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

642
054090/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194000,40738571,785,785,785,785,230
20250219,193900,40738571,785,785,785,785,0
20250219,193800,40738571,785,785,785,785,0
20250219,193700,40738571,785,785,785,785,0
20250219,193600,40738571,785,785,785,785,0
20250219,193500,40738571,785,785,785,785,0
20250219,193400,40738571,785,785,785,785,0
20250219,193300,40738571,785,785,785,785,0
20250219,193200,40738571,785,785,785,785,0
20250219,193100,40738571,785,785,785,785,0
20250219,193000,40738571,785,785,785,785,0
20250219,192900,40738571,785,785,785,785,0
20250219,192800,40738571,785,785,785,785,0
20250219,192700,40738571,785,785,785,785,0
20250219,192600,40738571,785,785,785,785,0
20250219,192500,40738571,785,785,785,785,0
20250219,192400,40738571,785,785,785,785,0
20250219,192300,40738571,785,785,785,785,0
20250219,192200,40738571,785,785,785,785,0
20250219,192100,40738571,785,785,785,785,0
20250219,192000,40738571,785,785,785,785,0
20250219,191900,40738571,785,785,785,785,0
20250219,191800,40738571,785,785,785,785,0
20250219,191700,40738571,785,785,785,785,0
20250219,191600,40738571,785,785,785,785,0
20250219,191500,40738571,785,785,785,785,0
20250219,191400,40738571,785,785,785,785,0
20250219,191300,40738571,785,785,785,785,0
20250219,191200,40738571,785,785,785,785,0
20250219,191100,40738571,785,785,785,785,0
20250219,191000,40738571,785,785,785,785,230
20250219,190900,40738571,785,785,785,785,0
20250219,190800,40738571,785,785,785,785,0
20250219,190700,40738571,785,785,785,785,0
20250219,190600,40738571,785,785,785,785,0
20250219,190500,40738571,785,785,785,785,0
20250219,190400,40738571,785,785,785,785,0
20250219,190300,40738571,785,785,785,785,0
20250219,190200,40738571,785,785,785,785,0
20250219,190100,40738571,785,785,785,785,0
20250219,190000,40738571,785,785,785,785,0
20250219,185900,40738571,785,785,785,785,0
20250219,185800,40738571,785,785,785,785,0
20250219,185700,40738571,785,785,785,785,0
20250219,185600,40738571,785,785,785,785,0
20250219,185500,40738571,785,785,785,785,0
20250219,185400,40738571,785,785,785,785,0
20250219,185300,40738571,785,785,785,785,0
20250219,185200,40738571,785,785,785,785,0
20250219,185100,40738571,785,785,785,785,0
20250219,185000,40738571,785,785,785,785,0
20250219,184900,40738571,785,785,785,785,0
20250219,184800,40738571,785,785,785,785,0
20250219,184700,40738571,785,785,785,785,0
20250219,184600,40738571,785,785,785,785,0
20250219,184500,40738571,785,785,785,785,0
20250219,184400,40738571,785,785,785,785,0
20250219,184300,40738571,785,785,785,785,0
20250219,184200,40738571,785,785,785,785,0
20250219,184100,40738571,785,785,785,785,0
20250219,184000,40738571,785,785,785,785,230
20250219,183900,40738571,785,785,785,785,0
20250219,183800,40738571,785,785,785,785,0
20250219,183700,40738571,785,785,785,785,0
20250219,183600,40738571,785,785,785,785,0
20250219,183500,40738571,785,785,785,785,0
20250219,183400,40738571,785,785,785,785,0
20250219,183300,40738571,785,785,785,785,0
20250219,183200,40738571,785,785,785,785,0
20250219,183100,40738571,785,785,785,785,0
20250219,183000,40738571,785,785,785,785,0
20250219,182900,40738571,785,785,785,785,0
20250219,182800,40738571,785,785,785,785,0
20250219,182700,40738571,785,785,785,785,0
20250219,182600,40738571,785,785,785,785,0
20250219,182500,40738571,785,785,785,785,0
20250219,182400,40738571,785,785,785,785,0
20250219,182300,40738571,785,785,785,785,0
20250219,182200,40738571,785,785,785,785,0
20250219,182100,40738571,785,785,785,785,0
20250219,182000,40738571,785,785,785,785,0
20250219,181900,40738571,785,785,785,785,0
20250219,181800,40738571,785,785,785,785,0
20250219,181700,40738571,785,785,785,785,0
20250219,181600,40738571,785,785,785,785,0
20250219,181500,40738571,785,785,785,785,0
20250219,181400,40738571,785,785,785,785,0
20250219,181300,40738571,785,785,785,785,0
20250219,181200,40738571,785,785,785,785,0
20250219,181100,40738571,785,785,785,785,0
20250219,181000,40738571,785,785,785,785,230
20250219,180900,40738571,785,785,785,785,0
20250219,180800,40738571,785,785,785,785,0
20250219,180700,40738571,785,785,785,785,0
20250219,180600,40738571,785,785,785,785,0
20250219,180500,40738571,785,785,785,785,0
20250219,180400,40738571,785,785,785,785,0
20250219,180300,40738571,785,785,785,785,0
20250219,180200,40738571,785,785,785,785,0
20250219,180100,40738571,785,785,785,785,0
20250219,180000,40738571,785,785,785,785,0
20250219,175900,40738571,785,785,785,785,0
20250219,175800,40738571,785,785,785,785,0
20250219,175700,40738571,785,785,785,785,0
20250219,175600,40738571,785,785,785,785,0
20250219,175500,40738571,785,785,785,785,0
20250219,175400,40738571,785,785,785,785,0
20250219,175300,40738571,785,785,785,785,0
20250219,175200,40738571,785,785,785,785,0
20250219,175100,40738571,785,785,785,785,0
20250219,175000,40738571,785,785,785,785,0
20250219,174900,40738571,785,785,785,785,0
20250219,174800,40738571,785,785,785,785,0
20250219,174700,40738571,785,785,785,785,0
20250219,174600,40738571,785,785,785,785,0
20250219,174500,40738571,785,785,785,785,0
20250219,174400,40738571,785,785,785,785,0
20250219,174300,40738571,785,785,785,785,0
20250219,174200,40738571,785,785,785,785,0
20250219,174100,40738571,785,785,785,785,0
20250219,174000,40738571,785,785,785,785,230
20250219,173900,40738571,785,785,785,785,0
20250219,173800,40738571,785,785,785,785,0
20250219,173700,40738571,785,785,785,785,0
20250219,173600,40738571,785,785,785,785,0
20250219,173500,40738571,785,785,785,785,0
20250219,173400,40738571,785,785,785,785,0
20250219,173300,40738571,785,785,785,785,0
20250219,173200,40738571,785,785,785,785,0
20250219,173100,40738571,785,785,785,785,0
20250219,173000,40738571,785,785,785,785,0
20250219,172900,40738571,785,785,785,785,0
20250219,172800,40738571,785,785,785,785,0
20250219,172700,40738571,785,785,785,785,0
20250219,172600,40738571,785,785,785,785,0
20250219,172500,40738571,785,785,785,785,0
20250219,172400,40738571,785,785,785,785,0
20250219,172300,40738571,785,785,785,785,0
20250219,172200,40738571,785,785,785,785,0
20250219,172100,40738571,785,785,785,785,0
20250219,172000,40738571,785,785,785,785,0
20250219,171900,40738571,785,785,785,785,0
20250219,171800,40738571,785,785,785,785,0
20250219,171700,40738571,785,785,785,785,0
20250219,171600,40738571,785,785,785,785,0
20250219,171500,40738571,785,785,785,785,0
20250219,171400,40738571,785,785,785,785,0
20250219,171300,40738571,785,785,785,785,0
20250219,171200,40738571,785,785,785,785,0
20250219,171100,40738571,785,785,785,785,0
20250219,171000,40738571,785,785,785,785,230
20250219,170900,40738571,785,785,785,785,0
20250219,170800,40738571,785,785,785,785,0
20250219,170700,40738571,785,785,785,785,0
20250219,170600,40738571,785,785,785,785,0
20250219,170500,40738571,785,785,785,785,0
20250219,170400,40738571,785,785,785,785,0
20250219,170300,40738571,785,785,785,785,0
20250219,170200,40738571,785,785,785,785,0
20250219,170100,40738571,785,785,785,785,0
20250219,170000,40738571,785,785,785,785,0
20250219,165900,40738571,785,785,785,785,0
20250219,165800,40738571,785,785,785,785,0
20250219,165700,40738571,785,785,785,785,0
20250219,165600,40738571,785,785,785,785,0
20250219,165500,40738571,785,785,785,785,0
20250219,165400,40738571,785,785,785,785,0
