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

630
042040/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192800,49713058,238,238,238,238,464
20250219,192700,49713058,238,238,238,238,0
20250219,192600,49713058,238,238,238,238,0
20250219,192500,49713058,238,238,238,238,0
20250219,192400,49713058,238,238,238,238,0
20250219,192300,49713058,238,238,238,238,0
20250219,192200,49713058,238,238,238,238,0
20250219,192100,49713058,238,238,238,238,0
20250219,192000,49713058,238,238,238,238,0
20250219,191900,49713058,238,238,238,238,0
20250219,191800,49713058,238,238,238,238,0
20250219,191700,49713058,238,238,238,238,0
20250219,191600,49713058,238,238,238,238,0
20250219,191500,49713058,238,238,238,238,0
20250219,191400,49713058,238,238,238,238,0
20250219,191300,49713058,238,238,238,238,0
20250219,191200,49713058,238,238,238,238,0
20250219,191100,49713058,238,238,238,238,0
20250219,191000,49713058,238,238,238,238,0
20250219,190900,49713058,238,238,238,238,0
20250219,190800,49713058,238,238,238,238,0
20250219,190700,49713058,238,238,238,238,0
20250219,190600,49713058,238,238,238,238,0
20250219,190500,49713058,238,238,238,238,0
20250219,190400,49713058,238,238,238,238,0
20250219,190300,49713058,238,238,238,238,0
20250219,190200,49713058,238,238,238,238,0
20250219,190100,49713058,238,238,238,238,0
20250219,190000,49713058,238,238,238,238,0
20250219,185900,49713058,238,238,238,238,0
20250219,185800,49713058,238,238,238,238,464
20250219,185700,49713058,238,238,238,238,0
20250219,185600,49713058,238,238,238,238,0
20250219,185500,49713058,238,238,238,238,0
20250219,185400,49713058,238,238,238,238,0
20250219,185300,49713058,238,238,238,238,0
20250219,185200,49713058,238,238,238,238,0
20250219,185100,49713058,238,238,238,238,0
20250219,185000,49713058,238,238,238,238,0
20250219,184900,49713058,238,238,238,238,0
20250219,184800,49713058,238,238,238,238,0
20250219,184700,49713058,238,238,238,238,0
20250219,184600,49713058,238,238,238,238,0
20250219,184500,49713058,238,238,238,238,0
20250219,184400,49713058,238,238,238,238,0
20250219,184300,49713058,238,238,238,238,0
20250219,184200,49713058,238,238,238,238,0
20250219,184100,49713058,238,238,238,238,0
20250219,184000,49713058,238,238,238,238,0
20250219,183900,49713058,238,238,238,238,0
20250219,183800,49713058,238,238,238,238,0
20250219,183700,49713058,238,238,238,238,0
20250219,183600,49713058,238,238,238,238,0
20250219,183500,49713058,238,238,238,238,0
20250219,183400,49713058,238,238,238,238,0
20250219,183300,49713058,238,238,238,238,0
20250219,183200,49713058,238,238,238,238,0
20250219,183100,49713058,238,238,238,238,0
20250219,183000,49713058,238,238,238,238,0
20250219,182900,49713058,238,238,238,238,0
20250219,182800,49713058,238,238,238,238,464
20250219,182700,49713058,238,238,238,238,0
20250219,182600,49713058,238,238,238,238,0
20250219,182500,49713058,238,238,238,238,0
20250219,182400,49713058,238,238,238,238,0
20250219,182300,49713058,238,238,238,238,0
20250219,182200,49713058,238,238,238,238,0
20250219,182100,49713058,238,238,238,238,0
20250219,182000,49713058,238,238,238,238,0
20250219,181900,49713058,238,238,238,238,0
20250219,181800,49713058,238,238,238,238,0
20250219,181700,49713058,238,238,238,238,0
20250219,181600,49713058,238,238,238,238,0
20250219,181500,49713058,238,238,238,238,0
20250219,181400,49713058,238,238,238,238,0
20250219,181300,49713058,238,238,238,238,0
20250219,181200,49713058,238,238,238,238,0
20250219,181100,49713058,238,238,238,238,0
20250219,181000,49713058,238,238,238,238,0
20250219,180900,49713058,238,238,238,238,0
20250219,180800,49713058,238,238,238,238,0
20250219,180700,49713058,238,238,238,238,0
20250219,180600,49713058,238,238,238,238,0
20250219,180500,49713058,238,238,238,238,0
20250219,180400,49713058,238,238,238,238,0
20250219,180300,49713058,238,238,238,238,0
20250219,180200,49713058,238,238,238,238,0
20250219,180100,49713058,238,238,238,238,0
20250219,180000,49713058,238,238,238,238,0
20250219,175900,49713058,238,238,238,238,0
20250219,175800,49713058,238,238,238,238,464
20250219,175700,49713058,238,238,238,238,0
20250219,175600,49713058,238,238,238,238,0
20250219,175500,49713058,238,238,238,238,0
20250219,175400,49713058,238,238,238,238,0
20250219,175300,49713058,238,238,238,238,0
20250219,175200,49713058,238,238,238,238,0
20250219,175100,49713058,238,238,238,238,0
20250219,175000,49713058,238,238,238,238,0
20250219,174900,49713058,238,238,238,238,0
20250219,174800,49713058,238,238,238,238,0
20250219,174700,49713058,238,238,238,238,0
20250219,174600,49713058,238,238,238,238,0
20250219,174500,49713058,238,238,238,238,0
20250219,174400,49713058,238,238,238,238,0
20250219,174300,49713058,238,238,238,238,0
20250219,174200,49713058,238,238,238,238,0
20250219,174100,49713058,238,238,238,238,0
20250219,174000,49713058,238,238,238,238,0
20250219,173900,49713058,238,238,238,238,0
20250219,173800,49713058,238,238,238,238,0
20250219,173700,49713058,238,238,238,238,0
20250219,173600,49713058,238,238,238,238,0
20250219,173500,49713058,238,238,238,238,0
20250219,173400,49713058,238,238,238,238,0
20250219,173300,49713058,238,238,238,238,0
20250219,173200,49713058,238,238,238,238,0
20250219,173100,49713058,238,238,238,238,0
20250219,173000,49713058,238,238,238,238,0
20250219,172900,49713058,238,238,238,238,0
20250219,172800,49713058,238,238,238,238,464
20250219,172700,49713058,238,238,238,238,0
20250219,172600,49713058,238,238,238,238,0
20250219,172500,49713058,238,238,238,238,0
20250219,172400,49713058,238,238,238,238,0
20250219,172300,49713058,238,238,238,238,0
20250219,172200,49713058,238,238,238,238,0
20250219,172100,49713058,238,238,238,238,0
20250219,172000,49713058,238,238,238,238,0
20250219,171900,49713058,238,238,238,238,0
20250219,171800,49713058,238,238,238,238,0
20250219,171700,49713058,238,238,238,238,0
20250219,171600,49713058,238,238,238,238,0
20250219,171500,49713058,238,238,238,238,0
20250219,171400,49713058,238,238,238,238,0
20250219,171300,49713058,238,238,238,238,0
20250219,171200,49713058,238,238,238,238,0
20250219,171100,49713058,238,238,238,238,0
20250219,171000,49713058,238,238,238,238,0
20250219,170900,49713058,238,238,238,238,0
20250219,170800,49713058,238,238,238,238,0
20250219,170700,49713058,238,238,238,238,0
20250219,170600,49713058,238,238,238,238,0
20250219,170500,49713058,238,238,238,238,0
20250219,170400,49713058,238,238,238,238,0
20250219,170300,49713058,238,238,238,238,0
20250219,170200,49713058,238,238,238,238,0
20250219,170100,49713058,238,238,238,238,0
20250219,170000,49713058,238,238,238,238,0
20250219,165900,49713058,238,238,238,238,0
20250219,165800,49713058,238,238,238,238,464
20250219,165700,49713058,238,238,238,238,0
20250219,165600,49713058,238,238,238,238,0
20250219,165500,49713058,238,238,238,238,0
20250219,165400,49713058,238,238,238,238,0
20250219,165300,49713058,238,238,238,238,0
20250219,165200,49713058,238,238,238,238,0
20250219,165100,49713058,238,238,238,238,0
20250219,165000,49713058,238,238,238,238,0
20250219,164900,49713058,238,238,238,238,0
20250219,164800,49713058,238,238,238,238,0
20250219,164700,49713058,238,238,238,238,0
20250219,164600,49713058,238,238,238,238,0
20250219,164500,49713058,238,238,238,238,0
