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

633
045510/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193100,66990297,778,778,778,778,1782
20250219,193000,66990297,778,778,778,778,0
20250219,192900,66990297,778,778,778,778,0
20250219,192800,66990297,778,778,778,778,0
20250219,192700,66990297,778,778,778,778,0
20250219,192600,66990297,778,778,778,778,0
20250219,192500,66990297,778,778,778,778,0
20250219,192400,66990297,778,778,778,778,0
20250219,192300,66990297,778,778,778,778,0
20250219,192200,66990297,778,778,778,778,0
20250219,192100,66990297,778,778,778,778,0
20250219,192000,66990297,778,778,778,778,0
20250219,191900,66990297,778,778,778,778,0
20250219,191800,66990297,778,778,778,778,0
20250219,191700,66990297,778,778,778,778,0
20250219,191600,66990297,778,778,778,778,0
20250219,191500,66990297,778,778,778,778,0
20250219,191400,66990297,778,778,778,778,0
20250219,191300,66990297,778,778,778,778,0
20250219,191200,66990297,778,778,778,778,0
20250219,191100,66990297,778,778,778,778,0
20250219,191000,66990297,778,778,778,778,0
20250219,190900,66990297,778,778,778,778,0
20250219,190800,66990297,778,778,778,778,0
20250219,190700,66990297,778,778,778,778,0
20250219,190600,66990297,778,778,778,778,0
20250219,190500,66990297,778,778,778,778,0
20250219,190400,66990297,778,778,778,778,0
20250219,190300,66990297,778,778,778,778,0
20250219,190200,66990297,778,778,778,778,0
20250219,190100,66990297,778,778,778,778,1782
20250219,190000,66990297,778,778,778,778,0
20250219,185900,66990297,778,778,778,778,0
20250219,185800,66990297,778,778,778,778,0
20250219,185700,66990297,778,778,778,778,0
20250219,185600,66990297,778,778,778,778,0
20250219,185500,66990297,778,778,778,778,0
20250219,185400,66990297,778,778,778,778,0
20250219,185300,66990297,778,778,778,778,0
20250219,185200,66990297,778,778,778,778,0
20250219,185100,66990297,778,778,778,778,0
20250219,185000,66990297,778,778,778,778,0
20250219,184900,66990297,778,778,778,778,0
20250219,184800,66990297,778,778,778,778,0
20250219,184700,66990297,778,778,778,778,0
20250219,184600,66990297,778,778,778,778,0
20250219,184500,66990297,778,778,778,778,0
20250219,184400,66990297,778,778,778,778,0
20250219,184300,66990297,778,778,778,778,0
20250219,184200,66990297,778,778,778,778,0
20250219,184100,66990297,778,778,778,778,0
20250219,184000,66990297,778,778,778,778,0
20250219,183900,66990297,778,778,778,778,0
20250219,183800,66990297,778,778,778,778,0
20250219,183700,66990297,778,778,778,778,0
20250219,183600,66990297,778,778,778,778,0
20250219,183500,66990297,778,778,778,778,0
20250219,183400,66990297,778,778,778,778,0
20250219,183300,66990297,778,778,778,778,0
20250219,183200,66990297,778,778,778,778,0
20250219,183100,66990297,778,778,778,778,1782
20250219,183000,66990297,778,778,778,778,0
20250219,182900,66990297,778,778,778,778,0
20250219,182800,66990297,778,778,778,778,0
20250219,182700,66990297,778,778,778,778,0
20250219,182600,66990297,778,778,778,778,0
20250219,182500,66990297,778,778,778,778,0
20250219,182400,66990297,778,778,778,778,0
20250219,182300,66990297,778,778,778,778,0
20250219,182200,66990297,778,778,778,778,0
20250219,182100,66990297,778,778,778,778,0
20250219,182000,66990297,778,778,778,778,0
20250219,181900,66990297,778,778,778,778,0
20250219,181800,66990297,778,778,778,778,0
20250219,181700,66990297,778,778,778,778,0
20250219,181600,66990297,778,778,778,778,0
20250219,181500,66990297,778,778,778,778,0
20250219,181400,66990297,778,778,778,778,0
20250219,181300,66990297,778,778,778,778,0
20250219,181200,66990297,778,778,778,778,0
20250219,181100,66990297,778,778,778,778,0
20250219,181000,66990297,778,778,778,778,0
20250219,180900,66990297,778,778,778,778,0
20250219,180800,66990297,778,778,778,778,0
20250219,180700,66990297,778,778,778,778,0
20250219,180600,66990297,778,778,778,778,0
20250219,180500,66990297,778,778,778,778,0
20250219,180400,66990297,778,778,778,778,0
20250219,180300,66990297,778,778,778,778,0
20250219,180200,66990297,778,778,778,778,0
20250219,180100,66990297,778,778,778,778,1782
20250219,180000,66990297,778,778,778,778,0
20250219,175900,66990297,778,778,778,778,0
20250219,175800,66990297,778,778,778,778,0
20250219,175700,66990297,778,778,778,778,0
20250219,175600,66990297,778,778,778,778,0
20250219,175500,66990297,778,778,778,778,0
20250219,175400,66990297,778,778,778,778,0
20250219,175300,66990297,778,778,778,778,0
20250219,175200,66990297,778,778,778,778,0
20250219,175100,66990297,778,778,778,778,0
20250219,175000,66990297,778,778,778,778,0
20250219,174900,66990297,778,778,778,778,0
20250219,174800,66990297,778,778,778,778,0
20250219,174700,66990297,778,778,778,778,0
20250219,174600,66990297,778,778,778,778,0
20250219,174500,66990297,778,778,778,778,0
20250219,174400,66990297,778,778,778,778,0
20250219,174300,66990297,778,778,778,778,0
20250219,174200,66990297,778,778,778,778,0
20250219,174100,66990297,778,778,778,778,0
20250219,174000,66990297,778,778,778,778,0
20250219,173900,66990297,778,778,778,778,0
20250219,173800,66990297,778,778,778,778,0
20250219,173700,66990297,778,778,778,778,0
20250219,173600,66990297,778,778,778,778,0
20250219,173500,66990297,778,778,778,778,0
20250219,173400,66990297,778,778,778,778,0
20250219,173300,66990297,778,778,778,778,0
20250219,173200,66990297,778,778,778,778,0
20250219,173100,66990297,778,778,778,778,1782
20250219,173000,66990297,778,778,778,778,0
20250219,172900,66990297,778,778,778,778,0
20250219,172800,66990297,778,778,778,778,0
20250219,172700,66990297,778,778,778,778,0
20250219,172600,66990297,778,778,778,778,0
20250219,172500,66990297,778,778,778,778,0
20250219,172400,66990297,778,778,778,778,0
20250219,172300,66990297,778,778,778,778,0
20250219,172200,66990297,778,778,778,778,0
20250219,172100,66990297,778,778,778,778,0
20250219,172000,66990297,778,778,778,778,0
20250219,171900,66990297,778,778,778,778,0
20250219,171800,66990297,778,778,778,778,0
20250219,171700,66990297,778,778,778,778,0
20250219,171600,66990297,778,778,778,778,0
20250219,171500,66990297,778,778,778,778,0
20250219,171400,66990297,778,778,778,778,0
20250219,171300,66990297,778,778,778,778,0
20250219,171200,66990297,778,778,778,778,0
20250219,171100,66990297,778,778,778,778,0
20250219,171000,66990297,778,778,778,778,0
20250219,170900,66990297,778,778,778,778,0
20250219,170800,66990297,778,778,778,778,0
20250219,170700,66990297,778,778,778,778,0
20250219,170600,66990297,778,778,778,778,0
20250219,170500,66990297,778,778,778,778,0
20250219,170400,66990297,778,778,778,778,0
20250219,170300,66990297,778,778,778,778,0
20250219,170200,66990297,778,778,778,778,0
20250219,170100,66990297,778,778,778,778,1782
20250219,170000,66990297,778,778,778,778,0
20250219,165900,66990297,778,778,778,778,0
20250219,165800,66990297,778,778,778,778,0
20250219,165700,66990297,778,778,778,778,0
20250219,165600,66990297,778,778,778,778,0
20250219,165500,66990297,778,778,778,778,0
20250219,165400,66990297,778,778,778,778,0
20250219,165300,66990297,778,778,778,778,0
20250219,165200,66990297,778,778,778,778,0
20250219,165100,66990297,778,778,778,778,0
20250219,165000,66990297,778,778,778,778,0
20250219,164900,66990297,778,778,778,778,0
20250219,164800,66990297,778,778,778,778,0
20250219,164700,66990297,778,778,778,778,0