20250219,165300,40738571,785,785,785,785,0
20250219,165200,40738571,785,785,785,785,0
20250219,165100,40738571,785,785,785,785,0
20250219,165000,40738571,785,785,785,785,0
20250219,164900,40738571,785,785,785,785,0
20250219,164800,40738571,785,785,785,785,0
20250219,164700,40738571,785,785,785,785,0
20250219,164600,40738571,785,785,785,785,0
20250219,164500,40738571,785,785,785,785,0
20250219,164400,40738571,785,785,785,785,0
20250219,164300,40738571,785,785,785,785,0
20250219,164200,40738571,785,785,785,785,0
20250219,164100,40738571,785,785,785,785,0
20250219,164000,40738571,785,785,785,785,230
20250219,163900,40738571,785,785,785,785,0
20250219,163800,40738571,785,785,785,785,0
20250219,163700,40738571,785,785,785,785,0
20250219,163600,40738571,785,785,785,785,0
20250219,163500,40738571,785,785,785,785,0
20250219,163400,40738571,785,785,785,785,0
20250219,163300,40738571,785,785,785,785,0
20250219,163200,40738571,785,785,785,785,0
20250219,163100,40738571,785,785,785,785,0
20250219,163000,40738571,785,785,785,785,0
20250219,162900,40738571,785,785,785,785,0
20250219,162800,40738571,785,785,785,785,0
20250219,162700,40738571,785,785,785,785,0
20250219,162600,40738571,785,785,785,785,0
20250219,162500,40738571,785,785,785,785,0
20250219,162400,40738571,785,785,785,785,0
20250219,162300,40738571,785,785,785,785,0
20250219,162200,40738571,785,785,785,785,0
20250219,162100,40738571,785,785,785,785,0
20250219,162000,40738571,785,785,785,785,0
20250219,161900,40738571,785,785,785,785,0
20250219,161800,40738571,785,785,785,785,0
20250219,161700,40738571,785,785,785,785,0
20250219,161600,40738571,785,785,785,785,0
20250219,161500,40738571,785,785,785,785,0
20250219,161400,40738571,785,785,785,785,0
20250219,161300,40738571,785,785,785,785,0
20250219,161200,40738571,785,785,785,785,0
20250219,161100,40738571,785,785,785,785,0
20250219,161000,40738571,785,785,785,785,230
20250219,160900,40738571,785,785,785,785,0
20250219,160800,40738571,785,785,785,785,0
20250219,160700,40738571,785,785,785,785,0
20250219,160600,40738571,785,785,785,785,0
20250219,160500,40738571,785,785,785,785,0
20250219,160400,40738571,785,785,785,785,0
20250219,160300,40738571,785,785,785,785,0
20250219,160200,40738571,785,785,785,785,0
20250219,160100,40738571,785,785,785,785,0
20250219,160000,40738571,785,785,785,785,0
20250219,155900,40738571,785,785,785,785,0
20250219,155800,40738571,785,785,785,785,0
20250219,155700,40738571,785,785,785,785,0
20250219,155600,40738571,785,785,785,785,0
20250219,155500,40738571,785,785,785,785,0
20250219,155400,40738571,785,785,785,785,0
20250219,155300,40738571,785,785,785,785,0
20250219,155200,40738571,785,785,785,785,0
20250219,155100,40738571,785,785,785,785,0
20250219,155000,40738571,785,785,785,785,0
20250219,154900,40738571,785,785,785,785,0
20250219,154800,40738571,785,785,785,785,0
20250219,154700,40738571,785,785,785,785,0
20250219,154600,40738571,785,785,785,785,0
20250219,154500,40738571,785,785,785,785,0
20250219,154400,40738571,785,785,785,785,0
20250219,154300,40738571,785,785,785,785,0
20250219,154200,40738571,785,785,785,785,0
20250219,154100,40738571,785,785,785,785,0
20250219,154000,40738571,785,785,785,785,230
20250219,153900,40738571,785,785,785,785,0
20250219,153800,40738571,785,785,785,785,0
20250219,153700,40738571,785,785,785,785,0
20250219,153600,40738571,785,785,785,785,0
20250219,153500,40738571,785,785,785,785,0
20250219,153400,40738571,785,785,785,785,0
20250219,153300,40738571,785,785,785,785,0
20250219,153200,40738571,785,785,785,785,0
20250219,153100,40738571,785,785,785,785,0
20250219,153000,40738571,785,785,785,785,230
20250219,152900,40558021,785,785,785,785,0
20250219,152800,40558021,785,785,785,785,0
20250219,152700,40558021,785,785,785,785,0
20250219,152600,40558021,785,785,785,785,0
20250219,152500,40558021,785,785,785,785,0
20250219,152400,40558021,785,785,785,785,0
20250219,152300,40558021,785,785,785,785,0
20250219,152200,40558021,785,785,785,785,0
20250219,152100,40558021,785,785,785,785,0
20250219,152000,40558021,785,785,785,785,0
20250219,151900,40558021,785,785,785,785,4
20250219,151800,40554881,785,785,785,785,91
20250219,151700,40483446,785,785,785,785,0
20250219,151600,40483446,785,785,785,785,0
20250219,151500,40483446,785,785,785,785,331
20250219,151400,40223611,785,785,785,785,80
20250219,151300,40160811,784,784,784,784,645
20250219,151200,39655131,784,784,784,784,146
20250219,151100,39540667,784,784,784,784,0
20250219,151000,39540667,784,784,784,784,0
20250219,150900,39540667,784,784,784,784,1
20250219,150800,39539883,784,784,784,784,8
20250219,150700,39533611,783,783,783,783,0
20250219,150600,39533611,783,783,783,783,2173
20250219,150500,37832152,783,783,783,783,186
20250219,150400,37686514,783,783,783,783,0
20250219,150300,37686514,783,783,783,783,3
20250219,150200,37684165,784,784,784,784,0
20250219,150100,37684165,784,784,784,784,0
20250219,150000,37684165,784,784,784,784,0
20250219,145900,37684165,784,784,784,784,0
20250219,145800,37684165,784,784,784,784,0
20250219,145700,37684165,784,784,784,784,1
20250219,145600,37683381,785,785,785,785,20
20250219,145500,37667681,785,785,785,785,1519
20250219,145400,36475266,786,786,786,786,1
20250219,145300,36474480,786,786,786,786,0
20250219,145200,36474480,786,786,786,786,0
20250219,145100,36474480,786,786,786,786,0
20250219,145000,36474480,786,786,786,786,77
20250219,144900,36413958,785,782,785,782,481
20250219,144800,36036523,778,778,778,778,0
20250219,144700,36036523,778,778,778,778,0
20250219,144600,36036523,778,778,778,778,0
20250219,144500,36036523,778,778,778,778,0
20250219,144400,36036523,778,778,778,778,0
20250219,144300,36036523,778,778,778,778,0
20250219,144200,36036523,778,778,778,778,0
20250219,144100,36036523,778,778,778,778,0
20250219,144000,36036523,778,778,778,778,0
20250219,143900,36036523,778,778,778,778,0
20250219,143800,36036523,778,778,778,778,0
20250219,143700,36036523,778,778,778,778,47
20250219,143600,35999957,777,777,777,777,0
20250219,143500,35999957,777,777,777,777,110
20250219,143400,35914487,777,777,777,777,0
20250219,143300,35914487,777,777,777,777,0
20250219,143200,35914487,777,777,777,777,500
20250219,143100,35525987,778,778,778,778,3569
20250219,143000,32749305,780,781,781,780,62
20250219,142900,32700942,781,782,782,781,4
20250219,142800,32697817,782,782,782,782,2
20250219,142700,32696253,781,781,781,781,62
20250219,142600,32647831,782,783,783,782,265
20250219,142500,32440600,783,783,783,783,4
20250219,142400,32437468,783,783,783,783,127
20250219,142300,32338027,783,783,783,783,0
20250219,142200,32338027,783,783,783,783,150
20250219,142100,32220577,783,784,784,783,591
20250219,142000,31757373,785,785,785,785,0
20250219,141900,31757373,785,785,785,785,55
20250219,141800,31714198,784,784,784,784,0
20250219,141700,31714198,784,784,784,784,0
20250219,141600,31714198,784,784,784,784,0
20250219,141500,31714198,784,784,784,784,0
20250219,141400,31714198,784,784,784,784,0
20250219,141300,31714198,784,784,784,784,1
20250219,141200,31713414,783,783,783,783,0
20250219,141100,31713414,783,783,783,783,0
20250219,141000,31713414,783,783,783,783,0
20250219,140900,31713414,783,783,783,783,0
20250219,140800,31713414,783,783,783,783,0
20250219,140700,31713414,783,783,783,783,0
20250219,140600,31713414,783,783,783,783,0
20250219,140500,31713414,783,783,783,783,0