20250219,164400,49713058,238,238,238,238,0
20250219,164300,49713058,238,238,238,238,0
20250219,164200,49713058,238,238,238,238,0
20250219,164100,49713058,238,238,238,238,0
20250219,164000,49713058,238,238,238,238,0
20250219,163900,49713058,238,238,238,238,0
20250219,163800,49713058,238,238,238,238,0
20250219,163700,49713058,238,238,238,238,0
20250219,163600,49713058,238,238,238,238,0
20250219,163500,49713058,238,238,238,238,0
20250219,163400,49713058,238,238,238,238,0
20250219,163300,49713058,238,238,238,238,0
20250219,163200,49713058,238,238,238,238,0
20250219,163100,49713058,238,238,238,238,0
20250219,163000,49713058,238,238,238,238,0
20250219,162900,49713058,238,238,238,238,0
20250219,162800,49713058,238,238,238,238,464
20250219,162700,49713058,238,238,238,238,0
20250219,162600,49713058,238,238,238,238,0
20250219,162500,49713058,238,238,238,238,0
20250219,162400,49713058,238,238,238,238,0
20250219,162300,49713058,238,238,238,238,0
20250219,162200,49713058,238,238,238,238,0
20250219,162100,49713058,238,238,238,238,0
20250219,162000,49713058,238,238,238,238,0
20250219,161900,49713058,238,238,238,238,0
20250219,161800,49713058,238,238,238,238,0
20250219,161700,49713058,238,238,238,238,0
20250219,161600,49713058,238,238,238,238,0
20250219,161500,49713058,238,238,238,238,0
20250219,161400,49713058,238,238,238,238,0
20250219,161300,49713058,238,238,238,238,0
20250219,161200,49713058,238,238,238,238,0
20250219,161100,49713058,238,238,238,238,0
20250219,161000,49713058,238,238,238,238,0
20250219,160900,49713058,238,238,238,238,0
20250219,160800,49713058,238,238,238,238,0
20250219,160700,49713058,238,238,238,238,0
20250219,160600,49713058,238,238,238,238,0
20250219,160500,49713058,238,238,238,238,0
20250219,160400,49713058,238,238,238,238,0
20250219,160300,49713058,238,238,238,238,0
20250219,160200,49713058,238,238,238,238,0
20250219,160100,49713058,238,238,238,238,0
20250219,160000,49713058,238,238,238,238,0
20250219,155900,49713058,238,238,238,238,0
20250219,155800,49713058,238,238,238,238,464
20250219,155700,49713058,238,238,238,238,0
20250219,155600,49713058,238,238,238,238,0
20250219,155500,49713058,238,238,238,238,0
20250219,155400,49713058,238,238,238,238,0
20250219,155300,49713058,238,238,238,238,0
20250219,155200,49713058,238,238,238,238,0
20250219,155100,49713058,238,238,238,238,0
20250219,155000,49713058,238,238,238,238,0
20250219,154900,49713058,238,238,238,238,0
20250219,154800,49713058,238,238,238,238,0
20250219,154700,49713058,238,238,238,238,0
20250219,154600,49713058,238,238,238,238,0
20250219,154500,49713058,238,238,238,238,0
20250219,154400,49713058,238,238,238,238,0
20250219,154300,49713058,238,238,238,238,0
20250219,154200,49713058,238,238,238,238,0
20250219,154100,49713058,238,238,238,238,0
20250219,154000,49713058,238,238,238,238,0
20250219,153900,49713058,238,238,238,238,0
20250219,153800,49713058,238,238,238,238,0
20250219,153700,49713058,238,238,238,238,0
20250219,153600,49713058,238,238,238,238,0
20250219,153500,49713058,238,238,238,238,0
20250219,153400,49713058,238,238,238,238,0
20250219,153300,49713058,238,238,238,238,0
20250219,153200,49713058,238,238,238,238,0
20250219,153100,49713058,238,238,238,238,0
20250219,153000,49713058,238,238,238,238,464
20250219,152900,49602626,240,240,240,240,0
20250219,152800,49602626,240,240,240,240,0
20250219,152700,49602626,240,240,240,240,0
20250219,152600,49602626,240,240,240,240,0
20250219,152500,49602626,240,240,240,240,0
20250219,152400,49602626,240,240,240,240,0
20250219,152300,49602626,240,240,240,240,0
20250219,152200,49602626,240,240,240,240,0
20250219,152100,49602626,240,240,240,240,0
20250219,152000,49602626,240,240,240,240,0
20250219,151900,49602626,240,240,240,240,557
20250219,151800,49468946,240,240,240,240,0
20250219,151700,49468946,240,239,240,238,3482
20250219,151600,48637209,240,240,240,240,0
20250219,151500,48637209,240,240,240,240,0
20250219,151400,48637209,240,240,240,240,506
20250219,151300,48515769,240,240,240,240,10
20250219,151200,48513369,240,240,240,240,0
20250219,151100,48513369,240,240,240,240,0
20250219,151000,48513369,240,240,240,240,0
20250219,150900,48513369,240,240,240,240,0
20250219,150800,48513369,240,240,240,240,0
20250219,150700,48513369,240,240,240,240,0
20250219,150600,48513369,240,240,240,240,0
20250219,150500,48513369,240,240,240,240,0
20250219,150400,48513369,240,240,240,240,0
20250219,150300,48513369,240,240,240,240,0
20250219,150200,48513369,240,240,240,240,0
20250219,150100,48513369,240,240,240,240,0
20250219,150000,48513369,240,240,240,240,0
20250219,145900,48513369,240,240,240,240,0
20250219,145800,48513369,240,240,240,240,17
20250219,145700,48509289,240,240,240,240,11
20250219,145600,48506649,240,240,240,240,0
20250219,145500,48506649,240,240,240,240,0
20250219,145400,48506649,240,240,240,240,291
20250219,145300,48436809,240,240,240,240,0
20250219,145200,48436809,240,240,240,240,0
20250219,145100,48436809,240,240,240,240,10
20250219,145000,48434409,240,240,240,240,0
20250219,144900,48434409,240,240,240,240,0
20250219,144800,48434409,240,240,240,240,0
20250219,144700,48434409,240,240,240,240,1699
20250219,144600,48026649,240,240,240,240,0
20250219,144500,48026649,240,240,240,240,3212
20250219,144400,47255769,240,240,240,239,10200
20250219,144300,44814121,240,240,240,240,0
20250219,144200,44814121,240,240,240,240,1
20250219,144100,44813881,240,240,240,240,0
20250219,144000,44813881,240,240,240,240,0
20250219,143900,44813881,240,240,240,240,0
20250219,143800,44813881,240,240,240,240,0
20250219,143700,44813881,240,240,240,240,0
20250219,143600,44813881,240,240,240,240,2000
20250219,143500,44333881,241,241,241,241,0
20250219,143400,44333881,241,241,241,241,0
20250219,143300,44333881,241,241,241,241,2
20250219,143200,44333399,241,240,241,240,67
20250219,143100,44317318,241,241,241,241,0
20250219,143000,44317318,241,241,241,241,0
20250219,142900,44317318,241,241,241,241,0
20250219,142800,44317318,241,241,241,241,0
20250219,142700,44317318,241,241,241,241,0
20250219,142600,44317318,241,241,241,241,0
20250219,142500,44317318,241,241,241,241,0
20250219,142400,44317318,241,241,241,241,0
20250219,142300,44317318,241,241,241,241,0
20250219,142200,44317318,241,241,241,241,0
20250219,142100,44317318,241,241,241,241,0
20250219,142000,44317318,241,241,241,241,0
20250219,141900,44317318,241,241,241,241,0
20250219,141800,44317318,241,241,241,241,0
20250219,141700,44317318,241,241,241,241,0
20250219,141600,44317318,241,241,241,241,0
20250219,141500,44317318,241,241,241,241,0
20250219,141400,44317318,241,241,241,241,101
20250219,141300,44292977,240,240,240,240,0
20250219,141200,44292977,240,240,240,240,0
20250219,141100,44292977,240,240,240,240,15000
20250219,141000,40692977,241,240,241,240,52482
20250219,140900,28097275,240,240,240,240,0
20250219,140800,28097275,240,240,240,240,0
20250219,140700,28097275,240,240,240,240,0
20250219,140600,28097275,240,240,240,240,0
20250219,140500,28097275,240,240,240,240,0
20250219,140400,28097275,240,240,240,240,0
20250219,140300,28097275,240,240,240,240,0
20250219,140200,28097275,240,240,240,240,0
20250219,140100,28097275,240,240,240,240,0
20250219,140000,28097275,240,240,240,240,0
20250219,135900,28097275,240,240,240,240,1