20250219,164600,66990297,778,778,778,778,0
20250219,164500,66990297,778,778,778,778,0
20250219,164400,66990297,778,778,778,778,0
20250219,164300,66990297,778,778,778,778,0
20250219,164200,66990297,778,778,778,778,0
20250219,164100,66990297,778,778,778,778,0
20250219,164000,66990297,778,778,778,778,0
20250219,163900,66990297,778,778,778,778,0
20250219,163800,66990297,778,778,778,778,0
20250219,163700,66990297,778,778,778,778,0
20250219,163600,66990297,778,778,778,778,0
20250219,163500,66990297,778,778,778,778,0
20250219,163400,66990297,778,778,778,778,0
20250219,163300,66990297,778,778,778,778,0
20250219,163200,66990297,778,778,778,778,0
20250219,163100,66990297,778,778,778,778,1782
20250219,163000,66990297,778,778,778,778,0
20250219,162900,66990297,778,778,778,778,0
20250219,162800,66990297,778,778,778,778,0
20250219,162700,66990297,778,778,778,778,0
20250219,162600,66990297,778,778,778,778,0
20250219,162500,66990297,778,778,778,778,0
20250219,162400,66990297,778,778,778,778,0
20250219,162300,66990297,778,778,778,778,0
20250219,162200,66990297,778,778,778,778,0
20250219,162100,66990297,778,778,778,778,0
20250219,162000,66990297,778,778,778,778,0
20250219,161900,66990297,778,778,778,778,0
20250219,161800,66990297,778,778,778,778,0
20250219,161700,66990297,778,778,778,778,0
20250219,161600,66990297,778,778,778,778,0
20250219,161500,66990297,778,778,778,778,0
20250219,161400,66990297,778,778,778,778,0
20250219,161300,66990297,778,778,778,778,0
20250219,161200,66990297,778,778,778,778,0
20250219,161100,66990297,778,778,778,778,0
20250219,161000,66990297,778,778,778,778,0
20250219,160900,66990297,778,778,778,778,0
20250219,160800,66990297,778,778,778,778,0
20250219,160700,66990297,778,778,778,778,0
20250219,160600,66990297,778,778,778,778,0
20250219,160500,66990297,778,778,778,778,0
20250219,160400,66990297,778,778,778,778,0
20250219,160300,66990297,778,778,778,778,0
20250219,160200,66990297,778,778,778,778,0
20250219,160100,66990297,778,778,778,778,1782
20250219,160000,66990297,778,778,778,778,0
20250219,155900,66990297,778,778,778,778,0
20250219,155800,66990297,778,778,778,778,0
20250219,155700,66990297,778,778,778,778,0
20250219,155600,66990297,778,778,778,778,0
20250219,155500,66990297,778,778,778,778,0
20250219,155400,66990297,778,778,778,778,0
20250219,155300,66990297,778,778,778,778,0
20250219,155200,66990297,778,778,778,778,0
20250219,155100,66990297,778,778,778,778,0
20250219,155000,66990297,778,778,778,778,0
20250219,154900,66990297,778,778,778,778,0
20250219,154800,66990297,778,778,778,778,0
20250219,154700,66990297,778,778,778,778,0
20250219,154600,66990297,778,778,778,778,0
20250219,154500,66990297,778,778,778,778,0
20250219,154400,66990297,778,778,778,778,0
20250219,154300,66990297,778,778,778,778,0
20250219,154200,66990297,778,778,778,778,0
20250219,154100,66990297,778,778,778,778,0
20250219,154000,66990297,778,778,778,778,0
20250219,153900,66990297,778,778,778,778,0
20250219,153800,66990297,778,778,778,778,0
20250219,153700,66990297,778,778,778,778,0
20250219,153600,66990297,778,778,778,778,0
20250219,153500,66990297,778,778,778,778,0
20250219,153400,66990297,778,778,778,778,0
20250219,153300,66990297,778,778,778,778,0
20250219,153200,66990297,778,778,778,778,0
20250219,153100,66990297,778,778,778,778,1782
20250219,153000,66990297,778,778,778,778,1782
20250219,152900,65603901,777,777,777,777,0
20250219,152800,65603901,777,777,777,777,0
20250219,152700,65603901,777,777,777,777,0
20250219,152600,65603901,777,777,777,777,0
20250219,152500,65603901,777,777,777,777,0
20250219,152400,65603901,777,777,777,777,0
20250219,152300,65603901,777,777,777,777,0
20250219,152200,65603901,777,777,777,777,0
20250219,152100,65603901,777,777,777,777,0
20250219,152000,65603901,777,777,777,777,0
20250219,151900,65603901,777,777,777,777,0
20250219,151800,65603901,777,777,777,776,13
20250219,151700,65593811,778,778,778,778,0
20250219,151600,65593811,778,778,778,778,0
20250219,151500,65593811,778,778,778,778,0
20250219,151400,65593811,778,778,778,778,0
20250219,151300,65593811,778,778,778,778,0
20250219,151200,65593811,778,778,778,778,0
20250219,151100,65593811,778,778,778,778,0
20250219,151000,65593811,778,777,778,777,22
20250219,150900,65576716,776,776,776,776,1
20250219,150800,65575940,769,769,769,769,0
20250219,150700,65575940,769,774,774,769,1873
20250219,150600,64130991,778,778,778,778,1267
20250219,150500,63145265,778,778,778,778,2589
20250219,150400,61131023,778,778,778,778,0
20250219,150300,61131023,778,778,778,778,0
20250219,150200,61131023,778,778,778,778,0
20250219,150100,61131023,778,778,778,778,0
20250219,150000,61131023,778,778,778,778,0
20250219,145900,61131023,778,778,778,778,0
20250219,145800,61131023,778,778,778,778,1
20250219,145700,61130245,778,778,778,778,0
20250219,145600,61130245,778,778,778,778,0
20250219,145500,61130245,778,778,778,778,0
20250219,145400,61130245,778,778,778,778,0
20250219,145300,61130245,778,778,778,778,0
20250219,145200,61130245,778,778,778,778,0
20250219,145100,61130245,778,778,778,778,0
20250219,145000,61130245,778,778,778,778,0
20250219,144900,61130245,778,778,778,778,10
20250219,144800,61122465,772,772,772,772,0
20250219,144700,61122465,772,774,774,772,235
20250219,144600,60941025,779,779,779,779,0
20250219,144500,60941025,779,779,779,779,0
20250219,144400,60941025,779,779,779,779,0
20250219,144300,60941025,779,779,779,779,0
20250219,144200,60941025,779,779,779,779,0
20250219,144100,60941025,779,779,779,779,0
20250219,144000,60941025,779,779,779,779,0
20250219,143900,60941025,779,779,779,779,0
20250219,143800,60941025,779,779,779,779,0
20250219,143700,60941025,779,779,779,779,0
20250219,143600,60941025,779,779,779,779,0
20250219,143500,60941025,779,779,779,779,1
20250219,143400,60940246,774,774,774,774,1
20250219,143300,60939472,779,779,779,779,0
20250219,143200,60939472,779,779,779,779,0
20250219,143100,60939472,779,779,779,779,0
20250219,143000,60939472,779,779,779,779,0
20250219,142900,60939472,779,779,779,779,0
20250219,142800,60939472,779,779,779,779,1
20250219,142700,60938693,779,779,779,779,0
20250219,142600,60938693,779,779,779,779,0
20250219,142500,60938693,779,779,779,779,0
20250219,142400,60938693,779,779,779,779,0
20250219,142300,60938693,779,779,779,779,0
20250219,142200,60938693,779,779,779,779,0
20250219,142100,60938693,779,779,779,779,0
20250219,142000,60938693,779,779,779,779,0
20250219,141900,60938693,779,779,779,779,0
20250219,141800,60938693,779,779,779,779,0
20250219,141700,60938693,779,776,779,776,1339
20250219,141600,59896498,771,771,771,771,0
20250219,141500,59896498,771,771,771,771,0
20250219,141400,59896498,771,771,771,771,0
20250219,141300,59896498,771,771,771,771,0
20250219,141200,59896498,771,771,771,771,0
20250219,141100,59896498,771,771,771,771,0
20250219,141000,59896498,771,771,771,771,0
20250219,140900,59896498,771,771,771,771,0
20250219,140800,59896498,771,771,771,771,0
20250219,140700,59896498,771,771,771,771,0
20250219,140600,59896498,771,771,771,771,0
20250219,140500,59896498,771,771,771,771,0
20250219,140400,59896498,771,771,771,771,0
20250219,140300,59896498,771,771,771,771,0
20250219,140200,59896498,771,771,771,771,0
20250219,140100,59896498,771,771,771,771,0