20250219,140400,31713414,783,783,783,783,0
20250219,140300,31713414,783,783,783,783,0
20250219,140200,31713414,783,783,783,783,0
20250219,140100,31713414,783,783,783,783,0
20250219,140000,31713414,783,783,783,783,0
20250219,135900,31713414,783,784,784,783,300
20250219,135800,31478513,783,783,783,783,0
20250219,135700,31478513,783,783,783,783,0
20250219,135600,31478513,783,783,783,783,0
20250219,135500,31478513,783,783,783,783,0
20250219,135400,31478513,783,783,783,783,1
20250219,135300,31477730,784,784,784,784,0
20250219,135200,31477730,784,784,784,784,17
20250219,135100,31464402,783,783,783,783,0
20250219,135000,31464402,783,783,783,783,0
20250219,134900,31464402,783,783,783,783,0
20250219,134800,31464402,783,782,783,782,1467
20250219,134700,30317140,782,782,782,782,0
20250219,134600,30317140,782,782,782,782,0
20250219,134500,30317140,782,782,782,782,0
20250219,134400,30317140,782,782,782,782,0
20250219,134300,30317140,782,782,782,782,0
20250219,134200,30317140,782,782,782,782,0
20250219,134100,30317140,782,782,782,782,1
20250219,134000,30316358,783,783,783,783,0
20250219,133900,30316358,783,783,783,783,0
20250219,133800,30316358,783,783,783,783,0
20250219,133700,30316358,783,783,783,783,100
20250219,133600,30238058,783,783,783,783,0
20250219,133500,30238058,783,781,783,781,528
20250219,133400,29825634,783,783,783,783,0
20250219,133300,29825634,783,783,783,783,0
20250219,133200,29825634,783,783,783,783,0
20250219,133100,29825634,783,783,783,783,1
20250219,133000,29824851,783,783,783,783,1
20250219,132900,29824068,783,783,783,783,3
20250219,132800,29821719,781,781,781,781,0
20250219,132700,29821719,781,781,781,781,0
20250219,132600,29821719,781,781,781,781,37
20250219,132500,29792822,781,781,781,781,0
20250219,132400,29792822,781,781,781,781,0
20250219,132300,29792822,781,781,781,781,0
20250219,132200,29792822,781,781,781,781,0
20250219,132100,29792822,781,781,781,781,0
20250219,132000,29792822,781,781,781,781,0
20250219,131900,29792822,781,781,781,781,0
20250219,131800,29792822,781,781,781,781,8
20250219,131700,29786574,783,783,783,783,0
20250219,131600,29786574,783,783,783,783,1
20250219,131500,29785791,781,781,781,781,0
20250219,131400,29785791,781,781,781,781,0
20250219,131300,29785791,781,782,782,781,1203
20250219,131200,28845855,782,782,782,782,29
20250219,131100,28823177,782,782,782,782,500
20250219,131000,28432177,783,783,783,783,10
20250219,130900,28424347,783,783,783,783,0
20250219,130800,28424347,783,783,783,783,0
20250219,130700,28424347,783,783,783,783,0
20250219,130600,28424347,783,783,783,783,1
20250219,130500,28423564,782,782,782,782,0
20250219,130400,28423564,782,782,782,782,0
20250219,130300,28423564,782,782,782,782,2
20250219,130200,28422000,782,782,782,782,3
20250219,130100,28419654,782,782,782,782,0
20250219,130000,28419654,782,782,782,782,74
20250219,125900,28361786,782,782,782,782,41
20250219,125800,28329724,782,782,782,782,0
20250219,125700,28329724,782,782,782,782,0
20250219,125600,28329724,782,782,782,782,0
20250219,125500,28329724,782,782,782,782,0
20250219,125400,28329724,782,782,782,782,5
20250219,125300,28325814,781,781,781,781,1
20250219,125200,28325033,782,782,782,782,1
20250219,125100,28324251,782,782,782,782,0
20250219,125000,28324251,782,782,782,782,0
20250219,124900,28324251,782,782,782,782,2
20250219,124800,28322687,781,781,781,781,0
20250219,124700,28322687,781,781,781,781,0
20250219,124600,28322687,781,781,781,781,30
20250219,124500,28299257,781,781,781,781,0
20250219,124400,28299257,781,781,781,781,52
20250219,124300,28258645,781,781,781,781,1
20250219,124200,28257864,781,781,781,781,0
20250219,124100,28257864,781,781,781,781,17
20250219,124000,28244587,781,781,781,781,0
20250219,123900,28244587,781,781,781,781,0
20250219,123800,28244587,781,781,781,781,0
20250219,123700,28244587,781,781,781,781,0
20250219,123600,28244587,781,781,781,781,0
20250219,123500,28244587,781,780,781,780,523
20250219,123400,27836643,779,779,779,779,0
20250219,123300,27836643,779,779,779,779,0
20250219,123200,27836643,779,779,779,779,0
20250219,123100,27836643,779,779,779,779,0
20250219,123000,27836643,779,779,779,779,0
20250219,122900,27836643,779,779,779,779,0
20250219,122800,27836643,779,779,779,779,259
20250219,122700,27634882,779,778,779,778,153
20250219,122600,27515838,778,778,778,778,3
20250219,122500,27513504,778,778,778,778,0
20250219,122400,27513504,778,778,778,778,404
20250219,122300,27199192,778,778,778,778,0
20250219,122200,27199192,778,778,778,778,0
20250219,122100,27199192,778,778,778,778,0
20250219,122000,27199192,778,778,778,778,0
20250219,121900,27199192,778,778,778,778,100
20250219,121800,27121392,778,778,778,778,1
20250219,121700,27120614,776,776,776,776,1
20250219,121600,27119838,778,778,778,778,0
20250219,121500,27119838,778,778,778,778,0
20250219,121400,27119838,778,778,778,778,0
20250219,121300,27119838,778,778,778,778,0
20250219,121200,27119838,778,778,778,778,10
20250219,121100,27112058,778,778,778,778,1
20250219,121000,27111280,778,778,778,778,0
20250219,120900,27111280,778,778,778,778,0
20250219,120800,27111280,778,778,778,778,0
20250219,120700,27111280,778,778,778,778,0
20250219,120600,27111280,778,778,778,778,0
20250219,120500,27111280,778,778,778,778,0
20250219,120400,27111280,778,778,778,778,0
20250219,120300,27111280,778,777,778,777,126
20250219,120200,27013367,777,777,777,777,0
20250219,120100,27013367,777,777,777,777,0
20250219,120000,27013367,777,777,777,777,0
20250219,115900,27013367,777,777,777,777,0
20250219,115800,27013367,777,777,777,777,0
20250219,115700,27013367,777,777,777,777,0
20250219,115600,27013367,777,777,777,777,0
20250219,115500,27013367,777,777,777,777,3
20250219,115400,27011036,776,776,776,776,0
20250219,115300,27011036,776,776,776,776,0
20250219,115200,27011036,776,776,776,776,58
20250219,115100,26966028,776,776,776,776,0
20250219,115000,26966028,776,776,776,776,0
20250219,114900,26966028,776,776,776,776,0
20250219,114800,26966028,776,776,776,776,0
20250219,114700,26966028,776,776,776,776,0
20250219,114600,26966028,776,776,776,776,0
20250219,114500,26966028,776,775,776,775,715
20250219,114400,26411638,775,775,775,775,0
20250219,114300,26411638,775,775,775,775,0
20250219,114200,26411638,775,775,775,775,0
20250219,114100,26411638,775,775,775,775,0
20250219,114000,26411638,775,775,775,775,0
20250219,113900,26411638,775,775,775,775,0
20250219,113800,26411638,775,775,775,775,0
20250219,113700,26411638,775,775,775,775,0
20250219,113600,26411638,775,775,775,775,0
20250219,113500,26411638,775,775,775,775,0
20250219,113400,26411638,775,775,775,775,0
20250219,113300,26411638,775,775,775,775,0
20250219,113200,26411638,775,775,775,775,0
20250219,113100,26411638,775,775,775,775,0
20250219,113000,26411638,775,775,775,775,0
20250219,112900,26411638,775,775,775,775,0
20250219,112800,26411638,775,775,775,775,0
20250219,112700,26411638,775,775,775,775,8
20250219,112600,26405438,775,775,775,775,0
20250219,112500,26405438,775,775,775,775,0
20250219,112400,26405438,775,775,775,775,31
20250219,112300,26381413,775,775,775,775,0
20250219,112200,26381413,775,775,775,775,0
20250219,112100,26381413,775,775,775,775,0
20250219,112000,26381413,775,775,775,775,0
20250219,111900,26381413,775,775,775,775,0
20250219,111800,26381413,775,775,775,775,8
20250219,111700,26375213,775,775,775,775,10
20250219,111600,26367463,775,775,775,775,0