20250219,135800,28097035,240,240,240,240,0
20250219,135700,28097035,240,240,240,240,0
20250219,135600,28097035,240,240,240,240,0
20250219,135500,28097035,240,240,240,240,0
20250219,135400,28097035,240,240,240,240,0
20250219,135300,28097035,240,240,240,240,0
20250219,135200,28097035,240,240,240,240,0
20250219,135100,28097035,240,240,240,240,0
20250219,135000,28097035,240,239,240,239,2771
20250219,134900,27434695,240,240,240,240,0
20250219,134800,27434695,240,240,240,240,0
20250219,134700,27434695,240,240,240,240,0
20250219,134600,27434695,240,240,240,240,2
20250219,134500,27434215,240,240,240,240,0
20250219,134400,27434215,240,240,240,240,0
20250219,134300,27434215,240,240,240,240,0
20250219,134200,27434215,240,240,240,240,0
20250219,134100,27434215,240,240,240,240,0
20250219,134000,27434215,240,240,240,240,0
20250219,133900,27434215,240,240,240,240,0
20250219,133800,27434215,240,240,240,240,0
20250219,133700,27434215,240,240,240,240,0
20250219,133600,27434215,240,240,240,240,0
20250219,133500,27434215,240,240,240,240,9
20250219,133400,27432055,239,239,239,239,0
20250219,133300,27432055,239,239,239,239,0
20250219,133200,27432055,239,239,239,239,0
20250219,133100,27432055,239,239,239,239,0
20250219,133000,27432055,239,239,239,239,0
20250219,132900,27432055,239,239,239,239,0
20250219,132800,27432055,239,239,239,239,0
20250219,132700,27432055,239,239,239,239,0
20250219,132600,27432055,239,239,239,239,0
20250219,132500,27432055,239,239,239,239,0
20250219,132400,27432055,239,239,239,239,504
20250219,132300,27311599,240,240,240,240,71
20250219,132200,27294559,240,240,240,240,5
20250219,132100,27293359,240,240,240,240,0
20250219,132000,27293359,240,240,240,240,0
20250219,131900,27293359,240,240,240,240,0
20250219,131800,27293359,240,240,240,240,0
20250219,131700,27293359,240,240,240,240,0
20250219,131600,27293359,240,240,240,240,0
20250219,131500,27293359,240,240,240,240,77
20250219,131400,27274879,239,238,239,238,473
20250219,131300,27162303,239,238,239,238,11889
20250219,131200,24320835,238,239,239,238,124
20250219,131100,24291322,238,238,238,238,3800
20250219,131000,23386922,239,239,239,239,39
20250219,130900,23377601,238,238,238,238,0
20250219,130800,23377601,238,238,238,238,0
20250219,130700,23377601,238,238,238,238,0
20250219,130600,23377601,238,238,238,238,21
20250219,130500,23372603,238,238,238,238,0
20250219,130400,23372603,238,238,238,238,0
20250219,130300,23372603,238,238,238,238,0
20250219,130200,23372603,238,238,238,238,421
20250219,130100,23272405,239,239,239,239,220
20250219,130000,23219825,239,239,239,239,397
20250219,125900,23124942,239,239,239,239,0
20250219,125800,23124942,239,239,239,239,0
20250219,125700,23124942,239,239,239,239,0
20250219,125600,23124942,239,239,239,239,0
20250219,125500,23124942,239,239,239,239,0
20250219,125400,23124942,239,239,239,239,0
20250219,125300,23124942,239,239,239,239,0
20250219,125200,23124942,239,239,239,239,31
20250219,125100,23117533,238,239,239,238,3
20250219,125000,23116818,239,239,239,239,0
20250219,124900,23116818,239,239,239,239,0
20250219,124800,23116818,239,239,239,239,0
20250219,124700,23116818,239,239,239,239,300
20250219,124600,23045118,239,239,239,239,25
20250219,124500,23039143,239,239,239,239,0
20250219,124400,23039143,239,239,239,239,0
20250219,124300,23039143,239,239,239,239,0
20250219,124200,23039143,239,239,239,239,0
20250219,124100,23039143,239,238,239,238,770
20250219,124000,22855572,238,238,238,238,0
20250219,123900,22855572,238,238,238,238,0
20250219,123800,22855572,238,238,238,238,0
20250219,123700,22855572,238,238,238,238,211
20250219,123600,22805354,239,239,239,239,5
20250219,123500,22804159,239,239,239,239,0
20250219,123400,22804159,239,239,239,239,0
20250219,123300,22804159,239,239,239,239,0
20250219,123200,22804159,239,239,239,239,0
20250219,123100,22804159,239,239,239,239,0
20250219,123000,22804159,239,239,239,239,0
20250219,122900,22804159,239,239,239,239,0
20250219,122800,22804159,239,239,239,239,0
20250219,122700,22804159,239,239,239,239,0
20250219,122600,22804159,239,239,239,239,0
20250219,122500,22804159,239,239,239,239,0
20250219,122400,22804159,239,239,239,239,0
20250219,122300,22804159,239,239,239,239,0
20250219,122200,22804159,239,239,239,239,42
20250219,122100,22794121,239,238,239,238,575
20250219,122000,22657236,238,238,238,238,1
20250219,121900,22656998,239,239,239,239,20
20250219,121800,22652218,239,239,239,239,58
20250219,121700,22638356,239,239,239,239,0
20250219,121600,22638356,239,239,239,239,0
20250219,121500,22638356,239,239,239,239,0
20250219,121400,22638356,239,239,239,239,3
20250219,121300,22637639,239,239,239,239,8
20250219,121200,22635727,239,239,239,239,1
20250219,121100,22635488,239,239,239,239,0
20250219,121000,22635488,239,239,239,239,0
20250219,120900,22635488,239,239,239,239,0
20250219,120800,22635488,239,239,239,239,0
20250219,120700,22635488,239,239,239,239,0
20250219,120600,22635488,239,239,239,239,30
20250219,120500,22628318,239,239,239,239,0
20250219,120400,22628318,239,239,239,239,0
20250219,120300,22628318,239,239,239,239,10
20250219,120200,22625928,239,239,239,239,60
20250219,120100,22611588,239,239,239,239,0
20250219,120000,22611588,239,239,239,239,0
20250219,115900,22611588,239,239,239,239,0
20250219,115800,22611588,239,239,239,239,1
20250219,115700,22611349,239,239,239,239,0
20250219,115600,22611349,239,239,239,239,1
20250219,115500,22611110,239,239,239,239,0
20250219,115400,22611110,239,239,239,239,5
20250219,115300,22609915,239,239,239,239,0
20250219,115200,22609915,239,239,239,239,0
20250219,115100,22609915,239,239,239,239,400
20250219,115000,22514315,239,239,239,239,20
20250219,114900,22509535,239,239,239,239,0
20250219,114800,22509535,239,239,239,239,0
20250219,114700,22509535,239,239,239,239,0
20250219,114600,22509535,239,239,239,239,0
20250219,114500,22509535,239,239,239,239,0
20250219,114400,22509535,239,239,239,239,0
20250219,114300,22509535,239,239,239,239,290
20250219,114200,22440225,238,238,238,238,46
20250219,114100,22429277,238,238,238,238,0
20250219,114000,22429277,238,238,238,238,66
20250219,113900,22413569,239,239,239,239,0
20250219,113800,22413569,239,239,239,239,222
20250219,113700,22360511,239,239,239,239,0
20250219,113600,22360511,239,239,239,239,0
20250219,113500,22360511,239,239,239,239,1598
20250219,113400,21978589,239,239,239,239,32
20250219,113300,21970941,240,240,240,240,0
20250219,113200,21970941,240,240,240,240,0
20250219,113100,21970941,240,240,240,240,1003
20250219,113000,21730221,240,240,240,240,0
20250219,112900,21730221,240,240,240,240,0
20250219,112800,21730221,240,240,240,240,0
20250219,112700,21730221,240,240,240,240,0
20250219,112600,21730221,240,240,240,240,0
20250219,112500,21730221,240,240,240,240,0
20250219,112400,21730221,240,240,240,240,0
20250219,112300,21730221,240,239,240,239,479
20250219,112200,21615739,239,239,239,239,3000
20250219,112100,20898739,239,239,239,239,108
20250219,112000,20872927,239,239,239,239,0
20250219,111900,20872927,239,239,239,239,80
20250219,111800,20853807,239,239,239,239,5
20250219,111700,20852612,239,239,239,239,150
20250219,111600,20816762,239,239,239,239,0
20250219,111500,20816762,239,239,239,239,6559
20250219,111400,19249161,240,240,240,240,0