20250219,140000,59896498,771,771,771,771,0
20250219,135900,59896498,771,771,771,771,0
20250219,135800,59896498,771,771,771,771,0
20250219,135700,59896498,771,771,771,771,5
20250219,135600,59892643,771,771,771,771,0
20250219,135500,59892643,771,771,771,771,0
20250219,135400,59892643,771,771,771,771,0
20250219,135300,59892643,771,771,771,771,2
20250219,135200,59891101,771,771,771,771,2
20250219,135100,59889559,776,776,776,776,0
20250219,135000,59889559,776,776,776,776,0
20250219,134900,59889559,776,776,776,776,0
20250219,134800,59889559,776,776,776,776,0
20250219,134700,59889559,776,776,776,776,0
20250219,134600,59889559,776,776,776,776,0
20250219,134500,59889559,776,776,776,776,0
20250219,134400,59889559,776,776,776,776,0
20250219,134300,59889559,776,776,776,776,0
20250219,134200,59889559,776,776,776,776,0
20250219,134100,59889559,776,776,776,776,0
20250219,134000,59889559,776,776,776,776,0
20250219,133900,59889559,776,776,776,776,0
20250219,133800,59889559,776,776,776,776,0
20250219,133700,59889559,776,776,776,776,0
20250219,133600,59889559,776,776,776,776,235
20250219,133500,59707199,776,776,776,776,0
20250219,133400,59707199,776,776,776,776,0
20250219,133300,59707199,776,776,776,776,0
20250219,133200,59707199,776,776,776,776,0
20250219,133100,59707199,776,776,776,776,0
20250219,133000,59707199,776,776,776,776,0
20250219,132900,59707199,776,776,776,776,1
20250219,132800,59706423,771,771,771,771,0
20250219,132700,59706423,771,771,771,771,3
20250219,132600,59704110,777,777,777,777,0
20250219,132500,59704110,777,777,777,777,0
20250219,132400,59704110,777,777,777,777,0
20250219,132300,59704110,777,777,777,777,0
20250219,132200,59704110,777,777,777,777,0
20250219,132100,59704110,777,777,777,777,0
20250219,132000,59704110,777,777,777,777,0
20250219,131900,59704110,777,777,777,777,0
20250219,131800,59704110,777,777,777,777,0
20250219,131700,59704110,777,777,777,777,0
20250219,131600,59704110,777,777,777,777,0
20250219,131500,59704110,777,777,777,777,0
20250219,131400,59704110,777,777,777,777,0
20250219,131300,59704110,777,777,777,777,0
20250219,131200,59704110,777,777,777,777,0
20250219,131100,59704110,777,777,777,777,0
20250219,131000,59704110,777,777,777,777,0
20250219,130900,59704110,777,777,777,777,0
20250219,130800,59704110,777,777,777,777,0
20250219,130700,59704110,777,777,777,777,0
20250219,130600,59704110,777,777,777,777,0
20250219,130500,59704110,777,777,777,777,0
20250219,130400,59704110,777,777,777,777,1
20250219,130300,59703333,772,772,772,772,0
20250219,130200,59703333,772,772,772,772,0
20250219,130100,59703333,772,772,772,772,0
20250219,130000,59703333,772,772,772,772,0
20250219,125900,59703333,772,772,772,772,3
20250219,125800,59701017,772,772,772,772,2
20250219,125700,59699473,777,777,777,777,15
20250219,125600,59687818,777,777,777,777,100
20250219,125500,59610118,777,777,777,777,0
20250219,125400,59610118,777,777,777,777,0
20250219,125300,59610118,777,777,777,777,0
20250219,125200,59610118,777,777,777,777,0
20250219,125100,59610118,777,777,777,777,0
20250219,125000,59610118,777,777,777,777,0
20250219,124900,59610118,777,777,777,777,0
20250219,124800,59610118,777,776,777,776,1500
20250219,124700,58445911,771,771,771,771,0
20250219,124600,58445911,771,771,771,771,1
20250219,124500,58445140,771,773,773,771,20
20250219,124400,58429700,774,774,774,774,1
20250219,124300,58428926,776,776,776,776,0
20250219,124200,58428926,776,776,776,776,0
20250219,124100,58428926,776,776,776,776,0
20250219,124000,58428926,776,776,776,776,0
20250219,123900,58428926,776,776,776,776,0
20250219,123800,58428926,776,776,776,776,0
20250219,123700,58428926,776,776,776,776,0
20250219,123600,58428926,776,776,776,776,0
20250219,123500,58428926,776,776,776,776,0
20250219,123400,58428926,776,776,776,776,0
20250219,123300,58428926,776,776,776,776,0
20250219,123200,58428926,776,776,776,776,0
20250219,123100,58428926,776,776,776,776,0
20250219,123000,58428926,776,776,776,776,0
20250219,122900,58428926,776,776,776,776,0
20250219,122800,58428926,776,776,776,776,0
20250219,122700,58428926,776,776,776,776,1
20250219,122600,58428150,771,771,771,771,0
20250219,122500,58428150,771,771,771,771,0
20250219,122400,58428150,771,771,771,771,0
20250219,122300,58428150,771,771,771,771,0
20250219,122200,58428150,771,771,771,771,0
20250219,122100,58428150,771,771,771,771,0
20250219,122000,58428150,771,771,771,771,0
20250219,121900,58428150,771,771,771,771,0
20250219,121800,58428150,771,771,771,771,0
20250219,121700,58428150,771,771,771,771,0
20250219,121600,58428150,771,771,771,771,0
20250219,121500,58428150,771,771,771,771,0
20250219,121400,58428150,771,771,771,771,0
20250219,121300,58428150,771,771,771,771,0
20250219,121200,58428150,771,771,771,771,0
20250219,121100,58428150,771,771,771,771,0
20250219,121000,58428150,771,771,771,771,0
20250219,120900,58428150,771,771,771,771,0
20250219,120800,58428150,771,771,771,771,0
20250219,120700,58428150,771,771,771,771,0
20250219,120600,58428150,771,771,771,771,0
20250219,120500,58428150,771,771,771,771,0
20250219,120400,58428150,771,771,771,771,0
20250219,120300,58428150,771,771,771,771,0
20250219,120200,58428150,771,771,771,771,0
20250219,120100,58428150,771,771,771,771,0
20250219,120000,58428150,771,771,771,771,4
20250219,115900,58425066,777,777,777,777,1
20250219,115800,58424289,770,772,772,770,184
20250219,115700,58282427,777,777,777,777,1
20250219,115600,58281650,777,777,777,777,0
20250219,115500,58281650,777,777,777,777,0
20250219,115400,58281650,777,777,777,777,0
20250219,115300,58281650,777,777,777,777,0
20250219,115200,58281650,777,777,777,777,0
20250219,115100,58281650,777,777,777,777,0
20250219,115000,58281650,777,777,777,777,0
20250219,114900,58281650,777,777,777,777,0
20250219,114800,58281650,777,777,777,777,0
20250219,114700,58281650,777,777,777,777,0
20250219,114600,58281650,777,777,777,777,0
20250219,114500,58281650,777,777,777,777,0
20250219,114400,58281650,777,777,777,777,0
20250219,114300,58281650,777,772,777,772,2
20250219,114200,58280101,772,772,772,772,0
20250219,114100,58280101,772,772,772,772,0
20250219,114000,58280101,772,772,772,772,0
20250219,113900,58280101,772,777,777,771,3087
20250219,113800,55895831,776,776,776,776,0
20250219,113700,55895831,776,776,776,776,0
20250219,113600,55895831,776,776,776,776,210
20250219,113500,55732871,772,772,772,772,0
20250219,113400,55732871,772,772,772,772,0
20250219,113300,55732871,772,772,772,772,0
20250219,113200,55732871,772,772,772,772,0
20250219,113100,55732871,772,772,772,772,0
20250219,113000,55732871,772,772,772,772,0
20250219,112900,55732871,772,772,772,772,0
20250219,112800,55732871,772,772,772,772,0
20250219,112700,55732871,772,772,772,772,0
20250219,112600,55732871,772,777,777,772,13
20250219,112500,55722799,778,778,778,778,0
20250219,112400,55722799,778,778,778,778,0
20250219,112300,55722799,778,778,778,778,4
20250219,112200,55719687,778,779,779,777,1807
20250219,112100,54314631,780,780,780,780,504
20250219,112000,53921511,780,779,780,778,11
20250219,111900,53912941,780,780,780,780,12
20250219,111800,53903581,780,780,780,780,0
20250219,111700,53903581,780,780,780,780,0
20250219,111600,53903581,780,780,780,780,0
20250219,111500,53903581,780,780,780,780,0
20250219,111400,53903581,780,780,780,780,0
