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

644
057540/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194200,65242737,757,757,757,757,1311
20250219,194100,65242737,757,757,757,757,0
20250219,194000,65242737,757,757,757,757,0
20250219,193900,65242737,757,757,757,757,0
20250219,193800,65242737,757,757,757,757,0
20250219,193700,65242737,757,757,757,757,0
20250219,193600,65242737,757,757,757,757,0
20250219,193500,65242737,757,757,757,757,0
20250219,193400,65242737,757,757,757,757,0
20250219,193300,65242737,757,757,757,757,0
20250219,193200,65242737,757,757,757,757,0
20250219,193100,65242737,757,757,757,757,0
20250219,193000,65242737,757,757,757,757,0
20250219,192900,65242737,757,757,757,757,0
20250219,192800,65242737,757,757,757,757,0
20250219,192700,65242737,757,757,757,757,0
20250219,192600,65242737,757,757,757,757,0
20250219,192500,65242737,757,757,757,757,0
20250219,192400,65242737,757,757,757,757,0
20250219,192300,65242737,757,757,757,757,0
20250219,192200,65242737,757,757,757,757,0
20250219,192100,65242737,757,757,757,757,0
20250219,192000,65242737,757,757,757,757,0
20250219,191900,65242737,757,757,757,757,0
20250219,191800,65242737,757,757,757,757,0
20250219,191700,65242737,757,757,757,757,0
20250219,191600,65242737,757,757,757,757,0
20250219,191500,65242737,757,757,757,757,0
20250219,191400,65242737,757,757,757,757,0
20250219,191300,65242737,757,757,757,757,0
20250219,191200,65242737,757,757,757,757,1311
20250219,191100,65242737,757,757,757,757,0
20250219,191000,65242737,757,757,757,757,0
20250219,190900,65242737,757,757,757,757,0
20250219,190800,65242737,757,757,757,757,0
20250219,190700,65242737,757,757,757,757,0
20250219,190600,65242737,757,757,757,757,0
20250219,190500,65242737,757,757,757,757,0
20250219,190400,65242737,757,757,757,757,0
20250219,190300,65242737,757,757,757,757,0
20250219,190200,65242737,757,757,757,757,0
20250219,190100,65242737,757,757,757,757,0
20250219,190000,65242737,757,757,757,757,0
20250219,185900,65242737,757,757,757,757,0
20250219,185800,65242737,757,757,757,757,0
20250219,185700,65242737,757,757,757,757,0
20250219,185600,65242737,757,757,757,757,0
20250219,185500,65242737,757,757,757,757,0
20250219,185400,65242737,757,757,757,757,0
20250219,185300,65242737,757,757,757,757,0
20250219,185200,65242737,757,757,757,757,0
20250219,185100,65242737,757,757,757,757,0
20250219,185000,65242737,757,757,757,757,0
20250219,184900,65242737,757,757,757,757,0
20250219,184800,65242737,757,757,757,757,0
20250219,184700,65242737,757,757,757,757,0
20250219,184600,65242737,757,757,757,757,0
20250219,184500,65242737,757,757,757,757,0
20250219,184400,65242737,757,757,757,757,0
20250219,184300,65242737,757,757,757,757,0
20250219,184200,65242737,757,757,757,757,1311
20250219,184100,65242737,757,757,757,757,0
20250219,184000,65242737,757,757,757,757,0
20250219,183900,65242737,757,757,757,757,0
20250219,183800,65242737,757,757,757,757,0
20250219,183700,65242737,757,757,757,757,0
20250219,183600,65242737,757,757,757,757,0
20250219,183500,65242737,757,757,757,757,0
20250219,183400,65242737,757,757,757,757,0
20250219,183300,65242737,757,757,757,757,0
20250219,183200,65242737,757,757,757,757,0
20250219,183100,65242737,757,757,757,757,0
20250219,183000,65242737,757,757,757,757,0
20250219,182900,65242737,757,757,757,757,0
20250219,182800,65242737,757,757,757,757,0
20250219,182700,65242737,757,757,757,757,0
20250219,182600,65242737,757,757,757,757,0
20250219,182500,65242737,757,757,757,757,0
20250219,182400,65242737,757,757,757,757,0
20250219,182300,65242737,757,757,757,757,0
20250219,182200,65242737,757,757,757,757,0
20250219,182100,65242737,757,757,757,757,0
20250219,182000,65242737,757,757,757,757,0
20250219,181900,65242737,757,757,757,757,0
20250219,181800,65242737,757,757,757,757,0
20250219,181700,65242737,757,757,757,757,0
20250219,181600,65242737,757,757,757,757,0
20250219,181500,65242737,757,757,757,757,0
20250219,181400,65242737,757,757,757,757,0
20250219,181300,65242737,757,757,757,757,0