20250219,111300,19249161,240,240,240,240,374
20250219,111200,19159401,239,239,239,239,376
20250219,111100,19069537,240,240,240,240,0
20250219,111000,19069537,240,240,240,240,0
20250219,110900,19069537,240,240,240,240,0
20250219,110800,19069537,240,240,240,240,0
20250219,110700,19069537,240,240,240,240,0
20250219,110600,19069537,240,240,240,240,0
20250219,110500,19069537,240,240,240,240,0
20250219,110400,19069537,240,240,240,240,0
20250219,110300,19069537,240,240,240,240,8
20250219,110200,19067617,240,240,240,240,0
20250219,110100,19067617,240,240,240,240,0
20250219,110000,19067617,240,240,240,240,0
20250219,105900,19067617,240,240,240,240,0
20250219,105800,19067617,240,240,240,240,190
20250219,105700,19022017,240,240,240,240,0
20250219,105600,19022017,240,240,240,240,0
20250219,105500,19022017,240,240,240,240,0
20250219,105400,19022017,240,240,240,240,50
20250219,105300,19010017,240,240,240,240,0
20250219,105200,19010017,240,240,240,240,0
20250219,105100,19010017,240,240,240,240,0
20250219,105000,19010017,240,240,240,240,0
20250219,104900,19010017,240,240,240,240,0
20250219,104800,19010017,240,240,240,240,0
20250219,104700,19010017,240,240,240,240,0
20250219,104600,19010017,240,239,240,239,453
20250219,104500,18901741,239,239,240,239,1509
20250219,104400,18541081,238,238,238,238,433
20250219,104300,18438027,239,239,239,239,99
20250219,104200,18414366,238,238,238,238,400
20250219,104100,18319166,238,238,238,238,10
20250219,104000,18316786,239,239,239,239,210
20250219,103900,18266596,239,239,239,239,9
20250219,103800,18264445,239,238,239,238,1358
20250219,103700,17941239,238,238,238,238,0
20250219,103600,17941239,238,238,238,238,0
20250219,103500,17941239,238,238,238,238,0
20250219,103400,17941239,238,238,238,238,0
20250219,103300,17941239,238,238,238,238,0
20250219,103200,17941239,238,238,238,238,0
20250219,103100,17941239,238,239,239,238,25000
20250219,103000,11979813,240,240,240,240,0
20250219,102900,11979813,240,239,240,239,684
20250219,102800,11816253,240,240,240,240,0
20250219,102700,11816253,240,240,240,240,0
20250219,102600,11816253,240,240,240,240,0
20250219,102500,11816253,240,240,240,240,0
20250219,102400,11816253,240,240,240,240,0
20250219,102300,11816253,240,240,240,240,0
20250219,102200,11816253,240,240,240,240,0
20250219,102100,11816253,240,239,240,239,59
20250219,102000,11802137,239,239,239,239,0
20250219,101900,11802137,239,239,239,239,0
20250219,101800,11802137,239,239,239,239,0
20250219,101700,11802137,239,239,239,239,329
20250219,101600,11723506,239,239,239,239,600
20250219,101500,11580106,239,239,239,239,0
20250219,101400,11580106,239,239,239,239,1209
20250219,101300,11291155,239,239,239,239,0
20250219,101200,11291155,239,239,239,239,0
20250219,101100,11291155,239,239,239,239,5
20250219,101000,11289960,239,239,239,239,5
20250219,100900,11288765,239,239,239,239,41
20250219,100800,11278966,239,239,239,239,0
20250219,100700,11278966,239,239,239,239,3033
20250219,100600,10554079,239,239,239,239,1
20250219,100500,10553840,238,238,238,238,1
20250219,100400,10553602,239,239,239,239,1
20250219,100300,10553363,239,239,239,239,5
20250219,100200,10552168,239,239,239,239,0
20250219,100100,10552168,239,239,239,239,5205
20250219,100000,9308173,239,239,239,239,0
20250219,095900,9308173,239,239,239,239,1153
20250219,095800,9032606,239,239,239,239,91
20250219,095700,9010857,239,239,239,239,212
20250219,095600,8960189,238,238,238,238,0
20250219,095500,8960189,238,238,238,238,0
20250219,095400,8960189,238,238,238,238,1
20250219,095300,8959951,238,238,238,238,0
20250219,095200,8959951,238,238,238,238,0
20250219,095100,8959951,238,239,239,238,2578
20250219,095000,8344698,240,240,240,240,0
20250219,094900,8344698,240,240,240,240,0
20250219,094800,8344698,240,240,240,240,0
20250219,094700,8344698,240,240,240,240,55
20250219,094600,8331498,240,240,240,240,0
20250219,094500,8331498,240,240,240,240,46
20250219,094400,8320458,240,240,240,240,15
20250219,094300,8316858,240,240,240,240,0
20250219,094200,8316858,240,240,240,240,961
20250219,094100,8086218,240,240,240,240,0
20250219,094000,8086218,240,240,240,240,0
20250219,093900,8086218,240,240,240,240,1
20250219,093800,8085978,239,239,239,239,0
20250219,093700,8085978,239,239,239,239,0
20250219,093600,8085978,239,239,239,239,0
20250219,093500,8085978,239,239,239,239,0
20250219,093400,8085978,239,239,239,239,0
20250219,093300,8085978,239,239,239,239,0
20250219,093200,8085978,239,239,239,239,0
20250219,093100,8085978,239,239,239,239,2488
20250219,093000,7491346,240,240,240,240,0
20250219,092900,7491346,240,240,240,240,93
20250219,092800,7469026,240,240,240,240,0
20250219,092700,7469026,240,240,240,240,0
20250219,092600,7469026,240,240,240,240,291
20250219,092500,7399186,240,240,240,240,5034
20250219,092400,6191026,240,240,240,240,5000
20250219,092300,4991026,240,239,240,239,835
20250219,092200,4791362,238,238,238,238,0
20250219,092100,4791362,238,238,238,238,1000
20250219,092000,4553362,237,237,237,237,0
20250219,091900,4553362,237,237,237,237,0
20250219,091800,4553362,237,238,238,237,21
20250219,091700,4548373,239,239,239,239,0
20250219,091600,4548373,239,239,239,239,200
20250219,091500,4500573,237,237,237,237,0
20250219,091400,4500573,237,237,237,237,0
20250219,091300,4500573,237,238,238,237,333
20250219,091200,4421490,239,239,239,239,4
20250219,091100,4420534,239,239,239,239,1
20250219,091000,4420295,237,237,237,237,100
20250219,090900,4396595,237,237,237,237,495
20250219,090800,4279280,239,239,239,239,56
20250219,090700,4265896,240,240,240,240,0
20250219,090600,4265896,240,240,240,240,0
20250219,090500,4265896,240,239,240,237,6005
20250219,090400,2837080,237,238,238,237,5688
20250219,090300,1483740,237,240,240,237,4990
20250219,090200,296410,240,240,240,240,2
20250219,090100,295930,241,241,241,241,9
20250219,090000,293761,240,241,241,240,1224
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192800 49713058 238 238 238 238 464
3 20250219 192700 49713058 238 238 238 238 0
4 20250219 192600 49713058 238 238 238 238 0
5 20250219 192500 49713058 238 238 238 238 0
6 20250219 192400 49713058 238 238 238 238 0
7 20250219 192300 49713058 238 238 238 238 0
8 20250219 192200 49713058 238 238 238 238 0
9 20250219 192100 49713058 238 238 238 238 0
10 20250219 192000 49713058 238 238 238 238 0
11 20250219 191900 49713058 238 238 238 238 0
12 20250219 191800 49713058 238 238 238 238 0
13 20250219 191700 49713058 238 238 238 238 0
14 20250219 191600 49713058 238 238 238 238 0
15 20250219 191500 49713058 238 238 238 238 0
16 20250219 191400 49713058 238 238 238 238 0
17 20250219 191300 49713058 238 238 238 238 0
18 20250219 191200 49713058 238 238 238 238 0
19 20250219 191100 49713058 238 238 238 238 0
20 20250219 191000 49713058 238 238 238 238 0
21 20250219 190900 49713058 238 238 238 238 0
22 20250219 190800 49713058 238 238 238 238 0
23 20250219 190700 49713058 238 238 238 238 0
24 20250219 190600 49713058 238 238 238 238 0
25 20250219 190500 49713058 238 238 238 238 0
26 20250219 190400 49713058 238 238 238 238 0
27 20250219 190300 49713058 238 238 238 238 0
28 20250219 190200 49713058 238 238 238 238 0
29 20250219 190100 49713058 238 238 238 238 0
30 20250219 190000 49713058 238 238 238 238 0
