 880 50
273 20250219 144200 76408909 878 879 879 878 4
274 20250219 144100 76405396 880 880 880 880 0
275 20250219 144000 76405396 880 879 880 879 353
276 20250219 143900 76094806 878 878 878 878 0
277 20250219 143800 76094806 878 878 878 878 0
278 20250219 143700 76094806 878 878 878 878 0
279 20250219 143600 76094806 878 880 880 878 1383
280 20250219 143500 74880492 880 880 880 880 9
281 20250219 143400 74872572 881 881 881 881 56
282 20250219 143300 74823236 881 881 881 881 0
283 20250219 143200 74823236 881 881 881 881 0
284 20250219 143100 74823236 881 881 881 881 0
285 20250219 143000 74823236 881 881 881 881 25
286 20250219 142900 74801211 881 881 881 881 10
287 20250219 142800 74792401 881 881 881 881 807
288 20250219 142700 74081434 881 881 881 881 0
289 20250219 142600 74081434 881 881 881 880 121
290 20250219 142500 73974836 881 881 881 881 16
291 20250219 142400 73960740 881 881 881 881 0
292 20250219 142300 73960740 881 880 881 880 5
293 20250219 142200 73956336 881 881 881 881 0
294 20250219 142100 73956336 881 879 881 879 46
295 20250219 142000 73915887 880 880 880 880 5
296 20250219 141900 73911487 880 879 880 879 8
297 20250219 141800 73904453 880 880 880 880 12
298 20250219 141700 73893893 880 879 880 879 13
299 20250219 141600 73882463 880 879 880 879 11
300 20250219 141500 73872788 880 880 880 880 500
301 20250219 141400 73432788 879 879 879 879 23
302 20250219 141300 73412571 880 880 880 880 1
303 20250219 141200 73411691 880 880 880 880 0
304 20250219 141100 73411691 880 880 880 880 0
305 20250219 141000 73411691 880 880 880 880 0
306 20250219 140900 73411691 880 880 880 880 3
307 20250219 140800 73409051 880 880 880 880 5
308 20250219 140700 73404651 880 879 880 879 415
309 20250219 140600 73039863 879 878 879 878 14
310 20250219 140500 73027566 879 879 879 879 0
311 20250219 140400 73027566 879 879 879 879 51
312 20250219 140300 72982737 879 880 880 879 43
313 20250219 140200 72944933 880 880 880 879 4
314 20250219 140100 72941415 878 879 879 878 21
315 20250219 140000 72922957 878 878 878 878 0
316 20250219 135900 72922957 878 878 878 878 2
317 20250219 135800 72921201 878 878 878 878 1
318 20250219 135700 72920323 879 879 879 879 10
319 20250219 135600 72911533 879 879 879 879 11
320 20250219 135500 72901864 879 879 879 879 0
321 20250219 135400 72901864 879 879 879 879 0
322 20250219 135300 72901864 879 879 879 878 8
323 20250219 135200 72894835 878 878 878 878 0
324 20250219 135100 72894835 878 878 878 878 0
325 20250219 135000 72894835 878 878 878 878 2
326 20250219 134900 72893079 879 879 879 879 1
327 20250219 134800 72892200 879 879 879 879 0
328 20250219 134700 72892200 879 879 879 879 0
329 20250219 134600 72892200 879 879 879 879 1
330 20250219 134500 72891321 879 880 880 879 6
331 20250219 134400 72886046 880 879 880 879 9
332 20250219 134300 72878130 880 880 880 880 0
333 20250219 134200 72878130 880 880 880 880 0
334 20250219 134100 72878130 880 880 880 880 2
335 20250219 134000 72876370 879 879 879 879 5
336 20250219 133900 72871975 879 879 879 879 0
337 20250219 133800 72871975 879 879 879 879 0
338 20250219 133700 72871975 879 879 879 879 0
339 20250219 133600 72871975 879 879 879 879 0
340 20250219 133500 72871975 879 879 879 879 13
341 20250219 133400 72860548 879 879 879 879 2
342 20250219 133300 72858790 879 879 879 879 0