20250219,181200,65242737,757,757,757,757,1311
20250219,181100,65242737,757,757,757,757,0
20250219,181000,65242737,757,757,757,757,0
20250219,180900,65242737,757,757,757,757,0
20250219,180800,65242737,757,757,757,757,0
20250219,180700,65242737,757,757,757,757,0
20250219,180600,65242737,757,757,757,757,0
20250219,180500,65242737,757,757,757,757,0
20250219,180400,65242737,757,757,757,757,0
20250219,180300,65242737,757,757,757,757,0
20250219,180200,65242737,757,757,757,757,0
20250219,180100,65242737,757,757,757,757,0
20250219,180000,65242737,757,757,757,757,0
20250219,175900,65242737,757,757,757,757,0
20250219,175800,65242737,757,757,757,757,0
20250219,175700,65242737,757,757,757,757,0
20250219,175600,65242737,757,757,757,757,0
20250219,175500,65242737,757,757,757,757,0
20250219,175400,65242737,757,757,757,757,0
20250219,175300,65242737,757,757,757,757,0
20250219,175200,65242737,757,757,757,757,0
20250219,175100,65242737,757,757,757,757,0
20250219,175000,65242737,757,757,757,757,0
20250219,174900,65242737,757,757,757,757,0
20250219,174800,65242737,757,757,757,757,0
20250219,174700,65242737,757,757,757,757,0
20250219,174600,65242737,757,757,757,757,0
20250219,174500,65242737,757,757,757,757,0
20250219,174400,65242737,757,757,757,757,0
20250219,174300,65242737,757,757,757,757,0
20250219,174200,65242737,757,757,757,757,1311
20250219,174100,65242737,757,757,757,757,0
20250219,174000,65242737,757,757,757,757,0
20250219,173900,65242737,757,757,757,757,0
20250219,173800,65242737,757,757,757,757,0
20250219,173700,65242737,757,757,757,757,0
20250219,173600,65242737,757,757,757,757,0
20250219,173500,65242737,757,757,757,757,0
20250219,173400,65242737,757,757,757,757,0
20250219,173300,65242737,757,757,757,757,0
20250219,173200,65242737,757,757,757,757,0
20250219,173100,65242737,757,757,757,757,0
20250219,173000,65242737,757,757,757,757,0
20250219,172900,65242737,757,757,757,757,0
20250219,172800,65242737,757,757,757,757,0
20250219,172700,65242737,757,757,757,757,0
20250219,172600,65242737,757,757,757,757,0
20250219,172500,65242737,757,757,757,757,0
20250219,172400,65242737,757,757,757,757,0
20250219,172300,65242737,757,757,757,757,0
20250219,172200,65242737,757,757,757,757,0
20250219,172100,65242737,757,757,757,757,0
20250219,172000,65242737,757,757,757,757,0
20250219,171900,65242737,757,757,757,757,0
20250219,171800,65242737,757,757,757,757,0
20250219,171700,65242737,757,757,757,757,0
20250219,171600,65242737,757,757,757,757,0
20250219,171500,65242737,757,757,757,757,0
20250219,171400,65242737,757,757,757,757,0
20250219,171300,65242737,757,757,757,757,0
20250219,171200,65242737,757,757,757,757,1311
20250219,171100,65242737,757,757,757,757,0
20250219,171000,65242737,757,757,757,757,0
20250219,170900,65242737,757,757,757,757,0
20250219,170800,65242737,757,757,757,757,0
20250219,170700,65242737,757,757,757,757,0
20250219,170600,65242737,757,757,757,757,0
20250219,170500,65242737,757,757,757,757,0
20250219,170400,65242737,757,757,757,757,0
20250219,170300,65242737,757,757,757,757,0
20250219,170200,65242737,757,757,757,757,0
20250219,170100,65242737,757,757,757,757,0
20250219,170000,65242737,757,757,757,757,0
20250219,165900,65242737,757,757,757,757,0
20250219,165800,65242737,757,757,757,757,0
20250219,165700,65242737,757,757,757,757,0
20250219,165600,65242737,757,757,757,757,0
20250219,165500,65242737,757,757,757,757,0
20250219,165400,65242737,757,757,757,757,0
20250219,165300,65242737,757,757,757,757,0
20250219,165200,65242737,757,757,757,757,0
20250219,165100,65242737,757,757,757,757,0
20250219,165000,65242737,757,757,757,757,0
20250219,164900,65242737,757,757,757,757,0
20250219,164800,65242737,757,757,757,757,0
20250219,164700,65242737,757,757,757,757,0
20250219,164600,65242737,757,757,757,757,0
20250219,164500,65242737,757,757,757,757,0
20250219,164400,65242737,757,757,757,757,0
20250219,164300,65242737,757,757,757,757,0
20250219,164200,65242737,757,757,757,757,1311
20250219,164100,65242737,757,757,757,757,0
20250219,164000,65242737,757,757,757,757,0