20250219,111500,26367463,775,775,775,775,0
20250219,111400,26367463,775,775,775,775,3
20250219,111300,26365138,774,774,774,774,0
20250219,111200,26365138,774,774,774,774,0
20250219,111100,26365138,774,774,774,774,0
20250219,111000,26365138,774,774,774,774,0
20250219,110900,26365138,774,774,774,774,7
20250219,110800,26359720,775,775,775,775,21
20250219,110700,26343445,774,774,774,774,0
20250219,110600,26343445,774,774,774,774,0
20250219,110500,26343445,774,774,774,774,0
20250219,110400,26343445,774,774,774,774,0
20250219,110300,26343445,774,775,775,774,205
20250219,110200,26184625,775,775,775,775,177
20250219,110100,26047450,775,775,775,775,0
20250219,110000,26047450,775,775,775,775,0
20250219,105900,26047450,775,775,775,775,0
20250219,105800,26047450,775,775,775,775,0
20250219,105700,26047450,775,775,775,775,11
20250219,105600,26038925,775,775,775,775,10
20250219,105500,26031175,775,775,775,775,29
20250219,105400,26008700,775,775,775,775,0
20250219,105300,26008700,775,775,775,775,0
20250219,105200,26008700,775,775,775,775,0
20250219,105100,26008700,775,775,775,775,2
20250219,105000,26007150,776,776,776,776,4
20250219,104900,26004046,776,776,776,776,13
20250219,104800,25993958,776,776,776,776,0
20250219,104700,25993958,776,776,776,776,0
20250219,104600,25993958,776,776,776,776,0
20250219,104500,25993958,776,776,776,776,0
20250219,104400,25993958,776,776,776,776,0
20250219,104300,25993958,776,776,776,776,0
20250219,104200,25993958,776,776,776,776,0
20250219,104100,25993958,776,776,776,776,0
20250219,104000,25993958,776,776,776,776,0
20250219,103900,25993958,776,776,776,776,0
20250219,103800,25993958,776,776,776,776,3
20250219,103700,25991630,777,774,777,773,438
20250219,103600,25652580,774,774,774,774,0
20250219,103500,25652580,774,774,774,774,500
20250219,103400,25265580,774,774,774,774,0
20250219,103300,25265580,774,774,774,774,0
20250219,103200,25265580,774,774,774,774,0
20250219,103100,25265580,774,773,774,773,3975
20250219,103000,22189905,768,768,768,768,0
20250219,102900,22189905,768,772,772,768,133
20250219,102800,22087592,772,772,772,772,9
20250219,102700,22080644,773,773,773,773,0
20250219,102600,22080644,773,773,773,773,0
20250219,102500,22080644,773,773,773,773,0
20250219,102400,22080644,773,773,773,773,18
20250219,102300,22066730,773,773,773,773,0
20250219,102200,22066730,773,773,773,773,0
20250219,102100,22066730,773,773,773,773,1
20250219,102000,22065957,773,773,773,773,0
20250219,101900,22065957,773,773,773,773,389
20250219,101800,21765260,773,773,773,773,14
20250219,101700,21754438,773,773,773,773,0
20250219,101600,21754438,773,772,773,772,133
20250219,101500,21651756,771,772,772,771,2845
20250219,101400,19455603,773,773,773,773,0
20250219,101300,19455603,773,773,773,773,11
20250219,101200,19447100,773,773,773,773,0
20250219,101100,19447100,773,773,773,773,1
20250219,101000,19446327,773,775,775,773,301
20250219,100900,19213570,774,774,774,774,1
20250219,100800,19212796,775,775,775,773,1045
20250219,100700,18404814,775,775,775,775,5
20250219,100600,18400939,775,775,775,775,0
20250219,100500,18400939,775,775,775,775,10
20250219,100400,18393189,774,774,774,774,0
20250219,100300,18393189,774,774,774,774,20
20250219,100200,18377709,775,775,775,775,14
20250219,100100,18366859,775,775,775,775,0
20250219,100000,18366859,775,775,775,775,0
20250219,095900,18366859,775,775,775,775,31
20250219,095800,18342834,773,773,773,773,0
20250219,095700,18342834,773,772,773,772,548
20250219,095600,17919758,773,773,773,773,10
20250219,095500,17912028,774,774,774,774,21
20250219,095400,17895774,772,772,772,772,0
20250219,095300,17895774,772,772,772,772,0
20250219,095200,17895774,772,772,772,772,750
20250219,095100,17316774,771,772,772,771,57
20250219,095000,17272821,772,772,772,772,1
20250219,094900,17272049,771,771,771,771,0
20250219,094800,17272049,771,771,771,771,0
20250219,094700,17272049,771,771,771,771,51
20250219,094600,17232728,771,771,771,771,0
20250219,094500,17232728,771,771,771,771,15
20250219,094400,17221163,768,768,768,768,0
20250219,094300,17221163,768,768,768,768,390
20250219,094200,16921643,767,765,767,765,343
20250219,094100,16659094,765,765,765,765,0
20250219,094000,16659094,765,765,765,765,7
20250219,093900,16653739,765,765,765,760,8015
20250219,093800,10557342,765,765,765,765,0
20250219,093700,10557342,765,769,769,763,2000
20250219,093600,9029798,769,769,769,769,1
20250219,093500,9029029,771,771,771,771,0
20250219,093400,9029029,771,771,771,771,5
20250219,093300,9025174,771,772,772,771,10
20250219,093200,9017459,772,774,774,762,5408
20250219,093100,4879322,770,770,770,770,0
20250219,093000,4879322,770,770,770,770,0
20250219,092900,4879322,770,774,774,770,64
20250219,092800,4829922,774,773,774,766,1580
20250219,092700,3617026,774,774,774,774,0
20250219,092600,3617026,774,774,774,774,0
20250219,092500,3617026,774,774,774,774,1
20250219,092400,3616252,774,774,774,774,0
20250219,092300,3616252,774,774,774,774,0
20250219,092200,3616252,774,774,774,774,0
20250219,092100,3616252,774,774,774,774,0
20250219,092000,3616252,774,774,774,774,25
20250219,091900,3596902,774,774,774,774,0
20250219,091800,3596902,774,774,774,774,0
20250219,091700,3596902,774,774,774,774,100
20250219,091600,3519502,774,774,774,774,10
20250219,091500,3511762,774,774,774,774,2
20250219,091400,3510214,774,774,774,774,200
20250219,091300,3355414,774,774,774,774,0
20250219,091200,3355414,774,774,774,774,0
20250219,091100,3355414,774,774,774,774,0
20250219,091000,3355414,774,774,774,774,0
20250219,090900,3355414,774,774,774,770,504
20250219,090800,2967318,770,774,774,770,346
20250219,090700,2700591,774,774,774,774,585
20250219,090600,2247801,774,774,774,774,400
20250219,090500,1938201,774,774,774,774,0
20250219,090400,1938201,774,774,774,774,0
20250219,090300,1938201,774,774,774,774,0
20250219,090200,1938201,774,775,776,774,614
20250219,090100,1462920,774,780,780,774,560
20250219,090000,1026480,780,780,780,780,1316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194000 40738571 785 785 785 785 230
3 20250219 193900 40738571 785 785 785 785 0
4 20250219 193800 40738571 785 785 785 785 0
5 20250219 193700 40738571 785 785 785 785 0
6 20250219 193600 40738571 785 785 785 785 0
7 20250219 193500 40738571 785 785 785 785 0
8 20250219 193400 40738571 785 785 785 785 0
9 20250219 193300 40738571 785 785 785 785 0
10 20250219 193200 40738571 785 785 785 785 0
11 20250219 193100 40738571 785 785 785 785 0
12 20250219 193000 40738571 785 785 785 785 0
13 20250219 192900 40738571 785 785 785 785 0
14 20250219 192800 40738571 785 785 785 785 0
15 20250219 192700 40738571 785 785 785 785 0
16 20250219 192600 40738571 785 785 785 785 0
17 20250219 192500 40738571 785 785 785 785 0
18 20250219 192400 40738571 785 785 785 785 0
19 20250219 192300 40738571 785 785 785 785 0
20 20250219 192200 40738571 785 785 785 785 0
21 20250219 192100 40738571 785 785 785 785 0
22 20250219 192000 40738571 785 785 785 785 0
23 20250219 191900 40738571 785 785 785 785 0
24 20250219 191800 40738571 785 785 785 785 0
25 20250219 191700 40738571 785 785 785 785 0
26 20250219 191600 40738571 785 785 785 785 0
27 20250219 191500 40738571 785 785 785 785 0
28 20250219 191400 40738571 785 785 785 785 0
29 20250219 191300 40738571 785 785 785 785 0
30 20250219 191200 40738571 785 785 785 785 0
31 20250219 191100 40738571 785 785 785 785 0