343 20250219 133200 72858790 879 879 879 879 1
344 20250219 133100 72857911 879 879 879 878 54
345 20250219 133000 72810447 880 880 880 880 0
346 20250219 132900 72810447 880 877 880 877 3
347 20250219 132800 72807813 877 877 877 877 1
348 20250219 132700 72806936 877 878 878 877 5008
349 20250219 132600 68414656 879 879 879 879 11
350 20250219 132500 68404987 880 880 880 880 0
351 20250219 132400 68404987 880 880 880 880 0
352 20250219 132300 68404987 880 880 880 880 1
353 20250219 132200 68404107 880 880 880 880 0
354 20250219 132100 68404107 880 880 880 880 0
355 20250219 132000 68404107 880 880 880 880 70
356 20250219 131900 68342507 880 880 880 880 0
357 20250219 131800 68342507 880 880 880 880 0
358 20250219 131700 68342507 880 880 880 880 0
359 20250219 131600 68342507 880 880 880 880 0
360 20250219 131500 68342507 880 880 880 880 0
361 20250219 131400 68342507 880 880 880 880 0
362 20250219 131300 68342507 880 880 880 880 3
363 20250219 131200 68339867 880 880 880 880 1
364 20250219 131100 68338987 880 880 880 880 37
365 20250219 131000 68306427 880 880 880 880 0
366 20250219 130900 68306427 880 880 880 880 10
367 20250219 130800 68297627 880 880 880 880 0
368 20250219 130700 68297627 880 880 880 880 0
369 20250219 130600 68297627 880 879 880 879 2
370 20250219 130500 68295868 881 881 881 881 0
371 20250219 130400 68295868 881 881 881 881 0
372 20250219 130300 68295868 881 881 881 878 5
373 20250219 130200 68291466 881 877 881 876 10
374 20250219 130100 68282681 877 876 877 876 11
375 20250219 130000 68273042 876 877 881 876 6725
376 20250219 125900 62375212 877 877 877 877 2
377 20250219 125800 62373458 881 878 881 877 5
378 20250219 125700 62369065 881 877 882 877 9
379 20250219 125600 62361153 878 879 879 878 3014
380 20250219 125500 59714750 879 879 879 879 0
381 20250219 125400 59714750 879 879 879 879 10
382 20250219 125300 59705960 879 879 879 879 1
383 20250219 125200 59705081 879 879 879 879 0
384 20250219 125100 59705081 879 879 879 879 19
385 20250219 125000 59688380 879 879 879 879 2081
386 20250219 124900 57859181 880 881 881 880 590
387 20250219 124800 57339761 881 881 881 881 0
388 20250219 124700 57339761 881 881 881 881 200
389 20250219 124600 57163561 882 882 882 882 0
390 20250219 124500 57163561 882 882 882 882 0
391 20250219 124400 57163561 882 882 882 882 0
392 20250219 124300 57163561 882 882 882 882 6
393 20250219 124200 57158269 879 879 879 879 0
394 20250219 124100 57158269 879 879 879 879 0
395 20250219 124000 57158269 879 879 879 879 5
396 20250219 123900 57153874 880 882 882 879 1006
397 20250219 123800 56268596 880 880 880 880 0
398 20250219 123700 56268596 880 881 881 880 1433
399 20250219 123600 55006634 882 882 882 882 200
400 20250219 123500 54830234 882 882 882 882 23
401 20250219 123400 54809948 881 881 881 881 0
402 20250219 123300 54809948 881 881 881 881 0
403 20250219 123200 54809948 881 881 881 881 0
404 20250219 123100 54809948 881 881 881 881 0
405 20250219 123000 54809948 881 881 881 881 0
406 20250219 122900 54809948 881 881 881 881 0
407 20250219 122800 54809948 881 881 881 881 0
408 20250219 122700 54809948 881 881 881 881 0
409 20250219 122600 54809948 881 882 882 881 204
410 20250219 122500 54630220 882 882 882 882 0
411 20250219 122400 54630220 882 882 882 882 0
412 20250219 122300 54630220 882 882 882 882 3
413 20250219 122200 54627574 882 882 882 882 0