20250219,163900,65242737,757,757,757,757,0
20250219,163800,65242737,757,757,757,757,0
20250219,163700,65242737,757,757,757,757,0
20250219,163600,65242737,757,757,757,757,0
20250219,163500,65242737,757,757,757,757,0
20250219,163400,65242737,757,757,757,757,0
20250219,163300,65242737,757,757,757,757,0
20250219,163200,65242737,757,757,757,757,0
20250219,163100,65242737,757,757,757,757,0
20250219,163000,65242737,757,757,757,757,0
20250219,162900,65242737,757,757,757,757,0
20250219,162800,65242737,757,757,757,757,0
20250219,162700,65242737,757,757,757,757,0
20250219,162600,65242737,757,757,757,757,0
20250219,162500,65242737,757,757,757,757,0
20250219,162400,65242737,757,757,757,757,0
20250219,162300,65242737,757,757,757,757,0
20250219,162200,65242737,757,757,757,757,0
20250219,162100,65242737,757,757,757,757,0
20250219,162000,65242737,757,757,757,757,0
20250219,161900,65242737,757,757,757,757,0
20250219,161800,65242737,757,757,757,757,0
20250219,161700,65242737,757,757,757,757,0
20250219,161600,65242737,757,757,757,757,0
20250219,161500,65242737,757,757,757,757,0
20250219,161400,65242737,757,757,757,757,0
20250219,161300,65242737,757,757,757,757,0
20250219,161200,65242737,757,757,757,757,1311
20250219,161100,65242737,757,757,757,757,0
20250219,161000,65242737,757,757,757,757,0
20250219,160900,65242737,757,757,757,757,0
20250219,160800,65242737,757,757,757,757,0
20250219,160700,65242737,757,757,757,757,0
20250219,160600,65242737,757,757,757,757,0
20250219,160500,65242737,757,757,757,757,0
20250219,160400,65242737,757,757,757,757,0
20250219,160300,65242737,757,757,757,757,0
20250219,160200,65242737,757,757,757,757,0
20250219,160100,65242737,757,757,757,757,0
20250219,160000,65242737,757,757,757,757,0
20250219,155900,65242737,757,757,757,757,0
20250219,155800,65242737,757,757,757,757,0
20250219,155700,65242737,757,757,757,757,0
20250219,155600,65242737,757,757,757,757,0
20250219,155500,65242737,757,757,757,757,0
20250219,155400,65242737,757,757,757,757,0
20250219,155300,65242737,757,757,757,757,0
20250219,155200,65242737,757,757,757,757,0
20250219,155100,65242737,757,757,757,757,0
20250219,155000,65242737,757,757,757,757,0
20250219,154900,65242737,757,757,757,757,0
20250219,154800,65242737,757,757,757,757,0
20250219,154700,65242737,757,757,757,757,0
20250219,154600,65242737,757,757,757,757,0
20250219,154500,65242737,757,757,757,757,0
20250219,154400,65242737,757,757,757,757,0
20250219,154300,65242737,757,757,757,757,0
20250219,154200,65242737,757,757,757,757,1311
20250219,154100,65242737,757,757,757,757,0
20250219,154000,65242737,757,757,757,757,0
20250219,153900,65242737,757,757,757,757,0
20250219,153800,65242737,757,757,757,757,0
20250219,153700,65242737,757,757,757,757,0
20250219,153600,65242737,757,757,757,757,0
20250219,153500,65242737,757,757,757,757,0
20250219,153400,65242737,757,757,757,757,0
20250219,153300,65242737,757,757,757,757,0
20250219,153200,65242737,757,757,757,757,0
20250219,153100,65242737,757,757,757,757,0
20250219,153000,65242737,757,757,757,757,1311
20250219,152900,64250310,757,757,757,757,0
20250219,152800,64250310,757,757,757,757,0
20250219,152700,64250310,757,757,757,757,0
20250219,152600,64250310,757,757,757,757,0
20250219,152500,64250310,757,757,757,757,0
20250219,152400,64250310,757,757,757,757,0
20250219,152300,64250310,757,757,757,757,0
20250219,152200,64250310,757,757,757,757,0
20250219,152100,64250310,757,757,757,757,0
20250219,152000,64250310,757,757,757,757,0
20250219,151900,64250310,757,760,760,757,16
20250219,151800,64238192,759,759,759,759,2
20250219,151700,64236674,759,759,759,759,222
20250219,151600,64068176,760,760,760,760,2164
20250219,151500,62423536,761,759,761,759,3523
20250219,151400,59746354,760,760,760,760,0
20250219,151300,59746354,760,759,760,759,19
20250219,151200,59731932,760,758,760,758,190
20250219,151100,59587881,759,759,759,759,0
20250219,151000,59587881,759,758,759,757,9342
20250219,150900,52499810,758,758,758,758,2
20250219,150800,52498294,759,759,759,759,0
20250219,150700,52498294,759,759,759,759,1