32 20250219 191000 40738571 785 785 785 785 230
33 20250219 190900 40738571 785 785 785 785 0
34 20250219 190800 40738571 785 785 785 785 0
35 20250219 190700 40738571 785 785 785 785 0
36 20250219 190600 40738571 785 785 785 785 0
37 20250219 190500 40738571 785 785 785 785 0
38 20250219 190400 40738571 785 785 785 785 0
39 20250219 190300 40738571 785 785 785 785 0
40 20250219 190200 40738571 785 785 785 785 0
41 20250219 190100 40738571 785 785 785 785 0
42 20250219 190000 40738571 785 785 785 785 0
43 20250219 185900 40738571 785 785 785 785 0
44 20250219 185800 40738571 785 785 785 785 0
45 20250219 185700 40738571 785 785 785 785 0
46 20250219 185600 40738571 785 785 785 785 0
47 20250219 185500 40738571 785 785 785 785 0
48 20250219 185400 40738571 785 785 785 785 0
49 20250219 185300 40738571 785 785 785 785 0
50 20250219 185200 40738571 785 785 785 785 0
51 20250219 185100 40738571 785 785 785 785 0
52 20250219 185000 40738571 785 785 785 785 0
53 20250219 184900 40738571 785 785 785 785 0
54 20250219 184800 40738571 785 785 785 785 0
55 20250219 184700 40738571 785 785 785 785 0
56 20250219 184600 40738571 785 785 785 785 0
57 20250219 184500 40738571 785 785 785 785 0
58 20250219 184400 40738571 785 785 785 785 0
59 20250219 184300 40738571 785 785 785 785 0
60 20250219 184200 40738571 785 785 785 785 0
61 20250219 184100 40738571 785 785 785 785 0
62 20250219 184000 40738571 785 785 785 785 230
63 20250219 183900 40738571 785 785 785 785 0
64 20250219 183800 40738571 785 785 785 785 0
65 20250219 183700 40738571 785 785 785 785 0
66 20250219 183600 40738571 785 785 785 785 0
67 20250219 183500 40738571 785 785 785 785 0
68 20250219 183400 40738571 785 785 785 785 0
69 20250219 183300 40738571 785 785 785 785 0
70 20250219 183200 40738571 785 785 785 785 0
71 20250219 183100 40738571 785 785 785 785 0
72 20250219 183000 40738571 785 785 785 785 0
73 20250219 182900 40738571 785 785 785 785 0
74 20250219 182800 40738571 785 785 785 785 0
75 20250219 182700 40738571 785 785 785 785 0
76 20250219 182600 40738571 785 785 785 785 0
77 20250219 182500 40738571 785 785 785 785 0
78 20250219 182400 40738571 785 785 785 785 0
79 20250219 182300 40738571 785 785 785 785 0
80 20250219 182200 40738571 785 785 785 785 0
81 20250219 182100 40738571 785 785 785 785 0
82 20250219 182000 40738571 785 785 785 785 0
83 20250219 181900 40738571 785 785 785 785 0
84 20250219 181800 40738571 785 785 785 785 0
85 20250219 181700 40738571 785 785 785 785 0
86 20250219 181600 40738571 785 785 785 785 0
87 20250219 181500 40738571 785 785 785 785 0
88 20250219 181400 40738571 785 785 785 785 0
89 20250219 181300 40738571 785 785 785 785 0
90 20250219 181200 40738571 785 785 785 785 0
91 20250219 181100 40738571 785 785 785 785 0
92 20250219 181000 40738571 785 785 785 785 230
93 20250219 180900 40738571 785 785 785 785 0
94 20250219 180800 40738571 785 785 785 785 0
95 20250219 180700 40738571 785 785 785 785 0
96 20250219 180600 40738571 785 785 785 785 0
97 20250219 180500 40738571 785 785 785 785 0
98 20250219 180400 40738571 785 785 785 785 0
99 20250219 180300 40738571 785 785 785 785 0
100 20250219 180200 40738571 785 785 785 785 0
101 20250219 180100 40738571 785 785 785 785 0
102 20250219 180000 40738571 785 785 785 785 0
103 20250219 175900 40738571 785 785 785 785 0
104 20250219 175800 40738571 785 785 785 785 0
105 20250219 175700 40738571 785 785 785 785 0
106 20250219 175600 40738571 785 785 785 785 0
107 20250219 175500 40738571 785 785 785 785 0
108 20250219 175400 40738571 785 785 785 785 0
109 20250219 175300 40738571 785 785 785 785 0
110 20250219 175200 40738571 785 785 785 785 0
111 20250219 175100 40738571 785 785 785 785 0
112 20250219 175000 40738571 785 785 785 785 0
113 20250219 174900 40738571 785 785 785 785 0
114 20250219 174800 40738571 785 785 785 785 0
115 20250219 174700 40738571 785 785 785 785 0
116 20250219 174600 40738571 785 785 785 785 0
117 20250219 174500 40738571 785 785 785 785 0
118 20250219 174400 40738571 785 785 785 785 0
119 20250219 174300 40738571 785 785 785 785 0
120 20250219 174200 40738571 785 785 785 785 0
121 20250219 174100 40738571 785 785 785 785 0
122 20250219 174000 40738571 785 785 785 785 230
123 20250219 173900 40738571 785 785 785 785 0
124 20250219 173800 40738571 785 785 785 785 0
125 20250219 173700 40738571 785 785 785 785 0
126 20250219 173600 40738571 785 785 785 785 0
127 20250219 173500 40738571 785 785 785 785 0
128 20250219 173400 40738571 785 785 785 785 0
129 20250219 173300 40738571 785 785 785 785 0
130 20250219 173200 40738571 785 785 785 785 0
131 20250219 173100 40738571 785 785 785 785 0
132 20250219 173000 40738571 785 785 785 785 0
133 20250219 172900 40738571 785 785 785 785 0
134 20250219 172800 40738571 785 785 785 785 0
135 20250219 172700 40738571 785 785 785 785 0
136 20250219 172600 40738571 785 785 785 785 0
137 20250219 172500 40738571 785 785 785 785 0
138 20250219 172400 40738571 785 785 785 785 0
139 20250219 172300 40738571 785 785 785 785 0
140 20250219 172200 40738571 785 785 785 785 0
141 20250219 172100 40738571 785 785 785 785 0
142 20250219 172000 40738571 785 785 785 785 0
143 20250219 171900 40738571 785 785 785 785 0
144 20250219 171800 40738571 785 785 785 785 0
145 20250219 171700 40738571 785 785 785 785 0
146 20250219 171600 40738571 785 785 785 785 0
147 20250219 171500 40738571 785 785 785 785 0
148 20250219 171400 40738571 785 785 785 785 0
149 20250219 171300 40738571 785 785 785 785 0
150 20250219 171200 40738571 785 785 785 785 0
151 20250219 171100 40738571 785 785 785 785 0
152 20250219 171000 40738571 785 785 785 785 230
153 20250219 170900 40738571 785 785 785 785 0
154 20250219 170800 40738571 785 785 785 785 0
155 20250219 170700 40738571 785 785 785 785 0
156 20250219 170600 40738571 785 785 785 785 0
157 20250219 170500 40738571 785 785 785 785 0
158 20250219 170400 40738571 785 785 785 785 0
159 20250219 170300 40738571 785 785 785 785 0
160 20250219 170200 40738571 785 785 785 785 0
161 20250219 170100 40738571 785 785 785 785 0
162 20250219 170000 40738571 785 785 785 785 0
163 20250219 165900 40738571 785 785 785 785 0
164 20250219 165800 40738571 785 785 785 785 0
165 20250219 165700 40738571 785 785 785 785 0
166 20250219 165600 40738571 785 785 785 785 0
167 20250219 165500 40738571 785 785 785 785 0
168 20250219 165400 40738571 785 785 785 785 0
169 20250219 165300 40738571 785 785 785 785 0
170 20250219 165200 40738571 785 785 785 785 0
171 20250219 165100 40738571 785 785 785 785 0
172 20250219 165000 40738571 785 785 785 785 0
173 20250219 164900 40738571 785 785 785 785 0
174 20250219 164800 40738571 785 785 785 785 0
175 20250219 164700 40738571 785 785 785 785 0
176 20250219 164600 40738571 785 785 785 785 0
177 20250219 164500 40738571 785 785 785 785 0
178 20250219 164400 40738571 785 785 785 785 0
179 20250219 164300 40738571 785 785 785 785 0
180 20250219 164200 40738571 785 785 785 785 0
181 20250219 164100 40738571 785 785 785 785 0
182 20250219 164000 40738571 785 785 785 785 230
183 20250219 163900 40738571 785 785 785 785 0
184 20250219 163800 40738571 785 785 785 785 0
185 20250219 163700 40738571 785 785 785 785 0
186 20250219 163600 40738571 785 785 785 785 0
187 20250219 163500 40738571 785 785 785 785 0