414 20250219 122100 54627574 882 882 882 882 0
415 20250219 122000 54627574 882 882 882 882 0
416 20250219 121900 54627574 882 882 882 882 225
417 20250219 121800 54429124 882 882 882 882 0
418 20250219 121700 54429124 882 882 882 882 0
419 20250219 121600 54429124 882 882 882 882 0
420 20250219 121500 54429124 882 882 882 882 0
421 20250219 121400 54429124 882 882 882 882 0
422 20250219 121300 54429124 882 882 882 882 0
423 20250219 121200 54429124 882 882 882 882 1
424 20250219 121100 54428242 881 881 881 881 0
425 20250219 121000 54428242 881 881 881 881 0
426 20250219 120900 54428242 881 881 881 881 378
427 20250219 120800 54095224 881 881 881 881 0
428 20250219 120700 54095224 881 881 881 881 0
429 20250219 120600 54095224 881 881 881 881 0
430 20250219 120500 54095224 881 881 881 881 59
431 20250219 120400 54043245 881 881 881 881 0
432 20250219 120300 54043245 881 881 881 881 1
433 20250219 120200 54042364 881 882 882 881 7
434 20250219 120100 54036191 882 881 882 880 270
435 20250219 120000 53798324 881 881 881 881 148
436 20250219 115900 53667936 881 881 881 881 1
437 20250219 115800 53667055 881 881 881 881 0
438 20250219 115700 53667055 881 881 881 881 0
439 20250219 115600 53667055 881 881 881 881 0
440 20250219 115500 53667055 881 881 881 881 0
441 20250219 115400 53667055 881 881 881 881 0
442 20250219 115300 53667055 881 881 881 881 2
443 20250219 115200 53665293 881 881 881 881 0
444 20250219 115100 53665293 881 881 881 881 0
445 20250219 115000 53665293 881 881 881 881 0
446 20250219 114900 53665293 881 881 881 881 0
447 20250219 114800 53665293 881 881 881 881 0
448 20250219 114700 53665293 881 881 881 881 0
449 20250219 114600 53665293 881 881 881 881 0
450 20250219 114500 53665293 881 881 881 881 0
451 20250219 114400 53665293 881 881 882 881 6
452 20250219 114300 53660006 878 878 878 878 0
453 20250219 114200 53660006 878 878 878 878 0
454 20250219 114100 53660006 878 881 881 878 1000
455 20250219 114000 52781837 882 882 882 882 0
456 20250219 113900 52781837 882 882 882 882 0
457 20250219 113800 52781837 882 882 882 882 0
458 20250219 113700 52781837 882 882 882 882 0
459 20250219 113600 52781837 882 882 882 882 0
460 20250219 113500 52781837 882 882 882 882 0
461 20250219 113400 52781837 882 881 882 881 7
462 20250219 113300 52775669 882 882 882 882 10
463 20250219 113200 52766849 882 881 882 881 11
464 20250219 113100 52757154 882 880 882 880 19
465 20250219 113000 52740402 882 881 882 880 108
466 20250219 112900 52645352 882 882 882 882 0
467 20250219 112800 52645352 882 882 882 882 0
468 20250219 112700 52645352 882 882 882 882 0
469 20250219 112600 52645352 882 882 882 882 0
470 20250219 112500 52645352 882 882 882 882 0
471 20250219 112400 52645352 882 882 882 882 0
472 20250219 112300 52645352 882 882 882 882 0
473 20250219 112200 52645352 882 882 882 882 0
474 20250219 112100 52645352 882 882 882 882 200
475 20250219 112000 52468952 883 883 883 883 0
476 20250219 111900 52468952 883 883 883 883 0
477 20250219 111800 52468952 883 883 883 883 8
478 20250219 111700 52461888 883 883 883 883 1
479 20250219 111600 52461005 883 883 883 883 6
480 20250219 111500 52455707 883 883 883 883 2
481 20250219 111400 52453941 883 882 883 882 806
482 20250219 111300 51743044 882 880 882 879 5011
483 20250219 111200 47330493 879 880 880 879 7