20250219,150600,52497535,758,758,758,758,0
20250219,150500,52497535,758,758,758,758,1052
20250219,150400,51700119,758,758,758,758,500
20250219,150300,51321119,758,758,758,758,0
20250219,150200,51321119,758,758,758,758,1
20250219,150100,51320361,758,758,758,758,0
20250219,150000,51320361,758,758,758,758,0
20250219,145900,51320361,758,758,758,758,0
20250219,145800,51320361,758,758,758,758,0
20250219,145700,51320361,758,758,758,758,0
20250219,145600,51320361,758,758,758,758,1
20250219,145500,51319603,757,757,757,757,499
20250219,145400,50941860,758,758,758,758,0
20250219,145300,50941860,758,758,758,758,0
20250219,145200,50941860,758,758,758,758,0
20250219,145100,50941860,758,758,758,758,20
20250219,145000,50926700,758,758,758,758,0
20250219,144900,50926700,758,758,758,758,50
20250219,144800,50888800,758,758,758,758,0
20250219,144700,50888800,758,758,758,758,2
20250219,144600,50887284,758,758,758,758,0
20250219,144500,50887284,758,758,758,758,0
20250219,144400,50887284,758,758,758,758,0
20250219,144300,50887284,758,758,758,758,0
20250219,144200,50887284,758,758,758,758,0
20250219,144100,50887284,758,758,758,758,0
20250219,144000,50887284,758,758,758,758,0
20250219,143900,50887284,758,758,758,758,0
20250219,143800,50887284,758,758,758,758,0
20250219,143700,50887284,758,758,758,758,0
20250219,143600,50887284,758,758,758,758,1
20250219,143500,50886526,758,758,758,758,0
20250219,143400,50886526,758,758,758,758,0
20250219,143300,50886526,758,757,758,756,579
20250219,143200,50448287,758,758,758,758,0
20250219,143100,50448287,758,758,758,758,0
20250219,143000,50448287,758,758,758,758,0
20250219,142900,50448287,758,758,758,758,0
20250219,142800,50448287,758,758,758,758,0
20250219,142700,50448287,758,758,758,758,0
20250219,142600,50448287,758,758,758,758,0
20250219,142500,50448287,758,758,758,758,0
20250219,142400,50448287,758,758,758,758,0
20250219,142300,50448287,758,758,758,758,0
20250219,142200,50448287,758,758,758,758,0
20250219,142100,50448287,758,758,758,758,0
20250219,142000,50448287,758,758,758,758,0
20250219,141900,50448287,758,758,758,758,0
20250219,141800,50448287,758,758,758,758,0
20250219,141700,50448287,758,758,758,758,0
20250219,141600,50448287,758,758,758,758,0
20250219,141500,50448287,758,758,758,758,0
20250219,141400,50448287,758,758,758,758,0
20250219,141300,50448287,758,758,758,758,0
20250219,141200,50448287,758,758,758,758,0
20250219,141100,50448287,758,758,758,758,0
20250219,141000,50448287,758,758,758,758,0
20250219,140900,50448287,758,758,758,758,0
20250219,140800,50448287,758,758,758,758,0
20250219,140700,50448287,758,758,758,758,0
20250219,140600,50448287,758,758,758,758,0
20250219,140500,50448287,758,758,758,758,0
20250219,140400,50448287,758,758,758,758,2
20250219,140300,50446771,758,758,758,758,0
20250219,140200,50446771,758,758,758,758,0
20250219,140100,50446771,758,758,758,758,0
20250219,140000,50446771,758,758,758,758,0
20250219,135900,50446771,758,758,758,758,0
20250219,135800,50446771,758,758,758,758,0
20250219,135700,50446771,758,758,758,758,0
20250219,135600,50446771,758,758,758,758,0
20250219,135500,50446771,758,758,758,758,0
20250219,135400,50446771,758,758,758,758,2
20250219,135300,50445255,759,759,759,759,0
20250219,135200,50445255,759,759,759,759,0
20250219,135100,50445255,759,759,759,759,0
20250219,135000,50445255,759,759,759,756,4001
20250219,134900,47417124,759,759,759,759,0
20250219,134800,47417124,759,759,759,759,0
20250219,134700,47417124,759,759,759,759,511
20250219,134600,47029275,760,760,760,760,0
20250219,134500,47029275,760,760,760,760,0
20250219,134400,47029275,760,760,760,760,1
20250219,134300,47028515,759,759,759,759,0
20250219,134200,47028515,759,759,759,759,0
20250219,134100,47028515,759,759,759,759,0
20250219,134000,47028515,759,759,759,759,0
20250219,133900,47028515,759,759,759,759,0
20250219,133800,47028515,759,759,759,759,0
20250219,133700,47028515,759,759,759,759,0
20250219,133600,47028515,759,759,759,759,0
20250219,133500,47028515,759,759,759,759,0
20250219,133400,47028515,759,759,759,759,0