31 20250219 185900 49713058 238 238 238 238 0
32 20250219 185800 49713058 238 238 238 238 464
33 20250219 185700 49713058 238 238 238 238 0
34 20250219 185600 49713058 238 238 238 238 0
35 20250219 185500 49713058 238 238 238 238 0
36 20250219 185400 49713058 238 238 238 238 0
37 20250219 185300 49713058 238 238 238 238 0
38 20250219 185200 49713058 238 238 238 238 0
39 20250219 185100 49713058 238 238 238 238 0
40 20250219 185000 49713058 238 238 238 238 0
41 20250219 184900 49713058 238 238 238 238 0
42 20250219 184800 49713058 238 238 238 238 0
43 20250219 184700 49713058 238 238 238 238 0
44 20250219 184600 49713058 238 238 238 238 0
45 20250219 184500 49713058 238 238 238 238 0
46 20250219 184400 49713058 238 238 238 238 0
47 20250219 184300 49713058 238 238 238 238 0
48 20250219 184200 49713058 238 238 238 238 0
49 20250219 184100 49713058 238 238 238 238 0
50 20250219 184000 49713058 238 238 238 238 0
51 20250219 183900 49713058 238 238 238 238 0
52 20250219 183800 49713058 238 238 238 238 0
53 20250219 183700 49713058 238 238 238 238 0
54 20250219 183600 49713058 238 238 238 238 0
55 20250219 183500 49713058 238 238 238 238 0
56 20250219 183400 49713058 238 238 238 238 0
57 20250219 183300 49713058 238 238 238 238 0
58 20250219 183200 49713058 238 238 238 238 0
59 20250219 183100 49713058 238 238 238 238 0
60 20250219 183000 49713058 238 238 238 238 0
61 20250219 182900 49713058 238 238 238 238 0
62 20250219 182800 49713058 238 238 238 238 464
63 20250219 182700 49713058 238 238 238 238 0
64 20250219 182600 49713058 238 238 238 238 0
65 20250219 182500 49713058 238 238 238 238 0
66 20250219 182400 49713058 238 238 238 238 0
67 20250219 182300 49713058 238 238 238 238 0
68 20250219 182200 49713058 238 238 238 238 0
69 20250219 182100 49713058 238 238 238 238 0
70 20250219 182000 49713058 238 238 238 238 0
71 20250219 181900 49713058 238 238 238 238 0
72 20250219 181800 49713058 238 238 238 238 0
73 20250219 181700 49713058 238 238 238 238 0
74 20250219 181600 49713058 238 238 238 238 0
75 20250219 181500 49713058 238 238 238 238 0
76 20250219 181400 49713058 238 238 238 238 0
77 20250219 181300 49713058 238 238 238 238 0
78 20250219 181200 49713058 238 238 238 238 0
79 20250219 181100 49713058 238 238 238 238 0
80 20250219 181000 49713058 238 238 238 238 0
81 20250219 180900 49713058 238 238 238 238 0
82 20250219 180800 49713058 238 238 238 238 0
83 20250219 180700 49713058 238 238 238 238 0
84 20250219 180600 49713058 238 238 238 238 0
85 20250219 180500 49713058 238 238 238 238 0
86 20250219 180400 49713058 238 238 238 238 0
87 20250219 180300 49713058 238 238 238 238 0
88 20250219 180200 49713058 238 238 238 238 0
89 20250219 180100 49713058 238 238 238 238 0
90 20250219 180000 49713058 238 238 238 238 0
91 20250219 175900 49713058 238 238 238 238 0
92 20250219 175800 49713058 238 238 238 238 464
93 20250219 175700 49713058 238 238 238 238 0
94 20250219 175600 49713058 238 238 238 238 0
95 20250219 175500 49713058 238 238 238 238 0
96 20250219 175400 49713058 238 238 238 238 0
97 20250219 175300 49713058 238 238 238 238 0
98 20250219 175200 49713058 238 238 238 238 0
99 20250219 175100 49713058 238 238 238 238 0
100 20250219 175000 49713058 238 238 238 238 0
101 20250219 174900 49713058 238 238 238 238 0
102 20250219 174800 49713058 238 238 238 238 0
103 20250219 174700 49713058 238 238 238 238 0
104 20250219 174600 49713058 238 238 238 238 0
105 20250219 174500 49713058 238 238 238 238 0
106 20250219 174400 49713058 238 238 238 238 0
107 20250219 174300 49713058 238 238 238 238 0
108 20250219 174200 49713058 238 238 238 238 0
109 20250219 174100 49713058 238 238 238 238 0
110 20250219 174000 49713058 238 238 238 238 0
111 20250219 173900 49713058 238 238 238 238 0
112 20250219 173800 49713058 238 238 238 238 0
113 20250219 173700 49713058 238 238 238 238 0
114 20250219 173600 49713058 238 238 238 238 0
115 20250219 173500 49713058 238 238 238 238 0
116 20250219 173400 49713058 238 238 238 238 0
117 20250219 173300 49713058 238 238 238 238 0
118 20250219 173200 49713058 238 238 238 238 0
119 20250219 173100 49713058 238 238 238 238 0
120 20250219 173000 49713058 238 238 238 238 0
121 20250219 172900 49713058 238 238 238 238 0
122 20250219 172800 49713058 238 238 238 238 464
123 20250219 172700 49713058 238 238 238 238 0
124 20250219 172600 49713058 238 238 238 238 0
125 20250219 172500 49713058 238 238 238 238 0
126 20250219 172400 49713058 238 238 238 238 0
127 20250219 172300 49713058 238 238 238 238 0
128 20250219 172200 49713058 238 238 238 238 0
129 20250219 172100 49713058 238 238 238 238 0
130 20250219 172000 49713058 238 238 238 238 0
131 20250219 171900 49713058 238 238 238 238 0
132 20250219 171800 49713058 238 238 238 238 0
133 20250219 171700 49713058 238 238 238 238 0
134 20250219 171600 49713058 238 238 238 238 0
135 20250219 171500 49713058 238 238 238 238 0
136 20250219 171400 49713058 238 238 238 238 0
137 20250219 171300 49713058 238 238 238 238 0
138 20250219 171200 49713058 238 238 238 238 0
139 20250219 171100 49713058 238 238 238 238 0
140 20250219 171000 49713058 238 238 238 238 0
141 20250219 170900 49713058 238 238 238 238 0
142 20250219 170800 49713058 238 238 238 238 0
143 20250219 170700 49713058 238 238 238 238 0
144 20250219 170600 49713058 238 238 238 238 0
145 20250219 170500 49713058 238 238 238 238 0
146 20250219 170400 49713058 238 238 238 238 0
147 20250219 170300 49713058 238 238 238 238 0
148 20250219 170200 49713058 238 238 238 238 0
149 20250219 170100 49713058 238 238 238 238 0
150 20250219 170000 49713058 238 238 238 238 0
151 20250219 165900 49713058 238 238 238 238 0
152 20250219 165800 49713058 238 238 238 238 464
153 20250219 165700 49713058 238 238 238 238 0
154 20250219 165600 49713058 238 238 238 238 0
155 20250219 165500 49713058 238 238 238 238 0
156 20250219 165400 49713058 238 238 238 238 0
157 20250219 165300 49713058 238 238 238 238 0
158 20250219 165200 49713058 238 238 238 238 0
159 20250219 165100 49713058 238 238 238 238 0
160 20250219 165000 49713058 238 238 238 238 0
161 20250219 164900 49713058 238 238 238 238 0
162 20250219 164800 49713058 238 238 238 238 0
163 20250219 164700 49713058 238 238 238 238 0
164 20250219 164600 49713058 238 238 238 238 0
165 20250219 164500 49713058 238 238 238 238 0
166 20250219 164400 49713058 238 238 238 238 0
167 20250219 164300 49713058 238 238 238 238 0
168 20250219 164200 49713058 238 238 238 238 0
169 20250219 164100 49713058 238 238 238 238 0
170 20250219 164000 49713058 238 238 238 238 0
171 20250219 163900 49713058 238 238 238 238 0
172 20250219 163800 49713058 238 238 238 238 0
173 20250219 163700 49713058 238 238 238 238 0
174 20250219 163600 49713058 238 238 238 238 0
175 20250219 163500 49713058 238 238 238 238 0
176 20250219 163400 49713058 238 238 238 238 0
177 20250219 163300 49713058 238 238 238 238 0
178 20250219 163200 49713058 238 238 238 238 0
179 20250219 163100 49713058 238 238 238 238 0
180 20250219 163000 49713058 238 238 238 238 0
181 20250219 162900 49713058 238 238 238 238 0
182 20250219 162800 49713058 238 238 238 238 464
183 20250219 162700 49713058 238 238 238 238 0
184 20250219 162600 49713058 238 238 238 238 0