484 20250219 111100 47324338 880 880 880 878 246
485 20250219 111000 47108329 878 878 878 878 0
486 20250219 110900 47108329 878 878 878 878 0
487 20250219 110800 47108329 878 878 878 878 5
488 20250219 110700 47103939 878 878 878 878 0
489 20250219 110600 47103939 878 878 878 878 8
490 20250219 110500 47096915 878 880 880 878 8
491 20250219 110400 47089881 880 880 880 878 11
492 20250219 110300 47080203 880 878 880 878 3
493 20250219 110200 47077567 879 879 879 879 141
494 20250219 110100 46953628 880 880 880 880 0
495 20250219 110000 46953628 880 880 880 880 50
496 20250219 105900 46909628 880 880 880 880 0
497 20250219 105800 46909628 880 880 880 880 9
498 20250219 105700 46901708 880 880 880 880 0
499 20250219 105600 46901708 880 879 880 879 94
500 20250219 105500 46819076 878 878 879 878 311
501 20250219 105400 46545718 878 879 879 878 6
502 20250219 105300 46540449 879 879 879 879 0
503 20250219 105200 46540449 879 879 879 879 88
504 20250219 105100 46463097 880 879 880 879 23
505 20250219 105000 46442870 879 879 879 879 801
506 20250219 104900 45738791 879 879 879 879 6
507 20250219 104800 45733517 879 879 880 879 3003
508 20250219 104700 43092768 877 877 877 877 0
509 20250219 104600 43092768 877 877 877 877 580
510 20250219 104500 42584108 877 877 877 877 0
511 20250219 104400 42584108 877 876 877 876 483
512 20250219 104300 42160996 876 877 877 876 5548
513 20250219 104200 37300944 877 877 877 876 15
514 20250219 104100 37287790 878 880 880 878 2
515 20250219 104000 37286032 880 879 880 876 1186
516 20250219 103900 36245604 879 879 879 879 0
517 20250219 103800 36245604 879 879 879 878 6
518 20250219 103700 36240334 878 878 878 878 50
519 20250219 103600 36196434 878 879 879 878 310
520 20250219 103500 35923945 879 879 879 879 0
521 20250219 103400 35923945 879 879 879 879 0
522 20250219 103300 35923945 879 879 879 879 0
523 20250219 103200 35923945 879 879 879 879 3
524 20250219 103100 35921308 880 880 880 880 3
525 20250219 103000 35918668 879 880 880 879 502
526 20250219 102900 35477408 880 880 880 880 0
527 20250219 102800 35477408 880 880 880 880 0
528 20250219 102700 35477408 880 880 880 880 0
529 20250219 102600 35477408 880 880 880 880 1
530 20250219 102500 35476528 880 880 880 880 0
531 20250219 102400 35476528 880 880 880 880 311
532 20250219 102300 35202848 880 878 880 876 1205
533 20250219 102200 34146229 880 878 880 877 1003
534 20250219 102100 33266591 880 877 880 877 8
535 20250219 102000 33259568 879 877 879 877 7
536 20250219 101900 33253419 877 880 880 877 7
537 20250219 101800 33247271 876 876 876 876 0
538 20250219 101700 33247271 876 876 876 876 1
539 20250219 101600 33246395 876 879 880 876 18
540 20250219 101500 33230570 876 876 876 876 5
541 20250219 101400 33226190 876 875 876 875 1233
542 20250219 101300 32147311 875 879 879 875 12003
543 20250219 101200 21633020 880 880 880 880 101
544 20250219 101100 21544140 880 880 880 880 100
545 20250219 101000 21456140 880 880 880 880 21
546 20250219 100900 21437660 880 880 880 880 1
547 20250219 100800 21436780 880 880 880 880 4
548 20250219 100700 21433260 880 880 880 880 139
549 20250219 100600 21310940 880 880 880 880 0
550 20250219 100500 21310940 880 880 880 880 50
551 20250219 100400 21266940 880 879 880 878 19
552 20250219 100300 21250240 880 880 880 880 69
553 20250219 100200 21189520 880 880 880 880 113