20250219,133300,47028515,759,759,759,759,30
20250219,133200,47005745,759,759,759,759,0
20250219,133100,47005745,759,759,759,759,0
20250219,133000,47005745,759,759,759,759,0
20250219,132900,47005745,759,759,759,759,3130
20250219,132800,44630075,760,760,760,760,0
20250219,132700,44630075,760,760,760,760,0
20250219,132600,44630075,760,760,760,760,0
20250219,132500,44630075,760,760,760,760,0
20250219,132400,44630075,760,760,760,760,0
20250219,132300,44630075,760,760,760,760,0
20250219,132200,44630075,760,760,760,760,0
20250219,132100,44630075,760,760,760,760,0
20250219,132000,44630075,760,760,760,760,0
20250219,131900,44630075,760,760,760,760,0
20250219,131800,44630075,760,760,760,760,1151
20250219,131700,43755315,761,761,761,761,1
20250219,131600,43754554,760,760,760,760,20
20250219,131500,43739354,760,760,760,760,0
20250219,131400,43739354,760,760,760,760,1
20250219,131300,43738594,761,761,761,761,222
20250219,131200,43569652,760,760,760,760,0
20250219,131100,43569652,760,760,760,760,0
20250219,131000,43569652,760,760,760,760,0
20250219,130900,43569652,760,760,760,760,0
20250219,130800,43569652,760,760,760,760,329
20250219,130700,43319612,760,760,760,760,0
20250219,130600,43319612,760,760,760,760,0
20250219,130500,43319612,760,760,760,760,0
20250219,130400,43319612,760,760,760,760,1
20250219,130300,43318852,760,760,760,760,0
20250219,130200,43318852,760,760,760,760,0
20250219,130100,43318852,760,760,760,760,0
20250219,130000,43318852,760,760,760,760,0
20250219,125900,43318852,760,760,760,760,0
20250219,125800,43318852,760,760,760,760,0
20250219,125700,43318852,760,760,760,760,0
20250219,125600,43318852,760,760,760,760,100
20250219,125500,43242852,760,760,760,760,0
20250219,125400,43242852,760,760,760,760,0
20250219,125300,43242852,760,760,760,760,0
20250219,125200,43242852,760,760,760,760,0
20250219,125100,43242852,760,760,760,760,0
20250219,125000,43242852,760,760,760,760,3361
20250219,124900,40688492,761,761,761,761,0
20250219,124800,40688492,761,761,761,761,0
20250219,124700,40688492,761,761,761,761,0
20250219,124600,40688492,761,761,761,761,100
20250219,124500,40612392,761,761,761,761,7
20250219,124400,40607065,760,760,760,760,0
20250219,124300,40607065,760,760,760,760,1644
20250219,124200,39357625,760,760,760,760,0
20250219,124100,39357625,760,760,760,760,0
20250219,124000,39357625,760,760,760,760,0
20250219,123900,39357625,760,760,760,760,0
20250219,123800,39357625,760,760,760,760,0
20250219,123700,39357625,760,760,760,760,0
20250219,123600,39357625,760,760,760,760,0
20250219,123500,39357625,760,760,760,760,0
20250219,123400,39357625,760,760,760,760,0
20250219,123300,39357625,760,760,760,760,1
20250219,123200,39356865,759,759,759,759,0
20250219,123100,39356865,759,759,759,759,0
20250219,123000,39356865,759,759,759,759,234
20250219,122900,39179259,760,760,760,760,0
20250219,122800,39179259,760,760,760,760,0
20250219,122700,39179259,760,760,760,760,0
20250219,122600,39179259,760,760,760,760,0
20250219,122500,39179259,760,760,760,760,204
20250219,122400,39024219,762,762,762,762,0
20250219,122300,39024219,762,762,762,762,1
20250219,122200,39023457,761,761,761,761,0
20250219,122100,39023457,761,761,761,761,0
20250219,122000,39023457,761,761,761,761,0
20250219,121900,39023457,761,761,761,761,0
20250219,121800,39023457,761,761,761,761,0
20250219,121700,39023457,761,761,761,761,0
20250219,121600,39023457,761,761,761,761,0
20250219,121500,39023457,761,761,761,761,0
20250219,121400,39023457,761,761,761,761,0
20250219,121300,39023457,761,761,761,761,0
20250219,121200,39023457,761,761,761,761,0
20250219,121100,39023457,761,761,761,761,0
20250219,121000,39023457,761,761,761,761,0
20250219,120900,39023457,761,761,761,761,0
20250219,120800,39023457,761,761,761,761,0
20250219,120700,39023457,761,761,761,761,871
20250219,120600,38360626,761,761,761,761,0
20250219,120500,38360626,761,761,761,761,0
20250219,120400,38360626,761,761,761,761,0
20250219,120300,38360626,761,761,761,761,0
20250219,120200,38360626,761,761,761,761,0
20250219,120100,38360626,761,761,761,761,0