185 20250219 162500 49713058 238 238 238 238 0
186 20250219 162400 49713058 238 238 238 238 0
187 20250219 162300 49713058 238 238 238 238 0
188 20250219 162200 49713058 238 238 238 238 0
189 20250219 162100 49713058 238 238 238 238 0
190 20250219 162000 49713058 238 238 238 238 0
191 20250219 161900 49713058 238 238 238 238 0
192 20250219 161800 49713058 238 238 238 238 0
193 20250219 161700 49713058 238 238 238 238 0
194 20250219 161600 49713058 238 238 238 238 0
195 20250219 161500 49713058 238 238 238 238 0
196 20250219 161400 49713058 238 238 238 238 0
197 20250219 161300 49713058 238 238 238 238 0
198 20250219 161200 49713058 238 238 238 238 0
199 20250219 161100 49713058 238 238 238 238 0
200 20250219 161000 49713058 238 238 238 238 0
201 20250219 160900 49713058 238 238 238 238 0
202 20250219 160800 49713058 238 238 238 238 0
203 20250219 160700 49713058 238 238 238 238 0
204 20250219 160600 49713058 238 238 238 238 0
205 20250219 160500 49713058 238 238 238 238 0
206 20250219 160400 49713058 238 238 238 238 0
207 20250219 160300 49713058 238 238 238 238 0
208 20250219 160200 49713058 238 238 238 238 0
209 20250219 160100 49713058 238 238 238 238 0
210 20250219 160000 49713058 238 238 238 238 0
211 20250219 155900 49713058 238 238 238 238 0
212 20250219 155800 49713058 238 238 238 238 464
213 20250219 155700 49713058 238 238 238 238 0
214 20250219 155600 49713058 238 238 238 238 0
215 20250219 155500 49713058 238 238 238 238 0
216 20250219 155400 49713058 238 238 238 238 0
217 20250219 155300 49713058 238 238 238 238 0
218 20250219 155200 49713058 238 238 238 238 0
219 20250219 155100 49713058 238 238 238 238 0
220 20250219 155000 49713058 238 238 238 238 0
221 20250219 154900 49713058 238 238 238 238 0
222 20250219 154800 49713058 238 238 238 238 0
223 20250219 154700 49713058 238 238 238 238 0
224 20250219 154600 49713058 238 238 238 238 0
225 20250219 154500 49713058 238 238 238 238 0
226 20250219 154400 49713058 238 238 238 238 0
227 20250219 154300 49713058 238 238 238 238 0
228 20250219 154200 49713058 238 238 238 238 0
229 20250219 154100 49713058 238 238 238 238 0
230 20250219 154000 49713058 238 238 238 238 0
231 20250219 153900 49713058 238 238 238 238 0
232 20250219 153800 49713058 238 238 238 238 0
233 20250219 153700 49713058 238 238 238 238 0
234 20250219 153600 49713058 238 238 238 238 0
235 20250219 153500 49713058 238 238 238 238 0
236 20250219 153400 49713058 238 238 238 238 0
237 20250219 153300 49713058 238 238 238 238 0
238 20250219 153200 49713058 238 238 238 238 0
239 20250219 153100 49713058 238 238 238 238 0
240 20250219 153000 49713058 238 238 238 238 464
241 20250219 152900 49602626 240 240 240 240 0
242 20250219 152800 49602626 240 240 240 240 0
243 20250219 152700 49602626 240 240 240 240 0
244 20250219 152600 49602626 240 240 240 240 0
245 20250219 152500 49602626 240 240 240 240 0
246 20250219 152400 49602626 240 240 240 240 0
247 20250219 152300 49602626 240 240 240 240 0
248 20250219 152200 49602626 240 240 240 240 0
249 20250219 152100 49602626 240 240 240 240 0
250 20250219 152000 49602626 240 240 240 240 0
251 20250219 151900 49602626 240 240 240 240 557
252 20250219 151800 49468946 240 240 240 240 0
253 20250219 151700 49468946 240 239 240 238 3482
254 20250219 151600 48637209 240 240 240 240 0
255 20250219 151500 48637209 240 240 240 240 0
256 20250219 151400 48637209 240 240 240 240 506
257 20250219 151300 48515769 240 240 240 240 10
258 20250219 151200 48513369 240 240 240 240 0
259 20250219 151100 48513369 240 240 240 240 0
260 20250219 151000 48513369 240 240 240 240 0
261 20250219 150900 48513369 240 240 240 240 0
262 20250219 150800 48513369 240 240 240 240 0
263 20250219 150700 48513369 240 240 240 240 0
264 20250219 150600 48513369 240 240 240 240 0
265 20250219 150500 48513369 240 240 240 240 0
266 20250219 150400 48513369 240 240 240 240 0
267 20250219 150300 48513369 240 240 240 240 0
268 20250219 150200 48513369 240 240 240 240 0
269 20250219 150100 48513369 240 240 240 240 0
270 20250219 150000 48513369 240 240 240 240 0
271 20250219 145900 48513369 240 240 240 240 0
272 20250219 145800 48513369 240 240 240 240 17
273 20250219 145700 48509289 240 240 240 240 11
274 20250219 145600 48506649 240 240 240 240 0
275 20250219 145500 48506649 240 240 240 240 0
276 20250219 145400 48506649 240 240 240 240 291
277 20250219 145300 48436809 240 240 240 240 0
278 20250219 145200 48436809 240 240 240 240 0
279 20250219 145100 48436809 240 240 240 240 10
280 20250219 145000 48434409 240 240 240 240 0
281 20250219 144900 48434409 240 240 240 240 0
282 20250219 144800 48434409 240 240 240 240 0
283 20250219 144700 48434409 240 240 240 240 1699
284 20250219 144600 48026649 240 240 240 240 0
285 20250219 144500 48026649 240 240 240 240 3212
286 20250219 144400 47255769 240 240 240 239 10200
287 20250219 144300 44814121 240 240 240 240 0
288 20250219 144200 44814121 240 240 240 240 1
289 20250219 144100 44813881 240 240 240 240 0
290 20250219 144000 44813881 240 240 240 240 0
291 20250219 143900 44813881 240 240 240 240 0
292 20250219 143800 44813881 240 240 240 240 0
293 20250219 143700 44813881 240 240 240 240 0
294 20250219 143600 44813881 240 240 240 240 2000
295 20250219 143500 44333881 241 241 241 241 0
296 20250219 143400 44333881 241 241 241 241 0
297 20250219 143300 44333881 241 241 241 241 2
298 20250219 143200 44333399 241 240 241 240 67
299 20250219 143100 44317318 241 241 241 241 0
300 20250219 143000 44317318 241 241 241 241 0
301 20250219 142900 44317318 241 241 241 241 0
302 20250219 142800 44317318 241 241 241 241 0
303 20250219 142700 44317318 241 241 241 241 0
304 20250219 142600 44317318 241 241 241 241 0
305 20250219 142500 44317318 241 241 241 241 0
306 20250219 142400 44317318 241 241 241 241 0
307 20250219 142300 44317318 241 241 241 241 0
308 20250219 142200 44317318 241 241 241 241 0
309 20250219 142100 44317318 241 241 241 241 0
310 20250219 142000 44317318 241 241 241 241 0
311 20250219 141900 44317318 241 241 241 241 0
312 20250219 141800 44317318 241 241 241 241 0
313 20250219 141700 44317318 241 241 241 241 0
314 20250219 141600 44317318 241 241 241 241 0
315 20250219 141500 44317318 241 241 241 241 0
316 20250219 141400 44317318 241 241 241 241 101
317 20250219 141300 44292977 240 240 240 240 0
318 20250219 141200 44292977 240 240 240 240 0
319 20250219 141100 44292977 240 240 240 240 15000
320 20250219 141000 40692977 241 240 241 240 52482
321 20250219 140900 28097275 240 240 240 240 0
322 20250219 140800 28097275 240 240 240 240 0
323 20250219 140700 28097275 240 240 240 240 0
324 20250219 140600 28097275 240 240 240 240 0
325 20250219 140500 28097275 240 240 240 240 0
326 20250219 140400 28097275 240 240 240 240 0
327 20250219 140300 28097275 240 240 240 240 0
328 20250219 140200 28097275 240 240 240 240 0
329 20250219 140100 28097275 240 240 240 240 0
330 20250219 140000 28097275 240 240 240 240 0
331 20250219 135900 28097275 240 240 240 240 1
332 20250219 135800 28097035 240 240 240 240 0
333 20250219 135700 28097035 240 240 240 240 0
334 20250219 135600 28097035 240 240 240 240 0
335 20250219 135500 28097035 240 240 240 240 0
336 20250219 135400 28097035 240 240 240 240 0