188 20250219 163400 40738571 785 785 785 785 0
189 20250219 163300 40738571 785 785 785 785 0
190 20250219 163200 40738571 785 785 785 785 0
191 20250219 163100 40738571 785 785 785 785 0
192 20250219 163000 40738571 785 785 785 785 0
193 20250219 162900 40738571 785 785 785 785 0
194 20250219 162800 40738571 785 785 785 785 0
195 20250219 162700 40738571 785 785 785 785 0
196 20250219 162600 40738571 785 785 785 785 0
197 20250219 162500 40738571 785 785 785 785 0
198 20250219 162400 40738571 785 785 785 785 0
199 20250219 162300 40738571 785 785 785 785 0
200 20250219 162200 40738571 785 785 785 785 0
201 20250219 162100 40738571 785 785 785 785 0
202 20250219 162000 40738571 785 785 785 785 0
203 20250219 161900 40738571 785 785 785 785 0
204 20250219 161800 40738571 785 785 785 785 0
205 20250219 161700 40738571 785 785 785 785 0
206 20250219 161600 40738571 785 785 785 785 0
207 20250219 161500 40738571 785 785 785 785 0
208 20250219 161400 40738571 785 785 785 785 0
209 20250219 161300 40738571 785 785 785 785 0
210 20250219 161200 40738571 785 785 785 785 0
211 20250219 161100 40738571 785 785 785 785 0
212 20250219 161000 40738571 785 785 785 785 230
213 20250219 160900 40738571 785 785 785 785 0
214 20250219 160800 40738571 785 785 785 785 0
215 20250219 160700 40738571 785 785 785 785 0
216 20250219 160600 40738571 785 785 785 785 0
217 20250219 160500 40738571 785 785 785 785 0
218 20250219 160400 40738571 785 785 785 785 0
219 20250219 160300 40738571 785 785 785 785 0
220 20250219 160200 40738571 785 785 785 785 0
221 20250219 160100 40738571 785 785 785 785 0
222 20250219 160000 40738571 785 785 785 785 0
223 20250219 155900 40738571 785 785 785 785 0
224 20250219 155800 40738571 785 785 785 785 0
225 20250219 155700 40738571 785 785 785 785 0
226 20250219 155600 40738571 785 785 785 785 0
227 20250219 155500 40738571 785 785 785 785 0
228 20250219 155400 40738571 785 785 785 785 0
229 20250219 155300 40738571 785 785 785 785 0
230 20250219 155200 40738571 785 785 785 785 0
231 20250219 155100 40738571 785 785 785 785 0
232 20250219 155000 40738571 785 785 785 785 0
233 20250219 154900 40738571 785 785 785 785 0
234 20250219 154800 40738571 785 785 785 785 0
235 20250219 154700 40738571 785 785 785 785 0
236 20250219 154600 40738571 785 785 785 785 0
237 20250219 154500 40738571 785 785 785 785 0
238 20250219 154400 40738571 785 785 785 785 0
239 20250219 154300 40738571 785 785 785 785 0
240 20250219 154200 40738571 785 785 785 785 0
241 20250219 154100 40738571 785 785 785 785 0
242 20250219 154000 40738571 785 785 785 785 230
243 20250219 153900 40738571 785 785 785 785 0
244 20250219 153800 40738571 785 785 785 785 0
245 20250219 153700 40738571 785 785 785 785 0
246 20250219 153600 40738571 785 785 785 785 0
247 20250219 153500 40738571 785 785 785 785 0
248 20250219 153400 40738571 785 785 785 785 0
249 20250219 153300 40738571 785 785 785 785 0
250 20250219 153200 40738571 785 785 785 785 0
251 20250219 153100 40738571 785 785 785 785 0
252 20250219 153000 40738571 785 785 785 785 230
253 20250219 152900 40558021 785 785 785 785 0
254 20250219 152800 40558021 785 785 785 785 0
255 20250219 152700 40558021 785 785 785 785 0
256 20250219 152600 40558021 785 785 785 785 0
257 20250219 152500 40558021 785 785 785 785 0
258 20250219 152400 40558021 785 785 785 785 0
259 20250219 152300 40558021 785 785 785 785 0
260 20250219 152200 40558021 785 785 785 785 0
261 20250219 152100 40558021 785 785 785 785 0
262 20250219 152000 40558021 785 785 785 785 0
263 20250219 151900 40558021 785 785 785 785 4
264 20250219 151800 40554881 785 785 785 785 91
265 20250219 151700 40483446 785 785 785 785 0
266 20250219 151600 40483446 785 785 785 785 0
267 20250219 151500 40483446 785 785 785 785 331
268 20250219 151400 40223611 785 785 785 785 80
269 20250219 151300 40160811 784 784 784 784 645
270 20250219 151200 39655131 784 784 784 784 146
271 20250219 151100 39540667 784 784 784 784 0
272 20250219 151000 39540667 784 784 784 784 0
273 20250219 150900 39540667 784 784 784 784 1
274 20250219 150800 39539883 784 784 784 784 8
275 20250219 150700 39533611 783 783 783 783 0
276 20250219 150600 39533611 783 783 783 783 2173
277 20250219 150500 37832152 783 783 783 783 186
278 20250219 150400 37686514 783 783 783 783 0
279 20250219 150300 37686514 783 783 783 783 3
280 20250219 150200 37684165 784 784 784 784 0
281 20250219 150100 37684165 784 784 784 784 0
282 20250219 150000 37684165 784 784 784 784 0
283 20250219 145900 37684165 784 784 784 784 0
284 20250219 145800 37684165 784 784 784 784 0
285 20250219 145700 37684165 784 784 784 784 1
286 20250219 145600 37683381 785 785 785 785 20
287 20250219 145500 37667681 785 785 785 785 1519
288 20250219 145400 36475266 786 786 786 786 1
289 20250219 145300 36474480 786 786 786 786 0
290 20250219 145200 36474480 786 786 786 786 0
291 20250219 145100 36474480 786 786 786 786 0
292 20250219 145000 36474480 786 786 786 786 77
293 20250219 144900 36413958 785 782 785 782 481
294 20250219 144800 36036523 778 778 778 778 0
295 20250219 144700 36036523 778 778 778 778 0
296 20250219 144600 36036523 778 778 778 778 0
297 20250219 144500 36036523 778 778 778 778 0
298 20250219 144400 36036523 778 778 778 778 0
299 20250219 144300 36036523 778 778 778 778 0
300 20250219 144200 36036523 778 778 778 778 0
301 20250219 144100 36036523 778 778 778 778 0
302 20250219 144000 36036523 778 778 778 778 0
303 20250219 143900 36036523 778 778 778 778 0
304 20250219 143800 36036523 778 778 778 778 0
305 20250219 143700 36036523 778 778 778 778 47
306 20250219 143600 35999957 777 777 777 777 0
307 20250219 143500 35999957 777 777 777 777 110
308 20250219 143400 35914487 777 777 777 777 0
309 20250219 143300 35914487 777 777 777 777 0
310 20250219 143200 35914487 777 777 777 777 500
311 20250219 143100 35525987 778 778 778 778 3569
312 20250219 143000 32749305 780 781 781 780 62
313 20250219 142900 32700942 781 782 782 781 4
314 20250219 142800 32697817 782 782 782 782 2
315 20250219 142700 32696253 781 781 781 781 62
316 20250219 142600 32647831 782 783 783 782 265
317 20250219 142500 32440600 783 783 783 783 4
318 20250219 142400 32437468 783 783 783 783 127
319 20250219 142300 32338027 783 783 783 783 0
320 20250219 142200 32338027 783 783 783 783 150
321 20250219 142100 32220577 783 784 784 783 591
322 20250219 142000 31757373 785 785 785 785 0
323 20250219 141900 31757373 785 785 785 785 55
324 20250219 141800 31714198 784 784 784 784 0
325 20250219 141700 31714198 784 784 784 784 0
326 20250219 141600 31714198 784 784 784 784 0
327 20250219 141500 31714198 784 784 784 784 0
328 20250219 141400 31714198 784 784 784 784 0
329 20250219 141300 31714198 784 784 784 784 1
330 20250219 141200 31713414 783 783 783 783 0
331 20250219 141100 31713414 783 783 783 783 0
332 20250219 141000 31713414 783 783 783 783 0
333 20250219 140900 31713414 783 783 783 783 0
334 20250219 140800 31713414 783 783 783 783 0
335 20250219 140700 31713414 783 783 783 783 0
336 20250219 140600 31713414 783 783 783 783 0
337 20250219 140500 31713414 783 783 783 783 0
338 20250219 140400 31713414 783 783 783 783 0
339 20250219 140300 31713414 783 783 783 783 0
340 20250219 140200 31713414 783 783 783 783 0
341 20250219 140100 31713414 783 783 783 783 0
342 20250219 140000 31713414 783 783 783 783 0