20250219,120000,38360626,761,761,761,761,0
20250219,115900,38360626,761,761,761,761,0
20250219,115800,38360626,761,761,761,761,0
20250219,115700,38360626,761,761,761,761,0
20250219,115600,38360626,761,761,761,761,0
20250219,115500,38360626,761,761,761,761,261
20250219,115400,38162005,762,762,762,762,1
20250219,115300,38161243,761,761,761,761,0
20250219,115200,38161243,761,761,761,761,0
20250219,115100,38161243,761,761,761,761,0
20250219,115000,38161243,761,761,761,761,0
20250219,114900,38161243,761,761,761,761,0
20250219,114800,38161243,761,761,761,761,1120
20250219,114700,37308923,762,762,762,762,0
20250219,114600,37308923,762,761,762,761,512
20250219,114500,36919279,762,762,762,762,0
20250219,114400,36919279,762,762,762,762,0
20250219,114300,36919279,762,762,762,762,0
20250219,114200,36919279,762,762,762,762,0
20250219,114100,36919279,762,762,762,762,186
20250219,114000,36777547,762,762,762,762,0
20250219,113900,36777547,762,762,762,762,200
20250219,113800,36625147,763,763,763,763,0
20250219,113700,36625147,763,763,763,763,0
20250219,113600,36625147,763,763,763,763,0
20250219,113500,36625147,763,762,763,762,4
20250219,113400,36622097,763,763,763,763,100
20250219,113300,36545797,763,763,763,763,0
20250219,113200,36545797,763,763,763,763,0
20250219,113100,36545797,763,763,763,763,8
20250219,113000,36539693,762,762,762,762,0
20250219,112900,36539693,762,762,762,762,0
20250219,112800,36539693,762,762,762,762,0
20250219,112700,36539693,762,762,762,762,613
20250219,112600,36072587,762,762,762,762,0
20250219,112500,36072587,762,762,762,762,400
20250219,112400,35767787,762,762,762,762,0
20250219,112300,35767787,762,762,762,762,0
20250219,112200,35767787,762,762,762,762,0
20250219,112100,35767787,762,762,762,762,0
20250219,112000,35767787,762,762,762,762,0
20250219,111900,35767787,762,762,762,762,0
20250219,111800,35767787,762,762,762,762,0
20250219,111700,35767787,762,762,762,762,0
20250219,111600,35767787,762,762,762,762,0
20250219,111500,35767787,762,762,762,762,0
20250219,111400,35767787,762,762,762,762,452
20250219,111300,35423363,762,762,762,762,0
20250219,111200,35423363,762,762,762,762,550
20250219,111100,35004263,761,761,761,761,0
20250219,111000,35004263,761,761,761,761,120
20250219,110900,34912943,761,761,761,761,0
20250219,110800,34912943,761,761,761,761,0
20250219,110700,34912943,761,761,761,761,40
20250219,110600,34882503,761,761,761,761,0
20250219,110500,34882503,761,761,761,761,0
20250219,110400,34882503,761,761,761,761,0
20250219,110300,34882503,761,761,761,761,12
20250219,110200,34873371,761,761,761,761,0
20250219,110100,34873371,761,761,761,761,0
20250219,110000,34873371,761,761,761,761,400
20250219,105900,34568971,761,761,761,761,0
20250219,105800,34568971,761,761,761,761,0
20250219,105700,34568971,761,761,761,761,0
20250219,105600,34568971,761,761,761,761,0
20250219,105500,34568971,761,756,761,756,1356
20250219,105400,33543830,756,756,756,756,0
20250219,105300,33543830,756,756,756,756,0
20250219,105200,33543830,756,756,756,756,0
20250219,105100,33543830,756,756,756,756,2
20250219,105000,33542318,754,754,754,754,0
20250219,104900,33542318,754,754,754,754,2
20250219,104800,33540810,756,756,756,756,0
20250219,104700,33540810,756,755,756,755,131
20250219,104600,33441904,754,754,754,754,0
20250219,104500,33441904,754,754,754,754,0
20250219,104400,33441904,754,754,754,754,51
20250219,104300,33403450,755,755,755,755,0
20250219,104200,33403450,755,755,755,755,0
20250219,104100,33403450,755,755,755,755,0
20250219,104000,33403450,755,754,755,754,308
20250219,103900,33171208,755,755,755,755,0
20250219,103800,33171208,755,755,755,755,40
20250219,103700,33141008,755,755,755,755,41
20250219,103600,33110053,755,755,756,755,145
20250219,103500,33000577,755,755,755,755,1
20250219,103400,32999822,755,755,755,755,0
20250219,103300,32999822,755,755,755,755,0
20250219,103200,32999822,755,755,755,754,16
20250219,103100,32987754,754,754,754,754,0
20250219,103000,32987754,754,754,754,754,0
20250219,102900,32987754,754,755,755,754,12