20250219,111300,53903581,780,780,780,780,10
20250219,111200,53895781,780,780,780,780,0
20250219,111100,53895781,780,780,780,780,0
20250219,111000,53895781,780,780,780,780,0
20250219,110900,53895781,780,776,780,776,1359
20250219,110800,52836433,776,776,776,776,4
20250219,110700,52833329,776,773,776,773,1291
20250219,110600,51835383,773,773,773,773,0
20250219,110500,51835383,773,773,773,773,0
20250219,110400,51835383,773,773,773,773,0
20250219,110300,51835383,773,773,773,773,0
20250219,110200,51835383,773,773,773,773,0
20250219,110100,51835383,773,772,773,771,865
20250219,110000,51167659,773,773,773,773,0
20250219,105900,51167659,773,773,773,773,0
20250219,105800,51167659,773,773,773,773,0
20250219,105700,51167659,773,773,773,773,0
20250219,105600,51167659,773,773,773,773,0
20250219,105500,51167659,773,773,773,773,0
20250219,105400,51167659,773,773,773,773,0
20250219,105300,51167659,773,773,773,773,0
20250219,105200,51167659,773,773,773,773,0
20250219,105100,51167659,773,773,773,773,0
20250219,105000,51167659,773,773,773,773,0
20250219,104900,51167659,773,773,773,773,0
20250219,104800,51167659,773,773,773,773,2
20250219,104700,51166113,773,775,775,772,1118
20250219,104600,50301898,776,776,776,776,0
20250219,104500,50301898,776,776,776,776,0
20250219,104400,50301898,776,776,776,776,0
20250219,104300,50301898,776,776,776,776,30
20250219,104200,50278618,776,776,776,776,0
20250219,104100,50278618,776,776,776,776,1
20250219,104000,50277842,772,772,772,772,0
20250219,103900,50277842,772,772,772,772,0
20250219,103800,50277842,772,772,772,772,1
20250219,103700,50277070,772,774,780,771,12
20250219,103600,50267743,773,773,773,773,0
20250219,103500,50267743,773,770,780,767,408
20250219,103400,49951306,767,772,775,767,9
20250219,103300,49944357,769,769,769,769,0
20250219,103200,49944357,769,769,769,769,0
20250219,103100,49944357,769,769,769,769,200
20250219,103000,49790557,770,770,770,770,600
20250219,102900,49328557,770,771,771,770,401
20250219,102800,49019786,778,778,778,778,0
20250219,102700,49019786,778,778,778,778,0
20250219,102600,49019786,778,778,778,778,0
20250219,102500,49019786,778,778,778,778,0
20250219,102400,49019786,778,778,778,778,0
20250219,102300,49019786,778,778,778,778,1000
20250219,102200,48241786,779,769,779,764,463
20250219,102100,47882427,765,765,765,765,10
20250219,102000,47874777,769,769,769,769,2259
20250219,101900,46137606,769,769,769,769,1
20250219,101800,46136837,769,769,769,769,0
20250219,101700,46136837,769,769,769,769,0
20250219,101600,46136837,769,769,769,769,0
20250219,101500,46136837,769,769,769,769,10
20250219,101400,46129147,769,769,769,769,0
20250219,101300,46129147,769,769,769,769,4
20250219,101200,46126071,769,769,769,769,0
20250219,101100,46126071,769,769,769,769,0
20250219,101000,46126071,769,769,769,769,0
20250219,100900,46126071,769,769,769,769,0
20250219,100800,46126071,769,769,769,769,0
20250219,100700,46126071,769,769,769,769,0
20250219,100600,46126071,769,769,769,769,100
20250219,100500,46049171,769,769,769,769,1
20250219,100400,46048402,765,765,765,765,0
20250219,100300,46048402,765,765,765,765,184
20250219,100200,45907642,767,766,772,765,1639
20250219,100100,44648081,766,766,767,763,173
20250219,100000,44515730,767,759,767,759,8987
20250219,095900,37685632,759,757,759,757,4111
20250219,095800,34567737,757,757,757,757,0
20250219,095700,34567737,757,757,757,757,25
20250219,095600,34548812,757,756,757,756,113
20250219,095500,34463383,756,756,756,756,4
20250219,095400,34460359,755,755,755,755,12
20250219,095300,34451299,755,755,755,755,4
20250219,095200,34448279,756,756,756,756,0
20250219,095100,34448279,756,756,756,756,8
20250219,095000,34442231,752,752,752,752,0
20250219,094900,34442231,752,752,752,752,0
20250219,094800,34442231,752,752,752,752,485
20250219,094700,34077511,752,757,758,752,947
20250219,094600,33364394,757,757,757,757,0
20250219,094500,33364394,757,753,757,753,232
20250219,094400,33189658,754,754,754,754,47
20250219,094300,33154220,754,755,755,754,39
20250219,094200,33124795,756,756,756,756,0
20250219,094100,33124795,756,756,756,756,0
20250219,094000,33124795,756,756,756,756,10
20250219,093900,33117235,757,757,757,757,2
20250219,093800,33115721,757,757,757,757,0
20250219,093700,33115721,757,755,757,754,103
20250219,093600,33037916,755,751,755,751,101
20250219,093500,32961665,751,751,751,751,0
20250219,093400,32961665,751,755,755,751,1063
20250219,093300,32163332,755,755,755,755,0
20250219,093200,32163332,755,754,755,754,1555
20250219,093100,30989411,754,754,754,754,100
20250219,093000,30914011,754,754,754,754,0
20250219,092900,30914011,754,754,754,754,0
20250219,092800,30914011,754,754,754,754,0
20250219,092700,30914011,754,754,754,754,5
20250219,092600,30910241,754,754,754,754,0
20250219,092500,30910241,754,754,754,754,0
20250219,092400,30910241,754,754,754,754,0
20250219,092300,30910241,754,754,754,754,500
20250219,092200,30533241,750,750,750,750,0
20250219,092100,30533241,750,750,750,750,4
20250219,092000,30530241,754,747,754,747,3104
20250219,091900,28204566,749,751,751,747,19393
20250219,091800,13675099,755,752,755,750,1952
20250219,091700,12210922,755,755,755,755,10
20250219,091600,12203372,755,755,755,755,0
20250219,091500,12203372,755,755,755,755,1
20250219,091400,12202617,750,750,750,750,41
20250219,091300,12171867,754,754,754,754,400
20250219,091200,11870267,754,753,754,749,1477
20250219,091100,10762282,755,755,755,755,2
20250219,091000,10760772,755,755,755,755,0
20250219,090900,10760772,755,755,755,755,1
20250219,090800,10760017,751,756,756,749,14007
20250219,090700,219497,756,757,757,756,36
20250219,090600,192280,760,760,760,760,0
20250219,090500,192280,760,760,760,760,0
20250219,090400,192280,760,760,760,760,236
20250219,090300,12920,760,760,760,760,5
20250219,090200,9120,760,760,760,760,10
20250219,090100,1520,760,760,760,760,0
20250219,090000,1520,760,760,760,760,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193100 66990297 778 778 778 778 1782
3 20250219 193000 66990297 778 778 778 778 0
4 20250219 192900 66990297 778 778 778 778 0
5 20250219 192800 66990297 778 778 778 778 0
6 20250219 192700 66990297 778 778 778 778 0
7 20250219 192600 66990297 778 778 778 778 0
8 20250219 192500 66990297 778 778 778 778 0
9 20250219 192400 66990297 778 778 778 778 0
10 20250219 192300 66990297 778 778 778 778 0
11 20250219 192200 66990297 778 778 778 778 0
12 20250219 192100 66990297 778 778 778 778 0
13 20250219 192000 66990297 778 778 778 778 0
14 20250219 191900 66990297 778 778 778 778 0
15 20250219 191800 66990297 778 778 778 778 0
16 20250219 191700 66990297 778 778 778 778 0
17 20250219 191600 66990297 778 778 778 778 0
18 20250219 191500 66990297 778 778 778 778 0
19 20250219 191400 66990297 778 778 778 778 0
20 20250219 191300 66990297 778 778 778 778 0
21 20250219 191200 66990297 778 778 778 778 0
22 20250219 191100 66990297 778 778 778 778 0
23 20250219 191000 66990297 778 778 778 778 0
24 20250219 190900 66990297 778 778 778 778 0
25 20250219 190800 66990297 778 778 778 778 0
26 20250219 190700 66990297 778 778 778 778 0
27 20250219 190600 66990297 778 778 778 778 0
28 20250219 190500 66990297 778 778 778 778 0
29 20250219 190400 66990297 778 778 778 778 0
30 20250219 190300 66990297 778 778 778 778 0