343 20250219 135900 31713414 783 784 784 783 300
344 20250219 135800 31478513 783 783 783 783 0
345 20250219 135700 31478513 783 783 783 783 0
346 20250219 135600 31478513 783 783 783 783 0
347 20250219 135500 31478513 783 783 783 783 0
348 20250219 135400 31478513 783 783 783 783 1
349 20250219 135300 31477730 784 784 784 784 0
350 20250219 135200 31477730 784 784 784 784 17
351 20250219 135100 31464402 783 783 783 783 0
352 20250219 135000 31464402 783 783 783 783 0
353 20250219 134900 31464402 783 783 783 783 0
354 20250219 134800 31464402 783 782 783 782 1467
355 20250219 134700 30317140 782 782 782 782 0
356 20250219 134600 30317140 782 782 782 782 0
357 20250219 134500 30317140 782 782 782 782 0
358 20250219 134400 30317140 782 782 782 782 0
359 20250219 134300 30317140 782 782 782 782 0
360 20250219 134200 30317140 782 782 782 782 0
361 20250219 134100 30317140 782 782 782 782 1
362 20250219 134000 30316358 783 783 783 783 0
363 20250219 133900 30316358 783 783 783 783 0
364 20250219 133800 30316358 783 783 783 783 0
365 20250219 133700 30316358 783 783 783 783 100
366 20250219 133600 30238058 783 783 783 783 0
367 20250219 133500 30238058 783 781 783 781 528
368 20250219 133400 29825634 783 783 783 783 0
369 20250219 133300 29825634 783 783 783 783 0
370 20250219 133200 29825634 783 783 783 783 0
371 20250219 133100 29825634 783 783 783 783 1
372 20250219 133000 29824851 783 783 783 783 1
373 20250219 132900 29824068 783 783 783 783 3
374 20250219 132800 29821719 781 781 781 781 0
375 20250219 132700 29821719 781 781 781 781 0
376 20250219 132600 29821719 781 781 781 781 37
377 20250219 132500 29792822 781 781 781 781 0
378 20250219 132400 29792822 781 781 781 781 0
379 20250219 132300 29792822 781 781 781 781 0
380 20250219 132200 29792822 781 781 781 781 0
381 20250219 132100 29792822 781 781 781 781 0
382 20250219 132000 29792822 781 781 781 781 0
383 20250219 131900 29792822 781 781 781 781 0
384 20250219 131800 29792822 781 781 781 781 8
385 20250219 131700 29786574 783 783 783 783 0
386 20250219 131600 29786574 783 783 783 783 1
387 20250219 131500 29785791 781 781 781 781 0
388 20250219 131400 29785791 781 781 781 781 0
389 20250219 131300 29785791 781 782 782 781 1203
390 20250219 131200 28845855 782 782 782 782 29
391 20250219 131100 28823177 782 782 782 782 500
392 20250219 131000 28432177 783 783 783 783 10
393 20250219 130900 28424347 783 783 783 783 0
394 20250219 130800 28424347 783 783 783 783 0
395 20250219 130700 28424347 783 783 783 783 0
396 20250219 130600 28424347 783 783 783 783 1
397 20250219 130500 28423564 782 782 782 782 0
398 20250219 130400 28423564 782 782 782 782 0
399 20250219 130300 28423564 782 782 782 782 2
400 20250219 130200 28422000 782 782 782 782 3
401 20250219 130100 28419654 782 782 782 782 0
402 20250219 130000 28419654 782 782 782 782 74
403 20250219 125900 28361786 782 782 782 782 41
404 20250219 125800 28329724 782 782 782 782 0
405 20250219 125700 28329724 782 782 782 782 0
406 20250219 125600 28329724 782 782 782 782 0
407 20250219 125500 28329724 782 782 782 782 0
408 20250219 125400 28329724 782 782 782 782 5
409 20250219 125300 28325814 781 781 781 781 1
410 20250219 125200 28325033 782 782 782 782 1
411 20250219 125100 28324251 782 782 782 782 0
412 20250219 125000 28324251 782 782 782 782 0
413 20250219 124900 28324251 782 782 782 782 2
414 20250219 124800 28322687 781 781 781 781 0
415 20250219 124700 28322687 781 781 781 781 0
416 20250219 124600 28322687 781 781 781 781 30
417 20250219 124500 28299257 781 781 781 781 0
418 20250219 124400 28299257 781 781 781 781 52
419 20250219 124300 28258645 781 781 781 781 1
420 20250219 124200 28257864 781 781 781 781 0
421 20250219 124100 28257864 781 781 781 781 17
422 20250219 124000 28244587 781 781 781 781 0
423 20250219 123900 28244587 781 781 781 781 0
424 20250219 123800 28244587 781 781 781 781 0
425 20250219 123700 28244587 781 781 781 781 0
426 20250219 123600 28244587 781 781 781 781 0
427 20250219 123500 28244587 781 780 781 780 523
428 20250219 123400 27836643 779 779 779 779 0
429 20250219 123300 27836643 779 779 779 779 0
430 20250219 123200 27836643 779 779 779 779 0
431 20250219 123100 27836643 779 779 779 779 0
432 20250219 123000 27836643 779 779 779 779 0
433 20250219 122900 27836643 779 779 779 779 0
434 20250219 122800 27836643 779 779 779 779 259
435 20250219 122700 27634882 779 778 779 778 153
436 20250219 122600 27515838 778 778 778 778 3
437 20250219 122500 27513504 778 778 778 778 0
438 20250219 122400 27513504 778 778 778 778 404
439 20250219 122300 27199192 778 778 778 778 0
440 20250219 122200 27199192 778 778 778 778 0
441 20250219 122100 27199192 778 778 778 778 0
442 20250219 122000 27199192 778 778 778 778 0
443 20250219 121900 27199192 778 778 778 778 100
444 20250219 121800 27121392 778 778 778 778 1
445 20250219 121700 27120614 776 776 776 776 1
446 20250219 121600 27119838 778 778 778 778 0
447 20250219 121500 27119838 778 778 778 778 0
448 20250219 121400 27119838 778 778 778 778 0
449 20250219 121300 27119838 778 778 778 778 0
450 20250219 121200 27119838 778 778 778 778 10
451 20250219 121100 27112058 778 778 778 778 1
452 20250219 121000 27111280 778 778 778 778 0
453 20250219 120900 27111280 778 778 778 778 0
454 20250219 120800 27111280 778 778 778 778 0
455 20250219 120700 27111280 778 778 778 778 0
456 20250219 120600 27111280 778 778 778 778 0
457 20250219 120500 27111280 778 778 778 778 0
458 20250219 120400 27111280 778 778 778 778 0
459 20250219 120300 27111280 778 777 778 777 126
460 20250219 120200 27013367 777 777 777 777 0
461 20250219 120100 27013367 777 777 777 777 0
462 20250219 120000 27013367 777 777 777 777 0
463 20250219 115900 27013367 777 777 777 777 0
464 20250219 115800 27013367 777 777 777 777 0
465 20250219 115700 27013367 777 777 777 777 0
466 20250219 115600 27013367 777 777 777 777 0
467 20250219 115500 27013367 777 777 777 777 3
468 20250219 115400 27011036 776 776 776 776 0
469 20250219 115300 27011036 776 776 776 776 0
470 20250219 115200 27011036 776 776 776 776 58
471 20250219 115100 26966028 776 776 776 776 0
472 20250219 115000 26966028 776 776 776 776 0
473 20250219 114900 26966028 776 776 776 776 0
474 20250219 114800 26966028 776 776 776 776 0
475 20250219 114700 26966028 776 776 776 776 0
476 20250219 114600 26966028 776 776 776 776 0
477 20250219 114500 26966028 776 775 776 775 715
478 20250219 114400 26411638 775 775 775 775 0
479 20250219 114300 26411638 775 775 775 775 0
480 20250219 114200 26411638 775 775 775 775 0
481 20250219 114100 26411638 775 775 775 775 0
482 20250219 114000 26411638 775 775 775 775 0
483 20250219 113900 26411638 775 775 775 775 0
484 20250219 113800 26411638 775 775 775 775 0
485 20250219 113700 26411638 775 775 775 775 0
486 20250219 113600 26411638 775 775 775 775 0
487 20250219 113500 26411638 775 775 775 775 0
488 20250219 113400 26411638 775 775 775 775 0
489 20250219 113300 26411638 775 775 775 775 0
490 20250219 113200 26411638 775 775 775 775 0
491 20250219 113100 26411638 775 775 775 775 0
492 20250219 113000 26411638 775 775 775 775 0
493 20250219 112900 26411638 775 775 775 775 0
494 20250219 112800 26411638 775 775 775 775 0
495 20250219 112700 26411638 775 775 775 775 8
496 20250219 112600 26405438 775 775 775 775 0