337 20250219 135300 28097035 240 240 240 240 0
338 20250219 135200 28097035 240 240 240 240 0
339 20250219 135100 28097035 240 240 240 240 0
340 20250219 135000 28097035 240 239 240 239 2771
341 20250219 134900 27434695 240 240 240 240 0
342 20250219 134800 27434695 240 240 240 240 0
343 20250219 134700 27434695 240 240 240 240 0
344 20250219 134600 27434695 240 240 240 240 2
345 20250219 134500 27434215 240 240 240 240 0
346 20250219 134400 27434215 240 240 240 240 0
347 20250219 134300 27434215 240 240 240 240 0
348 20250219 134200 27434215 240 240 240 240 0
349 20250219 134100 27434215 240 240 240 240 0
350 20250219 134000 27434215 240 240 240 240 0
351 20250219 133900 27434215 240 240 240 240 0
352 20250219 133800 27434215 240 240 240 240 0
353 20250219 133700 27434215 240 240 240 240 0
354 20250219 133600 27434215 240 240 240 240 0
355 20250219 133500 27434215 240 240 240 240 9
356 20250219 133400 27432055 239 239 239 239 0
357 20250219 133300 27432055 239 239 239 239 0
358 20250219 133200 27432055 239 239 239 239 0
359 20250219 133100 27432055 239 239 239 239 0
360 20250219 133000 27432055 239 239 239 239 0
361 20250219 132900 27432055 239 239 239 239 0
362 20250219 132800 27432055 239 239 239 239 0
363 20250219 132700 27432055 239 239 239 239 0
364 20250219 132600 27432055 239 239 239 239 0
365 20250219 132500 27432055 239 239 239 239 0
366 20250219 132400 27432055 239 239 239 239 504
367 20250219 132300 27311599 240 240 240 240 71
368 20250219 132200 27294559 240 240 240 240 5
369 20250219 132100 27293359 240 240 240 240 0
370 20250219 132000 27293359 240 240 240 240 0
371 20250219 131900 27293359 240 240 240 240 0
372 20250219 131800 27293359 240 240 240 240 0
373 20250219 131700 27293359 240 240 240 240 0
374 20250219 131600 27293359 240 240 240 240 0
375 20250219 131500 27293359 240 240 240 240 77
376 20250219 131400 27274879 239 238 239 238 473
377 20250219 131300 27162303 239 238 239 238 11889
378 20250219 131200 24320835 238 239 239 238 124
379 20250219 131100 24291322 238 238 238 238 3800
380 20250219 131000 23386922 239 239 239 239 39
381 20250219 130900 23377601 238 238 238 238 0
382 20250219 130800 23377601 238 238 238 238 0
383 20250219 130700 23377601 238 238 238 238 0
384 20250219 130600 23377601 238 238 238 238 21
385 20250219 130500 23372603 238 238 238 238 0
386 20250219 130400 23372603 238 238 238 238 0
387 20250219 130300 23372603 238 238 238 238 0
388 20250219 130200 23372603 238 238 238 238 421
389 20250219 130100 23272405 239 239 239 239 220
390 20250219 130000 23219825 239 239 239 239 397
391 20250219 125900 23124942 239 239 239 239 0
392 20250219 125800 23124942 239 239 239 239 0
393 20250219 125700 23124942 239 239 239 239 0
394 20250219 125600 23124942 239 239 239 239 0
395 20250219 125500 23124942 239 239 239 239 0
396 20250219 125400 23124942 239 239 239 239 0
397 20250219 125300 23124942 239 239 239 239 0
398 20250219 125200 23124942 239 239 239 239 31
399 20250219 125100 23117533 238 239 239 238 3
400 20250219 125000 23116818 239 239 239 239 0
401 20250219 124900 23116818 239 239 239 239 0
402 20250219 124800 23116818 239 239 239 239 0
403 20250219 124700 23116818 239 239 239 239 300
404 20250219 124600 23045118 239 239 239 239 25
405 20250219 124500 23039143 239 239 239 239 0
406 20250219 124400 23039143 239 239 239 239 0
407 20250219 124300 23039143 239 239 239 239 0
408 20250219 124200 23039143 239 239 239 239 0
409 20250219 124100 23039143 239 238 239 238 770
410 20250219 124000 22855572 238 238 238 238 0
411 20250219 123900 22855572 238 238 238 238 0
412 20250219 123800 22855572 238 238 238 238 0
413 20250219 123700 22855572 238 238 238 238 211
414 20250219 123600 22805354 239 239 239 239 5
415 20250219 123500 22804159 239 239 239 239 0
416 20250219 123400 22804159 239 239 239 239 0
417 20250219 123300 22804159 239 239 239 239 0
418 20250219 123200 22804159 239 239 239 239 0
419 20250219 123100 22804159 239 239 239 239 0
420 20250219 123000 22804159 239 239 239 239 0
421 20250219 122900 22804159 239 239 239 239 0
422 20250219 122800 22804159 239 239 239 239 0
423 20250219 122700 22804159 239 239 239 239 0
424 20250219 122600 22804159 239 239 239 239 0
425 20250219 122500 22804159 239 239 239 239 0
426 20250219 122400 22804159 239 239 239 239 0
427 20250219 122300 22804159 239 239 239 239 0
428 20250219 122200 22804159 239 239 239 239 42
429 20250219 122100 22794121 239 238 239 238 575
430 20250219 122000 22657236 238 238 238 238 1
431 20250219 121900 22656998 239 239 239 239 20
432 20250219 121800 22652218 239 239 239 239 58
433 20250219 121700 22638356 239 239 239 239 0
434 20250219 121600 22638356 239 239 239 239 0
435 20250219 121500 22638356 239 239 239 239 0
436 20250219 121400 22638356 239 239 239 239 3
437 20250219 121300 22637639 239 239 239 239 8
438 20250219 121200 22635727 239 239 239 239 1
439 20250219 121100 22635488 239 239 239 239 0
440 20250219 121000 22635488 239 239 239 239 0
441 20250219 120900 22635488 239 239 239 239 0
442 20250219 120800 22635488 239 239 239 239 0
443 20250219 120700 22635488 239 239 239 239 0
444 20250219 120600 22635488 239 239 239 239 30
445 20250219 120500 22628318 239 239 239 239 0
446 20250219 120400 22628318 239 239 239 239 0
447 20250219 120300 22628318 239 239 239 239 10
448 20250219 120200 22625928 239 239 239 239 60
449 20250219 120100 22611588 239 239 239 239 0
450 20250219 120000 22611588 239 239 239 239 0
451 20250219 115900 22611588 239 239 239 239 0
452 20250219 115800 22611588 239 239 239 239 1
453 20250219 115700 22611349 239 239 239 239 0
454 20250219 115600 22611349 239 239 239 239 1
455 20250219 115500 22611110 239 239 239 239 0
456 20250219 115400 22611110 239 239 239 239 5
457 20250219 115300 22609915 239 239 239 239 0
458 20250219 115200 22609915 239 239 239 239 0
459 20250219 115100 22609915 239 239 239 239 400
460 20250219 115000 22514315 239 239 239 239 20
461 20250219 114900 22509535 239 239 239 239 0
462 20250219 114800 22509535 239 239 239 239 0
463 20250219 114700 22509535 239 239 239 239 0
464 20250219 114600 22509535 239 239 239 239 0
465 20250219 114500 22509535 239 239 239 239 0
466 20250219 114400 22509535 239 239 239 239 0
467 20250219 114300 22509535 239 239 239 239 290
468 20250219 114200 22440225 238 238 238 238 46
469 20250219 114100 22429277 238 238 238 238 0
470 20250219 114000 22429277 238 238 238 238 66
471 20250219 113900 22413569 239 239 239 239 0
472 20250219 113800 22413569 239 239 239 239 222
473 20250219 113700 22360511 239 239 239 239 0
474 20250219 113600 22360511 239 239 239 239 0
475 20250219 113500 22360511 239 239 239 239 1598
476 20250219 113400 21978589 239 239 239 239 32
477 20250219 113300 21970941 240 240 240 240 0
478 20250219 113200 21970941 240 240 240 240 0
479 20250219 113100 21970941 240 240 240 240 1003
480 20250219 113000 21730221 240 240 240 240 0
481 20250219 112900 21730221 240 240 240 240 0
482 20250219 112800 21730221 240 240 240 240 0
483 20250219 112700 21730221 240 240 240 240 0
484 20250219 112600 21730221 240 240 240 240 0
485 20250219 112500 21730221 240 240 240 240 0
486 20250219 112400 21730221 240 240 240 240 0
487 20250219 112300 21730221 240 239 240 239 479