31 20250219 190200 66990297 778 778 778 778 0
32 20250219 190100 66990297 778 778 778 778 1782
33 20250219 190000 66990297 778 778 778 778 0
34 20250219 185900 66990297 778 778 778 778 0
35 20250219 185800 66990297 778 778 778 778 0
36 20250219 185700 66990297 778 778 778 778 0
37 20250219 185600 66990297 778 778 778 778 0
38 20250219 185500 66990297 778 778 778 778 0
39 20250219 185400 66990297 778 778 778 778 0
40 20250219 185300 66990297 778 778 778 778 0
41 20250219 185200 66990297 778 778 778 778 0
42 20250219 185100 66990297 778 778 778 778 0
43 20250219 185000 66990297 778 778 778 778 0
44 20250219 184900 66990297 778 778 778 778 0
45 20250219 184800 66990297 778 778 778 778 0
46 20250219 184700 66990297 778 778 778 778 0
47 20250219 184600 66990297 778 778 778 778 0
48 20250219 184500 66990297 778 778 778 778 0
49 20250219 184400 66990297 778 778 778 778 0
50 20250219 184300 66990297 778 778 778 778 0
51 20250219 184200 66990297 778 778 778 778 0
52 20250219 184100 66990297 778 778 778 778 0
53 20250219 184000 66990297 778 778 778 778 0
54 20250219 183900 66990297 778 778 778 778 0
55 20250219 183800 66990297 778 778 778 778 0
56 20250219 183700 66990297 778 778 778 778 0
57 20250219 183600 66990297 778 778 778 778 0
58 20250219 183500 66990297 778 778 778 778 0
59 20250219 183400 66990297 778 778 778 778 0
60 20250219 183300 66990297 778 778 778 778 0
61 20250219 183200 66990297 778 778 778 778 0
62 20250219 183100 66990297 778 778 778 778 1782
63 20250219 183000 66990297 778 778 778 778 0
64 20250219 182900 66990297 778 778 778 778 0
65 20250219 182800 66990297 778 778 778 778 0
66 20250219 182700 66990297 778 778 778 778 0
67 20250219 182600 66990297 778 778 778 778 0
68 20250219 182500 66990297 778 778 778 778 0
69 20250219 182400 66990297 778 778 778 778 0
70 20250219 182300 66990297 778 778 778 778 0
71 20250219 182200 66990297 778 778 778 778 0
72 20250219 182100 66990297 778 778 778 778 0
73 20250219 182000 66990297 778 778 778 778 0
74 20250219 181900 66990297 778 778 778 778 0
75 20250219 181800 66990297 778 778 778 778 0
76 20250219 181700 66990297 778 778 778 778 0
77 20250219 181600 66990297 778 778 778 778 0
78 20250219 181500 66990297 778 778 778 778 0
79 20250219 181400 66990297 778 778 778 778 0
80 20250219 181300 66990297 778 778 778 778 0
81 20250219 181200 66990297 778 778 778 778 0
82 20250219 181100 66990297 778 778 778 778 0
83 20250219 181000 66990297 778 778 778 778 0
84 20250219 180900 66990297 778 778 778 778 0
85 20250219 180800 66990297 778 778 778 778 0
86 20250219 180700 66990297 778 778 778 778 0
87 20250219 180600 66990297 778 778 778 778 0
88 20250219 180500 66990297 778 778 778 778 0
89 20250219 180400 66990297 778 778 778 778 0
90 20250219 180300 66990297 778 778 778 778 0
91 20250219 180200 66990297 778 778 778 778 0
92 20250219 180100 66990297 778 778 778 778 1782
93 20250219 180000 66990297 778 778 778 778 0
94 20250219 175900 66990297 778 778 778 778 0
95 20250219 175800 66990297 778 778 778 778 0
96 20250219 175700 66990297 778 778 778 778 0
97 20250219 175600 66990297 778 778 778 778 0
98 20250219 175500 66990297 778 778 778 778 0
99 20250219 175400 66990297 778 778 778 778 0
100 20250219 175300 66990297 778 778 778 778 0
101 20250219 175200 66990297 778 778 778 778 0
102 20250219 175100 66990297 778 778 778 778 0
103 20250219 175000 66990297 778 778 778 778 0
104 20250219 174900 66990297 778 778 778 778 0
105 20250219 174800 66990297 778 778 778 778 0
106 20250219 174700 66990297 778 778 778 778 0
107 20250219 174600 66990297 778 778 778 778 0
108 20250219 174500 66990297 778 778 778 778 0
109 20250219 174400 66990297 778 778 778 778 0
110 20250219 174300 66990297 778 778 778 778 0
111 20250219 174200 66990297 778 778 778 778 0
112 20250219 174100 66990297 778 778 778 778 0
113 20250219 174000 66990297 778 778 778 778 0
114 20250219 173900 66990297 778 778 778 778 0
115 20250219 173800 66990297 778 778 778 778 0
116 20250219 173700 66990297 778 778 778 778 0
117 20250219 173600 66990297 778 778 778 778 0
118 20250219 173500 66990297 778 778 778 778 0
119 20250219 173400 66990297 778 778 778 778 0
120 20250219 173300 66990297 778 778 778 778 0
121 20250219 173200 66990297 778 778 778 778 0
122 20250219 173100 66990297 778 778 778 778 1782
123 20250219 173000 66990297 778 778 778 778 0
124 20250219 172900 66990297 778 778 778 778 0
125 20250219 172800 66990297 778 778 778 778 0
126 20250219 172700 66990297 778 778 778 778 0
127 20250219 172600 66990297 778 778 778 778 0
128 20250219 172500 66990297 778 778 778 778 0
129 20250219 172400 66990297 778 778 778 778 0
130 20250219 172300 66990297 778 778 778 778 0
131 20250219 172200 66990297 778 778 778 778 0
132 20250219 172100 66990297 778 778 778 778 0
133 20250219 172000 66990297 778 778 778 778 0
134 20250219 171900 66990297 778 778 778 778 0
135 20250219 171800 66990297 778 778 778 778 0
136 20250219 171700 66990297 778 778 778 778 0
137 20250219 171600 66990297 778 778 778 778 0
138 20250219 171500 66990297 778 778 778 778 0
139 20250219 171400 66990297 778 778 778 778 0
140 20250219 171300 66990297 778 778 778 778 0
141 20250219 171200 66990297 778 778 778 778 0
142 20250219 171100 66990297 778 778 778 778 0
143 20250219 171000 66990297 778 778 778 778 0
144 20250219 170900 66990297 778 778 778 778 0
145 20250219 170800 66990297 778 778 778 778 0
146 20250219 170700 66990297 778 778 778 778 0
147 20250219 170600 66990297 778 778 778 778 0
148 20250219 170500 66990297 778 778 778 778 0
149 20250219 170400 66990297 778 778 778 778 0
150 20250219 170300 66990297 778 778 778 778 0
151 20250219 170200 66990297 778 778 778 778 0
152 20250219 170100 66990297 778 778 778 778 1782
153 20250219 170000 66990297 778 778 778 778 0
154 20250219 165900 66990297 778 778 778 778 0
155 20250219 165800 66990297 778 778 778 778 0
156 20250219 165700 66990297 778 778 778 778 0
157 20250219 165600 66990297 778 778 778 778 0
158 20250219 165500 66990297 778 778 778 778 0
159 20250219 165400 66990297 778 778 778 778 0
160 20250219 165300 66990297 778 778 778 778 0
161 20250219 165200 66990297 778 778 778 778 0
162 20250219 165100 66990297 778 778 778 778 0
163 20250219 165000 66990297 778 778 778 778 0
164 20250219 164900 66990297 778 778 778 778 0
165 20250219 164800 66990297 778 778 778 778 0
166 20250219 164700 66990297 778 778 778 778 0
167 20250219 164600 66990297 778 778 778 778 0
168 20250219 164500 66990297 778 778 778 778 0
169 20250219 164400 66990297 778 778 778 778 0
170 20250219 164300 66990297 778 778 778 778 0
171 20250219 164200 66990297 778 778 778 778 0
172 20250219 164100 66990297 778 778 778 778 0
173 20250219 164000 66990297 778 778 778 778 0
174 20250219 163900 66990297 778 778 778 778 0
175 20250219 163800 66990297 778 778 778 778 0
176 20250219 163700 66990297 778 778 778 778 0
177 20250219 163600 66990297 778 778 778 778 0
178 20250219 163500 66990297 778 778 778 778 0
179 20250219 163400 66990297 778 778 778 778 0
180 20250219 163300 66990297 778 778 778 778 0
181 20250219 163200 66990297 778 778 778 778 0
182 20250219 163100 66990297 778 778 778 778 1782
183 20250219 163000 66990297 778 778 778 778 0
184 20250219 162900 66990297 778 778 778 778 0
185 20250219 162800 66990297 778 778 778 778 0