20250219,102800,32978703,756,756,756,756,0
20250219,102700,32978703,756,756,756,756,0
20250219,102600,32978703,756,756,756,756,0
20250219,102500,32978703,756,756,756,756,0
20250219,102400,32978703,756,755,756,755,2
20250219,102300,32977192,756,755,756,755,2
20250219,102200,32975681,756,756,756,756,10
20250219,102100,32968121,756,756,756,753,3029
20250219,102000,30686892,754,755,755,754,300
20250219,101900,30460690,756,756,756,756,0
20250219,101800,30460690,756,757,757,756,14
20250219,101700,30450095,755,757,757,755,52
20250219,101600,30410833,754,755,755,754,3000
20250219,101500,28148144,757,757,757,757,0
20250219,101400,28148144,757,757,757,757,0
20250219,101300,28148144,757,757,757,757,1
20250219,101200,28147387,757,757,757,757,0
20250219,101100,28147387,757,757,757,757,0
20250219,101000,28147387,757,755,757,755,29
20250219,100900,28125490,757,755,757,755,2
20250219,100800,28123978,757,755,757,755,34
20250219,100700,28098306,757,755,757,755,85
20250219,100600,28034129,757,757,757,755,21
20250219,100500,28018270,754,756,756,754,782
20250219,100400,27428090,756,754,756,754,1726
20250219,100300,26123236,754,754,754,754,164
20250219,100200,25999580,754,755,755,754,4364
20250219,100100,22708607,756,756,756,756,6
20250219,100000,22704071,755,755,755,755,456
20250219,095900,22359791,755,755,755,755,544
20250219,095800,21949071,756,756,756,756,807
20250219,095700,21338979,757,757,757,757,0
20250219,095600,21338979,757,757,757,757,104
20250219,095500,21260251,758,758,758,758,351
20250219,095400,20994193,760,757,760,757,2051
20250219,095300,19441533,761,760,761,760,3000
20250219,095200,17158739,760,760,760,760,0
20250219,095100,17158739,760,760,760,760,0
20250219,095000,17158739,760,758,760,756,3227
20250219,094900,14717266,761,761,761,761,20
20250219,094800,14702046,761,761,761,761,0
20250219,094700,14702046,761,760,761,760,1005
20250219,094600,13937260,760,760,760,760,13
20250219,094500,13927380,760,760,760,760,14
20250219,094400,13916740,760,760,760,760,25
20250219,094300,13897740,760,760,760,760,0
20250219,094200,13897740,760,760,760,760,0
20250219,094100,13897740,760,760,760,760,200
20250219,094000,13745740,760,760,760,760,0
20250219,093900,13745740,760,760,760,760,0
20250219,093800,13745740,760,760,760,760,0
20250219,093700,13745740,760,760,760,760,0
20250219,093600,13745740,760,760,760,760,500
20250219,093500,13365740,760,760,760,760,100
20250219,093400,13289740,760,760,760,760,0
20250219,093300,13289740,760,760,760,760,0
20250219,093200,13289740,760,760,760,760,1500
20250219,093100,12149740,760,760,760,760,500
20250219,093000,11769740,760,755,760,755,61
20250219,092900,11723680,760,760,760,760,0
20250219,092800,11723680,760,760,760,760,0
20250219,092700,11723680,760,760,760,760,0
20250219,092600,11723680,760,760,760,760,0
20250219,092500,11723680,760,758,760,754,4062
20250219,092400,8653980,760,760,760,760,0
20250219,092300,8653980,760,760,760,760,0
20250219,092200,8653980,760,760,760,760,0
20250219,092100,8653980,760,760,760,760,0
20250219,092000,8653980,760,760,760,760,0
20250219,091900,8653980,760,760,760,760,0
20250219,091800,8653980,760,760,760,760,0
20250219,091700,8653980,760,760,760,760,0
20250219,091600,8653980,760,759,760,759,2500
20250219,091500,6754097,759,759,760,756,2002
20250219,091400,5238442,760,762,762,760,894
20250219,091300,4558762,763,763,763,763,0
20250219,091200,4558762,763,763,763,763,0
20250219,091100,4558762,763,763,763,763,0
20250219,091000,4558762,763,762,763,762,4074
20250219,090900,1454370,762,762,762,762,1530
20250219,090800,288510,762,759,762,759,7
20250219,090700,283191,762,762,762,762,0
20250219,090600,283191,762,762,762,762,0
20250219,090500,283191,762,762,762,762,0
20250219,090400,283191,762,762,762,762,0
20250219,090300,283191,762,762,762,762,3
20250219,090200,280905,762,759,762,758,253
20250219,090100,88885,759,760,760,759,100
20250219,090000,12965,763,763,763,761,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194200 65242737 757 757 757 757 1311
3 20250219 194100 65242737 757 757 757 757 0