554 20250219 100100 21090080 880 880 880 880 100
555 20250219 100000 21002080 880 880 880 880 0
556 20250219 095900 21002080 880 880 880 880 1
557 20250219 095800 21001200 875 875 875 875 0
558 20250219 095700 21001200 875 875 875 875 0
559 20250219 095600 21001200 875 878 878 875 11672
560 20250219 095500 10781638 879 879 880 879 229
561 20250219 095400 10580345 880 880 880 880 0
562 20250219 095300 10580345 880 882 882 880 71
563 20250219 095200 10517855 882 882 882 882 99
564 20250219 095100 10430537 880 880 880 880 2
565 20250219 095000 10428777 882 882 882 882 0
566 20250219 094900 10428777 882 882 882 882 0
567 20250219 094800 10428777 882 882 882 882 100
568 20250219 094700 10340577 882 880 882 880 3
569 20250219 094600 10337935 882 880 882 880 4
570 20250219 094500 10334413 880 881 881 880 2502
571 20250219 094400 8131115 882 882 882 882 1
572 20250219 094300 8130233 882 882 882 882 13
573 20250219 094200 8118767 881 881 882 881 7
574 20250219 094100 8112599 881 883 883 881 15
575 20250219 094000 8099356 883 883 883 882 16
576 20250219 093900 8085229 883 882 883 882 12
577 20250219 093800 8074635 882 882 883 882 23
578 20250219 093700 8054333 883 883 883 883 74
579 20250219 093600 7988991 883 883 883 883 107
580 20250219 093500 7894510 883 883 883 883 16
581 20250219 093400 7880382 883 884 884 883 415
582 20250219 093300 7513536 884 883 884 883 10
583 20250219 093200 7504704 883 883 883 883 42
584 20250219 093100 7467618 882 882 882 882 0
585 20250219 093000 7467618 882 882 882 882 0
586 20250219 092900 7467618 882 882 882 882 0
587 20250219 092800 7467618 882 882 882 882 0
588 20250219 092700 7467618 882 884 884 882 7
589 20250219 092600 7461440 881 884 884 881 6
590 20250219 092500 7456145 884 881 884 881 8
591 20250219 092400 7449076 881 882 883 881 320
592 20250219 092300 7166555 882 882 882 882 2
593 20250219 092200 7164791 882 881 882 881 3
594 20250219 092100 7162147 882 883 883 882 2503
595 20250219 092000 4953500 883 883 883 883 1222
596 20250219 091900 3874474 884 884 884 884 0
597 20250219 091800 3874474 884 884 884 884 101
598 20250219 091700 3785190 884 883 884 882 1014
599 20250219 091600 2890814 884 884 884 884 5
600 20250219 091500 2886394 884 884 884 884 103
601 20250219 091400 2795342 884 884 884 884 10
602 20250219 091300 2786502 884 884 884 884 1
603 20250219 091200 2785618 882 884 884 882 801
604 20250219 091100 2079133 883 883 884 883 211
605 20250219 091000 1892810 883 883 883 883 0
606 20250219 090900 1892810 883 883 883 883 1
607 20250219 090800 1891927 884 884 884 884 0
608 20250219 090700 1891927 884 884 884 884 0
609 20250219 090600 1891927 884 884 884 884 2
610 20250219 090500 1890159 885 885 885 885 8
611 20250219 090400 1883079 885 882 885 881 18
612 20250219 090300 1867203 882 882 882 882 110
613 20250219 090200 1770183 882 882 882 882 201
614 20250219 090100 1592901 882 882 885 882 19
615 20250219 090000 1576140 882 882 885 882 1787

1
027740/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,63511228,0,56080414324,0.00
20250214,0,63511228,0,55572324500,0.00
20250213,0,63511228,0,55572324500,0.00
20250212,0,63511228,0,55064234676,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 63511228 0 56080414324 0.00
3 20250214 0 63511228 0 55572324500 0.00
4 20250213 0 63511228 0 55572324500 0.00
5 20250212 0 63511228 0 55064234676 0.00