186 20250219 162700 66990297 778 778 778 778 0
187 20250219 162600 66990297 778 778 778 778 0
188 20250219 162500 66990297 778 778 778 778 0
189 20250219 162400 66990297 778 778 778 778 0
190 20250219 162300 66990297 778 778 778 778 0
191 20250219 162200 66990297 778 778 778 778 0
192 20250219 162100 66990297 778 778 778 778 0
193 20250219 162000 66990297 778 778 778 778 0
194 20250219 161900 66990297 778 778 778 778 0
195 20250219 161800 66990297 778 778 778 778 0
196 20250219 161700 66990297 778 778 778 778 0
197 20250219 161600 66990297 778 778 778 778 0
198 20250219 161500 66990297 778 778 778 778 0
199 20250219 161400 66990297 778 778 778 778 0
200 20250219 161300 66990297 778 778 778 778 0
201 20250219 161200 66990297 778 778 778 778 0
202 20250219 161100 66990297 778 778 778 778 0
203 20250219 161000 66990297 778 778 778 778 0
204 20250219 160900 66990297 778 778 778 778 0
205 20250219 160800 66990297 778 778 778 778 0
206 20250219 160700 66990297 778 778 778 778 0
207 20250219 160600 66990297 778 778 778 778 0
208 20250219 160500 66990297 778 778 778 778 0
209 20250219 160400 66990297 778 778 778 778 0
210 20250219 160300 66990297 778 778 778 778 0
211 20250219 160200 66990297 778 778 778 778 0
212 20250219 160100 66990297 778 778 778 778 1782
213 20250219 160000 66990297 778 778 778 778 0
214 20250219 155900 66990297 778 778 778 778 0
215 20250219 155800 66990297 778 778 778 778 0
216 20250219 155700 66990297 778 778 778 778 0
217 20250219 155600 66990297 778 778 778 778 0
218 20250219 155500 66990297 778 778 778 778 0
219 20250219 155400 66990297 778 778 778 778 0
220 20250219 155300 66990297 778 778 778 778 0
221 20250219 155200 66990297 778 778 778 778 0
222 20250219 155100 66990297 778 778 778 778 0
223 20250219 155000 66990297 778 778 778 778 0
224 20250219 154900 66990297 778 778 778 778 0
225 20250219 154800 66990297 778 778 778 778 0
226 20250219 154700 66990297 778 778 778 778 0
227 20250219 154600 66990297 778 778 778 778 0
228 20250219 154500 66990297 778 778 778 778 0
229 20250219 154400 66990297 778 778 778 778 0
230 20250219 154300 66990297 778 778 778 778 0
231 20250219 154200 66990297 778 778 778 778 0
232 20250219 154100 66990297 778 778 778 778 0
233 20250219 154000 66990297 778 778 778 778 0
234 20250219 153900 66990297 778 778 778 778 0
235 20250219 153800 66990297 778 778 778 778 0
236 20250219 153700 66990297 778 778 778 778 0
237 20250219 153600 66990297 778 778 778 778 0
238 20250219 153500 66990297 778 778 778 778 0
239 20250219 153400 66990297 778 778 778 778 0
240 20250219 153300 66990297 778 778 778 778 0
241 20250219 153200 66990297 778 778 778 778 0
242 20250219 153100 66990297 778 778 778 778 1782
243 20250219 153000 66990297 778 778 778 778 1782
244 20250219 152900 65603901 777 777 777 777 0
245 20250219 152800 65603901 777 777 777 777 0
246 20250219 152700 65603901 777 777 777 777 0
247 20250219 152600 65603901 777 777 777 777 0
248 20250219 152500 65603901 777 777 777 777 0
249 20250219 152400 65603901 777 777 777 777 0
250 20250219 152300 65603901 777 777 777 777 0
251 20250219 152200 65603901 777 777 777 777 0
252 20250219 152100 65603901 777 777 777 777 0
253 20250219 152000 65603901 777 777 777 777 0
254 20250219 151900 65603901 777 777 777 777 0
255 20250219 151800 65603901 777 777 777 776 13
256 20250219 151700 65593811 778 778 778 778 0
257 20250219 151600 65593811 778 778 778 778 0
258 20250219 151500 65593811 778 778 778 778 0
259 20250219 151400 65593811 778 778 778 778 0
260 20250219 151300 65593811 778 778 778 778 0
261 20250219 151200 65593811 778 778 778 778 0
262 20250219 151100 65593811 778 778 778 778 0
263 20250219 151000 65593811 778 777 778 777 22
264 20250219 150900 65576716 776 776 776 776 1
265 20250219 150800 65575940 769 769 769 769 0
266 20250219 150700 65575940 769 774 774 769 1873
267 20250219 150600 64130991 778 778 778 778 1267
268 20250219 150500 63145265 778 778 778 778 2589
269 20250219 150400 61131023 778 778 778 778 0
270 20250219 150300 61131023 778 778 778 778 0
271 20250219 150200 61131023 778 778 778 778 0
272 20250219 150100 61131023 778 778 778 778 0
273 20250219 150000 61131023 778 778 778 778 0
274 20250219 145900 61131023 778 778 778 778 0
275 20250219 145800 61131023 778 778 778 778 1
276 20250219 145700 61130245 778 778 778 778 0
277 20250219 145600 61130245 778 778 778 778 0
278 20250219 145500 61130245 778 778 778 778 0
279 20250219 145400 61130245 778 778 778 778 0
280 20250219 145300 61130245 778 778 778 778 0
281 20250219 145200 61130245 778 778 778 778 0
282 20250219 145100 61130245 778 778 778 778 0
283 20250219 145000 61130245 778 778 778 778 0
284 20250219 144900 61130245 778 778 778 778 10
285 20250219 144800 61122465 772 772 772 772 0
286 20250219 144700 61122465 772 774 774 772 235
287 20250219 144600 60941025 779 779 779 779 0
288 20250219 144500 60941025 779 779 779 779 0
289 20250219 144400 60941025 779 779 779 779 0
290 20250219 144300 60941025 779 779 779 779 0
291 20250219 144200 60941025 779 779 779 779 0
292 20250219 144100 60941025 779 779 779 779 0
293 20250219 144000 60941025 779 779 779 779 0
294 20250219 143900 60941025 779 779 779 779 0
295 20250219 143800 60941025 779 779 779 779 0
296 20250219 143700 60941025 779 779 779 779 0
297 20250219 143600 60941025 779 779 779 779 0
298 20250219 143500 60941025 779 779 779 779 1
299 20250219 143400 60940246 774 774 774 774 1
300 20250219 143300 60939472 779 779 779 779 0
301 20250219 143200 60939472 779 779 779 779 0
302 20250219 143100 60939472 779 779 779 779 0
303 20250219 143000 60939472 779 779 779 779 0
304 20250219 142900 60939472 779 779 779 779 0
305 20250219 142800 60939472 779 779 779 779 1
306 20250219 142700 60938693 779 779 779 779 0
307 20250219 142600 60938693 779 779 779 779 0
308 20250219 142500 60938693 779 779 779 779 0
309 20250219 142400 60938693 779 779 779 779 0
310 20250219 142300 60938693 779 779 779 779 0
311 20250219 142200 60938693 779 779 779 779 0
312 20250219 142100 60938693 779 779 779 779 0
313 20250219 142000 60938693 779 779 779 779 0
314 20250219 141900 60938693 779 779 779 779 0
315 20250219 141800 60938693 779 779 779 779 0
316 20250219 141700 60938693 779 776 779 776 1339
317 20250219 141600 59896498 771 771 771 771 0
318 20250219 141500 59896498 771 771 771 771 0
319 20250219 141400 59896498 771 771 771 771 0
320 20250219 141300 59896498 771 771 771 771 0
321 20250219 141200 59896498 771 771 771 771 0
322 20250219 141100 59896498 771 771 771 771 0
323 20250219 141000 59896498 771 771 771 771 0
324 20250219 140900 59896498 771 771 771 771 0
325 20250219 140800 59896498 771 771 771 771 0
326 20250219 140700 59896498 771 771 771 771 0
327 20250219 140600 59896498 771 771 771 771 0
328 20250219 140500 59896498 771 771 771 771 0
329 20250219 140400 59896498 771 771 771 771 0
330 20250219 140300 59896498 771 771 771 771 0
331 20250219 140200 59896498 771 771 771 771 0
332 20250219 140100 59896498 771 771 771 771 0
333 20250219 140000 59896498 771 771 771 771 0
334 20250219 135900 59896498 771 771 771 771 0
335 20250219 135800 59896498 771 771 771 771 0
336 20250219 135700 59896498 771 771 771 771 5
337 20250219 135600 59892643 771 771 771 771 0