497 20250219 112500 26405438 775 775 775 775 0
498 20250219 112400 26405438 775 775 775 775 31
499 20250219 112300 26381413 775 775 775 775 0
500 20250219 112200 26381413 775 775 775 775 0
501 20250219 112100 26381413 775 775 775 775 0
502 20250219 112000 26381413 775 775 775 775 0
503 20250219 111900 26381413 775 775 775 775 0
504 20250219 111800 26381413 775 775 775 775 8
505 20250219 111700 26375213 775 775 775 775 10
506 20250219 111600 26367463 775 775 775 775 0
507 20250219 111500 26367463 775 775 775 775 0
508 20250219 111400 26367463 775 775 775 775 3
509 20250219 111300 26365138 774 774 774 774 0
510 20250219 111200 26365138 774 774 774 774 0
511 20250219 111100 26365138 774 774 774 774 0
512 20250219 111000 26365138 774 774 774 774 0
513 20250219 110900 26365138 774 774 774 774 7
514 20250219 110800 26359720 775 775 775 775 21
515 20250219 110700 26343445 774 774 774 774 0
516 20250219 110600 26343445 774 774 774 774 0
517 20250219 110500 26343445 774 774 774 774 0
518 20250219 110400 26343445 774 774 774 774 0
519 20250219 110300 26343445 774 775 775 774 205
520 20250219 110200 26184625 775 775 775 775 177
521 20250219 110100 26047450 775 775 775 775 0
522 20250219 110000 26047450 775 775 775 775 0
523 20250219 105900 26047450 775 775 775 775 0
524 20250219 105800 26047450 775 775 775 775 0
525 20250219 105700 26047450 775 775 775 775 11
526 20250219 105600 26038925 775 775 775 775 10
527 20250219 105500 26031175 775 775 775 775 29
528 20250219 105400 26008700 775 775 775 775 0
529 20250219 105300 26008700 775 775 775 775 0
530 20250219 105200 26008700 775 775 775 775 0
531 20250219 105100 26008700 775 775 775 775 2
532 20250219 105000 26007150 776 776 776 776 4
533 20250219 104900 26004046 776 776 776 776 13
534 20250219 104800 25993958 776 776 776 776 0
535 20250219 104700 25993958 776 776 776 776 0
536 20250219 104600 25993958 776 776 776 776 0
537 20250219 104500 25993958 776 776 776 776 0
538 20250219 104400 25993958 776 776 776 776 0
539 20250219 104300 25993958 776 776 776 776 0
540 20250219 104200 25993958 776 776 776 776 0
541 20250219 104100 25993958 776 776 776 776 0
542 20250219 104000 25993958 776 776 776 776 0
543 20250219 103900 25993958 776 776 776 776 0
544 20250219 103800 25993958 776 776 776 776 3
545 20250219 103700 25991630 777 774 777 773 438
546 20250219 103600 25652580 774 774 774 774 0
547 20250219 103500 25652580 774 774 774 774 500
548 20250219 103400 25265580 774 774 774 774 0
549 20250219 103300 25265580 774 774 774 774 0
550 20250219 103200 25265580 774 774 774 774 0
551 20250219 103100 25265580 774 773 774 773 3975
552 20250219 103000 22189905 768 768 768 768 0
553 20250219 102900 22189905 768 772 772 768 133
554 20250219 102800 22087592 772 772 772 772 9
555 20250219 102700 22080644 773 773 773 773 0
556 20250219 102600 22080644 773 773 773 773 0
557 20250219 102500 22080644 773 773 773 773 0
558 20250219 102400 22080644 773 773 773 773 18
559 20250219 102300 22066730 773 773 773 773 0
560 20250219 102200 22066730 773 773 773 773 0
561 20250219 102100 22066730 773 773 773 773 1
562 20250219 102000 22065957 773 773 773 773 0
563 20250219 101900 22065957 773 773 773 773 389
564 20250219 101800 21765260 773 773 773 773 14
565 20250219 101700 21754438 773 773 773 773 0
566 20250219 101600 21754438 773 772 773 772 133
567 20250219 101500 21651756 771 772 772 771 2845
568 20250219 101400 19455603 773 773 773 773 0
569 20250219 101300 19455603 773 773 773 773 11
570 20250219 101200 19447100 773 773 773 773 0
571 20250219 101100 19447100 773 773 773 773 1
572 20250219 101000 19446327 773 775 775 773 301
573 20250219 100900 19213570 774 774 774 774 1
574 20250219 100800 19212796 775 775 775 773 1045
575 20250219 100700 18404814 775 775 775 775 5
576 20250219 100600 18400939 775 775 775 775 0
577 20250219 100500 18400939 775 775 775 775 10
578 20250219 100400 18393189 774 774 774 774 0
579 20250219 100300 18393189 774 774 774 774 20
580 20250219 100200 18377709 775 775 775 775 14
581 20250219 100100 18366859 775 775 775 775 0
582 20250219 100000 18366859 775 775 775 775 0
583 20250219 095900 18366859 775 775 775 775 31
584 20250219 095800 18342834 773 773 773 773 0
585 20250219 095700 18342834 773 772 773 772 548
586 20250219 095600 17919758 773 773 773 773 10
587 20250219 095500 17912028 774 774 774 774 21
588 20250219 095400 17895774 772 772 772 772 0
589 20250219 095300 17895774 772 772 772 772 0
590 20250219 095200 17895774 772 772 772 772 750
591 20250219 095100 17316774 771 772 772 771 57
592 20250219 095000 17272821 772 772 772 772 1
593 20250219 094900 17272049 771 771 771 771 0
594 20250219 094800 17272049 771 771 771 771 0
595 20250219 094700 17272049 771 771 771 771 51
596 20250219 094600 17232728 771 771 771 771 0
597 20250219 094500 17232728 771 771 771 771 15
598 20250219 094400 17221163 768 768 768 768 0
599 20250219 094300 17221163 768 768 768 768 390
600 20250219 094200 16921643 767 765 767 765 343
601 20250219 094100 16659094 765 765 765 765 0
602 20250219 094000 16659094 765 765 765 765 7
603 20250219 093900 16653739 765 765 765 760 8015
604 20250219 093800 10557342 765 765 765 765 0
605 20250219 093700 10557342 765 769 769 763 2000
606 20250219 093600 9029798 769 769 769 769 1
607 20250219 093500 9029029 771 771 771 771 0
608 20250219 093400 9029029 771 771 771 771 5
609 20250219 093300 9025174 771 772 772 771 10
610 20250219 093200 9017459 772 774 774 762 5408
611 20250219 093100 4879322 770 770 770 770 0
612 20250219 093000 4879322 770 770 770 770 0
613 20250219 092900 4879322 770 774 774 770 64
614 20250219 092800 4829922 774 773 774 766 1580
615 20250219 092700 3617026 774 774 774 774 0
616 20250219 092600 3617026 774 774 774 774 0
617 20250219 092500 3617026 774 774 774 774 1
618 20250219 092400 3616252 774 774 774 774 0
619 20250219 092300 3616252 774 774 774 774 0
620 20250219 092200 3616252 774 774 774 774 0
621 20250219 092100 3616252 774 774 774 774 0
622 20250219 092000 3616252 774 774 774 774 25
623 20250219 091900 3596902 774 774 774 774 0
624 20250219 091800 3596902 774 774 774 774 0
625 20250219 091700 3596902 774 774 774 774 100
626 20250219 091600 3519502 774 774 774 774 10
627 20250219 091500 3511762 774 774 774 774 2
628 20250219 091400 3510214 774 774 774 774 200
629 20250219 091300 3355414 774 774 774 774 0
630 20250219 091200 3355414 774 774 774 774 0
631 20250219 091100 3355414 774 774 774 774 0
632 20250219 091000 3355414 774 774 774 774 0
633 20250219 090900 3355414 774 774 774 770 504
634 20250219 090800 2967318 770 774 774 770 346
635 20250219 090700 2700591 774 774 774 774 585
636 20250219 090600 2247801 774 774 774 774 400
637 20250219 090500 1938201 774 774 774 774 0
638 20250219 090400 1938201 774 774 774 774 0
639 20250219 090300 1938201 774 774 774 774 0
640 20250219 090200 1938201 774 775 776 774 614
641 20250219 090100 1462920 774 780 780 774 560
642 20250219 090000 1026480 780 780 780 780 1316

1
054090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,24959232,0,18819260928,0.00
20250214,0,24959232,0,19368364032,0.00
20250213,0,24959232,0,20815999488,0.00
20250212,0,24959232,0,20965754880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 24959232 0 18819260928 0.00
3 20250214 0 24959232 0 19368364032 0.00
4 20250213 0 24959232 0 20815999488 0.00
5 20250212 0 24959232 0 20965754880 0.00