488 20250219 112200 21615739 239 239 239 239 3000
489 20250219 112100 20898739 239 239 239 239 108
490 20250219 112000 20872927 239 239 239 239 0
491 20250219 111900 20872927 239 239 239 239 80
492 20250219 111800 20853807 239 239 239 239 5
493 20250219 111700 20852612 239 239 239 239 150
494 20250219 111600 20816762 239 239 239 239 0
495 20250219 111500 20816762 239 239 239 239 6559
496 20250219 111400 19249161 240 240 240 240 0
497 20250219 111300 19249161 240 240 240 240 374
498 20250219 111200 19159401 239 239 239 239 376
499 20250219 111100 19069537 240 240 240 240 0
500 20250219 111000 19069537 240 240 240 240 0
501 20250219 110900 19069537 240 240 240 240 0
502 20250219 110800 19069537 240 240 240 240 0
503 20250219 110700 19069537 240 240 240 240 0
504 20250219 110600 19069537 240 240 240 240 0
505 20250219 110500 19069537 240 240 240 240 0
506 20250219 110400 19069537 240 240 240 240 0
507 20250219 110300 19069537 240 240 240 240 8
508 20250219 110200 19067617 240 240 240 240 0
509 20250219 110100 19067617 240 240 240 240 0
510 20250219 110000 19067617 240 240 240 240 0
511 20250219 105900 19067617 240 240 240 240 0
512 20250219 105800 19067617 240 240 240 240 190
513 20250219 105700 19022017 240 240 240 240 0
514 20250219 105600 19022017 240 240 240 240 0
515 20250219 105500 19022017 240 240 240 240 0
516 20250219 105400 19022017 240 240 240 240 50
517 20250219 105300 19010017 240 240 240 240 0
518 20250219 105200 19010017 240 240 240 240 0
519 20250219 105100 19010017 240 240 240 240 0
520 20250219 105000 19010017 240 240 240 240 0
521 20250219 104900 19010017 240 240 240 240 0
522 20250219 104800 19010017 240 240 240 240 0
523 20250219 104700 19010017 240 240 240 240 0
524 20250219 104600 19010017 240 239 240 239 453
525 20250219 104500 18901741 239 239 240 239 1509
526 20250219 104400 18541081 238 238 238 238 433
527 20250219 104300 18438027 239 239 239 239 99
528 20250219 104200 18414366 238 238 238 238 400
529 20250219 104100 18319166 238 238 238 238 10
530 20250219 104000 18316786 239 239 239 239 210
531 20250219 103900 18266596 239 239 239 239 9
532 20250219 103800 18264445 239 238 239 238 1358
533 20250219 103700 17941239 238 238 238 238 0
534 20250219 103600 17941239 238 238 238 238 0
535 20250219 103500 17941239 238 238 238 238 0
536 20250219 103400 17941239 238 238 238 238 0
537 20250219 103300 17941239 238 238 238 238 0
538 20250219 103200 17941239 238 238 238 238 0
539 20250219 103100 17941239 238 239 239 238 25000
540 20250219 103000 11979813 240 240 240 240 0
541 20250219 102900 11979813 240 239 240 239 684
542 20250219 102800 11816253 240 240 240 240 0
543 20250219 102700 11816253 240 240 240 240 0
544 20250219 102600 11816253 240 240 240 240 0
545 20250219 102500 11816253 240 240 240 240 0
546 20250219 102400 11816253 240 240 240 240 0
547 20250219 102300 11816253 240 240 240 240 0
548 20250219 102200 11816253 240 240 240 240 0
549 20250219 102100 11816253 240 239 240 239 59
550 20250219 102000 11802137 239 239 239 239 0
551 20250219 101900 11802137 239 239 239 239 0
552 20250219 101800 11802137 239 239 239 239 0
553 20250219 101700 11802137 239 239 239 239 329
554 20250219 101600 11723506 239 239 239 239 600
555 20250219 101500 11580106 239 239 239 239 0
556 20250219 101400 11580106 239 239 239 239 1209
557 20250219 101300 11291155 239 239 239 239 0
558 20250219 101200 11291155 239 239 239 239 0
559 20250219 101100 11291155 239 239 239 239 5
560 20250219 101000 11289960 239 239 239 239 5
561 20250219 100900 11288765 239 239 239 239 41
562 20250219 100800 11278966 239 239 239 239 0
563 20250219 100700 11278966 239 239 239 239 3033
564 20250219 100600 10554079 239 239 239 239 1
565 20250219 100500 10553840 238 238 238 238 1
566 20250219 100400 10553602 239 239 239 239 1
567 20250219 100300 10553363 239 239 239 239 5
568 20250219 100200 10552168 239 239 239 239 0
569 20250219 100100 10552168 239 239 239 239 5205
570 20250219 100000 9308173 239 239 239 239 0
571 20250219 095900 9308173 239 239 239 239 1153
572 20250219 095800 9032606 239 239 239 239 91
573 20250219 095700 9010857 239 239 239 239 212
574 20250219 095600 8960189 238 238 238 238 0
575 20250219 095500 8960189 238 238 238 238 0
576 20250219 095400 8960189 238 238 238 238 1
577 20250219 095300 8959951 238 238 238 238 0
578 20250219 095200 8959951 238 238 238 238 0
579 20250219 095100 8959951 238 239 239 238 2578
580 20250219 095000 8344698 240 240 240 240 0
581 20250219 094900 8344698 240 240 240 240 0
582 20250219 094800 8344698 240 240 240 240 0
583 20250219 094700 8344698 240 240 240 240 55
584 20250219 094600 8331498 240 240 240 240 0
585 20250219 094500 8331498 240 240 240 240 46
586 20250219 094400 8320458 240 240 240 240 15
587 20250219 094300 8316858 240 240 240 240 0
588 20250219 094200 8316858 240 240 240 240 961
589 20250219 094100 8086218 240 240 240 240 0
590 20250219 094000 8086218 240 240 240 240 0
591 20250219 093900 8086218 240 240 240 240 1
592 20250219 093800 8085978 239 239 239 239 0
593 20250219 093700 8085978 239 239 239 239 0
594 20250219 093600 8085978 239 239 239 239 0
595 20250219 093500 8085978 239 239 239 239 0
596 20250219 093400 8085978 239 239 239 239 0
597 20250219 093300 8085978 239 239 239 239 0
598 20250219 093200 8085978 239 239 239 239 0
599 20250219 093100 8085978 239 239 239 239 2488
600 20250219 093000 7491346 240 240 240 240 0
601 20250219 092900 7491346 240 240 240 240 93
602 20250219 092800 7469026 240 240 240 240 0
603 20250219 092700 7469026 240 240 240 240 0
604 20250219 092600 7469026 240 240 240 240 291
605 20250219 092500 7399186 240 240 240 240 5034
606 20250219 092400 6191026 240 240 240 240 5000
607 20250219 092300 4991026 240 239 240 239 835
608 20250219 092200 4791362 238 238 238 238 0
609 20250219 092100 4791362 238 238 238 238 1000
610 20250219 092000 4553362 237 237 237 237 0
611 20250219 091900 4553362 237 237 237 237 0
612 20250219 091800 4553362 237 238 238 237 21
613 20250219 091700 4548373 239 239 239 239 0
614 20250219 091600 4548373 239 239 239 239 200
615 20250219 091500 4500573 237 237 237 237 0
616 20250219 091400 4500573 237 237 237 237 0
617 20250219 091300 4500573 237 238 238 237 333
618 20250219 091200 4421490 239 239 239 239 4
619 20250219 091100 4420534 239 239 239 239 1
620 20250219 091000 4420295 237 237 237 237 100
621 20250219 090900 4396595 237 237 237 237 495
622 20250219 090800 4279280 239 239 239 239 56
623 20250219 090700 4265896 240 240 240 240 0
624 20250219 090600 4265896 240 240 240 240 0
625 20250219 090500 4265896 240 239 240 237 6005
626 20250219 090400 2837080 237 238 238 237 5688
627 20250219 090300 1483740 237 240 240 237 4990
628 20250219 090200 296410 240 240 240 240 2
629 20250219 090100 295930 241 241 241 241 9
630 20250219 090000 293761 240 241 241 240 1224

1
042040/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,194004890,0,46949183380,0.00
20250214,0,194004890,0,46367168710,0.00
20250213,0,194004890,0,46949183380,0.00
20250212,0,194004890,0,47919207830,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 194004890 0 46949183380 0.00
3 20250214 0 194004890 0 46367168710 0.00
4 20250213 0 194004890 0 46949183380 0.00
5 20250212 0 194004890 0 47919207830 0.00