338 20250219 135500 59892643 771 771 771 771 0
339 20250219 135400 59892643 771 771 771 771 0
340 20250219 135300 59892643 771 771 771 771 2
341 20250219 135200 59891101 771 771 771 771 2
342 20250219 135100 59889559 776 776 776 776 0
343 20250219 135000 59889559 776 776 776 776 0
344 20250219 134900 59889559 776 776 776 776 0
345 20250219 134800 59889559 776 776 776 776 0
346 20250219 134700 59889559 776 776 776 776 0
347 20250219 134600 59889559 776 776 776 776 0
348 20250219 134500 59889559 776 776 776 776 0
349 20250219 134400 59889559 776 776 776 776 0
350 20250219 134300 59889559 776 776 776 776 0
351 20250219 134200 59889559 776 776 776 776 0
352 20250219 134100 59889559 776 776 776 776 0
353 20250219 134000 59889559 776 776 776 776 0
354 20250219 133900 59889559 776 776 776 776 0
355 20250219 133800 59889559 776 776 776 776 0
356 20250219 133700 59889559 776 776 776 776 0
357 20250219 133600 59889559 776 776 776 776 235
358 20250219 133500 59707199 776 776 776 776 0
359 20250219 133400 59707199 776 776 776 776 0
360 20250219 133300 59707199 776 776 776 776 0
361 20250219 133200 59707199 776 776 776 776 0
362 20250219 133100 59707199 776 776 776 776 0
363 20250219 133000 59707199 776 776 776 776 0
364 20250219 132900 59707199 776 776 776 776 1
365 20250219 132800 59706423 771 771 771 771 0
366 20250219 132700 59706423 771 771 771 771 3
367 20250219 132600 59704110 777 777 777 777 0
368 20250219 132500 59704110 777 777 777 777 0
369 20250219 132400 59704110 777 777 777 777 0
370 20250219 132300 59704110 777 777 777 777 0
371 20250219 132200 59704110 777 777 777 777 0
372 20250219 132100 59704110 777 777 777 777 0
373 20250219 132000 59704110 777 777 777 777 0
374 20250219 131900 59704110 777 777 777 777 0
375 20250219 131800 59704110 777 777 777 777 0
376 20250219 131700 59704110 777 777 777 777 0
377 20250219 131600 59704110 777 777 777 777 0
378 20250219 131500 59704110 777 777 777 777 0
379 20250219 131400 59704110 777 777 777 777 0
380 20250219 131300 59704110 777 777 777 777 0
381 20250219 131200 59704110 777 777 777 777 0
382 20250219 131100 59704110 777 777 777 777 0
383 20250219 131000 59704110 777 777 777 777 0
384 20250219 130900 59704110 777 777 777 777 0
385 20250219 130800 59704110 777 777 777 777 0
386 20250219 130700 59704110 777 777 777 777 0
387 20250219 130600 59704110 777 777 777 777 0
388 20250219 130500 59704110 777 777 777 777 0
389 20250219 130400 59704110 777 777 777 777 1
390 20250219 130300 59703333 772 772 772 772 0
391 20250219 130200 59703333 772 772 772 772 0
392 20250219 130100 59703333 772 772 772 772 0
393 20250219 130000 59703333 772 772 772 772 0
394 20250219 125900 59703333 772 772 772 772 3
395 20250219 125800 59701017 772 772 772 772 2
396 20250219 125700 59699473 777 777 777 777 15
397 20250219 125600 59687818 777 777 777 777 100
398 20250219 125500 59610118 777 777 777 777 0
399 20250219 125400 59610118 777 777 777 777 0
400 20250219 125300 59610118 777 777 777 777 0
401 20250219 125200 59610118 777 777 777 777 0
402 20250219 125100 59610118 777 777 777 777 0
403 20250219 125000 59610118 777 777 777 777 0
404 20250219 124900 59610118 777 777 777 777 0
405 20250219 124800 59610118 777 776 777 776 1500
406 20250219 124700 58445911 771 771 771 771 0
407 20250219 124600 58445911 771 771 771 771 1
408 20250219 124500 58445140 771 773 773 771 20
409 20250219 124400 58429700 774 774 774 774 1
410 20250219 124300 58428926 776 776 776 776 0
411 20250219 124200 58428926 776 776 776 776 0
412 20250219 124100 58428926 776 776 776 776 0
413 20250219 124000 58428926 776 776 776 776 0
414 20250219 123900 58428926 776 776 776 776 0
415 20250219 123800 58428926 776 776 776 776 0
416 20250219 123700 58428926 776 776 776 776 0
417 20250219 123600 58428926 776 776 776 776 0
418 20250219 123500 58428926 776 776 776 776 0
419 20250219 123400 58428926 776 776 776 776 0
420 20250219 123300 58428926 776 776 776 776 0
421 20250219 123200 58428926 776 776 776 776 0
422 20250219 123100 58428926 776 776 776 776 0
423 20250219 123000 58428926 776 776 776 776 0
424 20250219 122900 58428926 776 776 776 776 0
425 20250219 122800 58428926 776 776 776 776 0
426 20250219 122700 58428926 776 776 776 776 1
427 20250219 122600 58428150 771 771 771 771 0
428 20250219 122500 58428150 771 771 771 771 0
429 20250219 122400 58428150 771 771 771 771 0
430 20250219 122300 58428150 771 771 771 771 0
431 20250219 122200 58428150 771 771 771 771 0
432 20250219 122100 58428150 771 771 771 771 0
433 20250219 122000 58428150 771 771 771 771 0
434 20250219 121900 58428150 771 771 771 771 0
435 20250219 121800 58428150 771 771 771 771 0
436 20250219 121700 58428150 771 771 771 771 0
437 20250219 121600 58428150 771 771 771 771 0
438 20250219 121500 58428150 771 771 771 771 0
439 20250219 121400 58428150 771 771 771 771 0
440 20250219 121300 58428150 771 771 771 771 0
441 20250219 121200 58428150 771 771 771 771 0
442 20250219 121100 58428150 771 771 771 771 0
443 20250219 121000 58428150 771 771 771 771 0
444 20250219 120900 58428150 771 771 771 771 0
445 20250219 120800 58428150 771 771 771 771 0
446 20250219 120700 58428150 771 771 771 771 0
447 20250219 120600 58428150 771 771 771 771 0
448 20250219 120500 58428150 771 771 771 771 0
449 20250219 120400 58428150 771 771 771 771 0
450 20250219 120300 58428150 771 771 771 771 0
451 20250219 120200 58428150 771 771 771 771 0
452 20250219 120100 58428150 771 771 771 771 0
453 20250219 120000 58428150 771 771 771 771 4
454 20250219 115900 58425066 777 777 777 777 1
455 20250219 115800 58424289 770 772 772 770 184
456 20250219 115700 58282427 777 777 777 777 1
457 20250219 115600 58281650 777 777 777 777 0
458 20250219 115500 58281650 777 777 777 777 0
459 20250219 115400 58281650 777 777 777 777 0
460 20250219 115300 58281650 777 777 777 777 0
461 20250219 115200 58281650 777 777 777 777 0
462 20250219 115100 58281650 777 777 777 777 0
463 20250219 115000 58281650 777 777 777 777 0
464 20250219 114900 58281650 777 777 777 777 0
465 20250219 114800 58281650 777 777 777 777 0
466 20250219 114700 58281650 777 777 777 777 0
467 20250219 114600 58281650 777 777 777 777 0
468 20250219 114500 58281650 777 777 777 777 0
469 20250219 114400 58281650 777 777 777 777 0
470 20250219 114300 58281650 777 772 777 772 2
471 20250219 114200 58280101 772 772 772 772 0
472 20250219 114100 58280101 772 772 772 772 0
473 20250219 114000 58280101 772 772 772 772 0
474 20250219 113900 58280101 772 777 777 771 3087
475 20250219 113800 55895831 776 776 776 776 0
476 20250219 113700 55895831 776 776 776 776 0
477 20250219 113600 55895831 776 776 776 776 210
478 20250219 113500 55732871 772 772 772 772 0
479 20250219 113400 55732871 772 772 772 772 0
480 20250219 113300 55732871 772 772 772 772 0
481 20250219 113200 55732871 772 772 772 772 0
482 20250219 113100 55732871 772 772 772 772 0
483 20250219 113000 55732871 772 772 772 772 0
484 20250219 112900 55732871 772 772 772 772 0
485 20250219 112800 55732871 772 772 772 772 0
486 20250219 112700 55732871 772 772 772 772 0
487 20250219 112600 55732871 772 777 777 772 13
488 20250219 112500 55722799 778 778 778 778 0
489 20250219 112400 55722799 778 778 778 778 0
490 20250219 112300 55722799 778 778 778 778 4
491 20250219 112200 55719687 778 779 779 777 1807
492 20250219 112100 54314631 780 780 780 780 504
493 20250219 112000 53921511 780 779 780 778 11
494 20250219 111900 53912941 780 780 780 780 12
495 20250219 111800 53903581 780 780 780 780 0
496 20250219 111700 53903581 780 780 780 780 0
497 20250219 111600 53903581 780 780 780 780 0
498 20250219 111500 53903581 780 780 780 780 0
499 20250219 111400 53903581 780 780 780 780 0
500 20250219 111300 53903581 780 780 780 780 10
501 20250219 111200 53895781 780 780 780 780 0
502 20250219 111100 53895781 780 780 780 780 0
503 20250219 111000 53895781 780 780 780 780 0
504 20250219 110900 53895781 780 776 780 776 1359
505 20250219 110800 52836433 776 776 776 776 4
506 20250219 110700 52833329 776 773 776 773 1291
507 20250219 110600 51835383 773 773 773 773 0
508 20250219 110500 51835383 773 773 773 773 0
509 20250219 110400 51835383 773 773 773 773 0
510 20250219 110300 51835383 773 773 773 773 0
511 20250219 110200 51835383 773 773 773 773 0
512 20250219 110100 51835383 773 772 773 771 865
513 20250219 110000 51167659 773 773 773 773 0
514 20250219 105900 51167659 773 773 773 773 0
515 20250219 105800 51167659 773 773 773 773 0
516 20250219 105700 51167659 773 773 773 773 0
517 20250219 105600 51167659 773 773 773 773 0
518 20250219 105500 51167659 773 773 773 773 0
519 20250219 105400 51167659 773 773 773 773 0
520 20250219 105300 51167659 773 773 773 773 0
521 20250219 105200 51167659 773 773 773 773 0
522 20250219 105100 51167659 773 773 773 773 0
523 20250219 105000 51167659 773 773 773 773 0
524 20250219 104900 51167659 773 773 773 773 0
525 20250219 104800 51167659 773 773 773 773 2
526 20250219 104700 51166113 773 775 775 772 1118
527 20250219 104600 50301898 776 776 776 776 0
528 20250219 104500 50301898 776 776 776 776 0
529 20250219 104400 50301898 776 776 776 776 0
530 20250219 104300 50301898 776 776 776 776 30
531 20250219 104200 50278618 776 776 776 776 0
532 20250219 104100 50278618 776 776 776 776 1
533 20250219 104000 50277842 772 772 772 772 0
534 20250219 103900 50277842 772 772 772 772 0
535 20250219 103800 50277842 772 772 772 772 1
536 20250219 103700 50277070 772 774 780 771 12
537 20250219 103600 50267743 773 773 773 773 0
538 20250219 103500 50267743 773 770 780 767 408
539 20250219 103400 49951306 767 772 775 767 9
540 20250219 103300 49944357 769 769 769 769 0
541 20250219 103200 49944357 769 769 769 769 0
542 20250219 103100 49944357 769 769 769 769 200
543 20250219 103000 49790557 770 770 770 770 600
544 20250219 102900 49328557 770 771 771 770 401
545 20250219 102800 49019786 778 778 778 778 0
546 20250219 102700 49019786 778 778 778 778 0
547 20250219 102600 49019786 778 778 778 778 0
548 20250219 102500 49019786 778 778 778 778 0
549 20250219 102400 49019786 778 778 778 778 0
550 20250219 102300 49019786 778 778 778 778 1000
551 20250219 102200 48241786 779 769 779 764 463
552 20250219 102100 47882427 765 765 765 765 10
553 20250219 102000 47874777 769 769 769 769 2259
554 20250219 101900 46137606 769 769 769 769 1
555 20250219 101800 46136837 769 769 769 769 0
556 20250219 101700 46136837 769 769 769 769 0
557 20250219 101600 46136837 769 769 769 769 0
558 20250219 101500 46136837 769 769 769 769 10
559 20250219 101400 46129147 769 769 769 769 0
560 20250219 101300 46129147 769 769 769 769 4
561 20250219 101200 46126071 769 769 769 769 0
562 20250219 101100 46126071 769 769 769 769 0
563 20250219 101000 46126071 769 769 769 769 0
564 20250219 100900 46126071 769 769 769 769 0
565 20250219 100800 46126071 769 769 769 769 0
566 20250219 100700 46126071 769 769 769 769 0
567 20250219 100600 46126071 769 769 769 769 100
568 20250219 100500 46049171 769 769 769 769 1
569 20250219 100400 46048402 765 765 765 765 0
570 20250219 100300 46048402 765 765 765 765 184
571 20250219 100200 45907642 767 766 772 765 1639
572 20250219 100100 44648081 766 766 767 763 173
573 20250219 100000 44515730 767 759 767 759 8987
574 20250219 095900 37685632 759 757 759 757 4111
575 20250219 095800 34567737 757 757 757 757 0
576 20250219 095700 34567737 757 757 757 757 25
577 20250219 095600 34548812 757 756 757 756 113
578 20250219 095500 34463383 756 756 756 756 4
579 20250219 095400 34460359 755 755 755 755 12
580 20250219 095300 34451299 755 755 755 755 4
581 20250219 095200 34448279 756 756 756 756 0
582 20250219 095100 34448279 756 756 756 756 8
583 20250219 095000 34442231 752 752 752 752 0
584 20250219 094900 34442231 752 752 752 752 0
585 20250219 094800 34442231 752 752 752 752 485
586 20250219 094700 34077511 752 757 758 752 947
587 20250219 094600 33364394 757 757 757 757 0
588 20250219 094500 33364394 757 753 757 753 232
589 20250219 094400 33189658 754 754 754 754 47
590 20250219 094300 33154220 754 755 755 754 39
591 20250219 094200 33124795 756 756 756 756 0
592 20250219 094100 33124795 756 756 756 756 0
593 20250219 094000 33124795 756 756 756 756 10
594 20250219 093900 33117235 757 757 757 757 2
595 20250219 093800 33115721 757 757 757 757 0
596 20250219 093700 33115721 757 755 757 754 103
597 20250219 093600 33037916 755 751 755 751 101
598 20250219 093500 32961665 751 751 751 751 0
599 20250219 093400 32961665 751 755 755 751 1063
600 20250219 093300 32163332 755 755 755 755 0
601 20250219 093200 32163332 755 754 755 754 1555
602 20250219 093100 30989411 754 754 754 754 100
603 20250219 093000 30914011 754 754 754 754 0
604 20250219 092900 30914011 754 754 754 754 0
605 20250219 092800 30914011 754 754 754 754 0
606 20250219 092700 30914011 754 754 754 754 5
607 20250219 092600 30910241 754 754 754 754 0
608 20250219 092500 30910241 754 754 754 754 0
609 20250219 092400 30910241 754 754 754 754 0
610 20250219 092300 30910241 754 754 754 754 500
611 20250219 092200 30533241 750 750 750 750 0
612 20250219 092100 30533241 750 750 750 750 4
613 20250219 092000 30530241 754 747 754 747 3104
614 20250219 091900 28204566 749 751 751 747 19393
615 20250219 091800 13675099 755 752 755 750 1952
616 20250219 091700 12210922 755 755 755 755 10
617 20250219 091600 12203372 755 755 755 755 0
618 20250219 091500 12203372 755 755 755 755 1
619 20250219 091400 12202617 750 750 750 750 41
620 20250219 091300 12171867 754 754 754 754 400
621 20250219 091200 11870267 754 753 754 749 1477
622 20250219 091100 10762282 755 755 755 755 2
623 20250219 091000 10760772 755 755 755 755 0
624 20250219 090900 10760772 755 755 755 755 1
625 20250219 090800 10760017 751 756 756 749 14007
626 20250219 090700 219497 756 757 757 756 36
627 20250219 090600 192280 760 760 760 760 0
628 20250219 090500 192280 760 760 760 760 0
629 20250219 090400 192280 760 760 760 760 236
630 20250219 090300 12920 760 760 760 760 5
631 20250219 090200 9120 760 760 760 760 10
632 20250219 090100 1520 760 760 760 760 0
633 20250219 090000 1520 760 760 760 760 2

1
045510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,32209292,0,24897782716,0.00
20250214,0,32209292,0,25219875636,0.00
20250213,0,32209292,0,26025107936,0.00
20250212,0,32209292,0,26218363688,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 32209292 0 24897782716 0.00
3 20250214 0 32209292 0 25219875636 0.00
4 20250213 0 32209292 0 26025107936 0.00
5 20250212 0 32209292 0 26218363688 0.00