4 20250219 194000 65242737 757 757 757 757 0
5 20250219 193900 65242737 757 757 757 757 0
6 20250219 193800 65242737 757 757 757 757 0
7 20250219 193700 65242737 757 757 757 757 0
8 20250219 193600 65242737 757 757 757 757 0
9 20250219 193500 65242737 757 757 757 757 0
10 20250219 193400 65242737 757 757 757 757 0
11 20250219 193300 65242737 757 757 757 757 0
12 20250219 193200 65242737 757 757 757 757 0
13 20250219 193100 65242737 757 757 757 757 0
14 20250219 193000 65242737 757 757 757 757 0
15 20250219 192900 65242737 757 757 757 757 0
16 20250219 192800 65242737 757 757 757 757 0
17 20250219 192700 65242737 757 757 757 757 0
18 20250219 192600 65242737 757 757 757 757 0
19 20250219 192500 65242737 757 757 757 757 0
20 20250219 192400 65242737 757 757 757 757 0
21 20250219 192300 65242737 757 757 757 757 0
22 20250219 192200 65242737 757 757 757 757 0
23 20250219 192100 65242737 757 757 757 757 0
24 20250219 192000 65242737 757 757 757 757 0
25 20250219 191900 65242737 757 757 757 757 0
26 20250219 191800 65242737 757 757 757 757 0
27 20250219 191700 65242737 757 757 757 757 0
28 20250219 191600 65242737 757 757 757 757 0
29 20250219 191500 65242737 757 757 757 757 0
30 20250219 191400 65242737 757 757 757 757 0
31 20250219 191300 65242737 757 757 757 757 0
32 20250219 191200 65242737 757 757 757 757 1311
33 20250219 191100 65242737 757 757 757 757 0
34 20250219 191000 65242737 757 757 757 757 0
35 20250219 190900 65242737 757 757 757 757 0
36 20250219 190800 65242737 757 757 757 757 0
37 20250219 190700 65242737 757 757 757 757 0
38 20250219 190600 65242737 757 757 757 757 0
39 20250219 190500 65242737 757 757 757 757 0
40 20250219 190400 65242737 757 757 757 757 0
41 20250219 190300 65242737 757 757 757 757 0
42 20250219 190200 65242737 757 757 757 757 0
43 20250219 190100 65242737 757 757 757 757 0
44 20250219 190000 65242737 757 757 757 757 0
45 20250219 185900 65242737 757 757 757 757 0
46 20250219 185800 65242737 757 757 757 757 0
47 20250219 185700 65242737 757 757 757 757 0
48 20250219 185600 65242737 757 757 757 757 0
49 20250219 185500 65242737 757 757 757 757 0
50 20250219 185400 65242737 757 757 757 757 0
51 20250219 185300 65242737 757 757 757 757 0
52 20250219 185200 65242737 757 757 757 757 0
53 20250219 185100 65242737 757 757 757 757 0
54 20250219 185000 65242737 757 757 757 757 0
55 20250219 184900 65242737 757 757 757 757 0
56 20250219 184800 65242737 757 757 757 757 0
57 20250219 184700 65242737 757 757 757 757 0
58 20250219 184600 65242737 757 757 757 757 0
59 20250219 184500 65242737 757 757 757 757 0
60 20250219 184400 65242737 757 757 757 757 0
61 20250219 184300 65242737 757 757 757 757 0
62 20250219 184200 65242737 757 757 757 757 1311
63 20250219 184100 65242737 757 757 757 757 0
64 20250219 184000 65242737 757 757 757 757 0
65 20250219 183900 65242737 757 757 757 757 0
66 20250219 183800 65242737 757 757 757 757 0
67 20250219 183700 65242737 757 757 757 757 0
68 20250219 183600 65242737 757 757 757 757 0
69 20250219 183500 65242737 757 757 757 757 0
70 20250219 183400 65242737 757 757 757 757 0
71 20250219 183300 65242737 757 757 757 757 0
72 20250219 183200 65242737 757 757 757 757 0
73 20250219 183100 65242737 757 757 757 757 0
74 20250219 183000 65242737 757 757 757 757 0
75 20250219 182900 65242737 757 757 757 757 0
76 20250219 182800 65242737 757 757 757 757 0
77 20250219 182700 65242737 757 757 757 757 0
78 20250219 182600 65242737 757 757 757 757 0
79 20250219 182500 65242737 757 757 757 757 0
80 20250219 182400 65242737 757 757 757 757 0
81 20250219 182300 65242737 757 757 757 757 0
82 20250219 182200 65242737 757 757 757 757 0
83 20250219 182100 65242737 757 757 757 757 0
84 20250219 182000 65242737 757 757 757 757 0
85 20250219 181900 65242737 757 757 757 757 0
86 20250219 181800 65242737 757 757 757 757 0
87 20250219 181700 65242737 757 757 757 757 0
88 20250219 181600 65242737 757 757 757 757 0
89 20250219 181500 65242737 757 757 757 757 0
90 20250219 181400 65242737 757 757 757 757 0
91 20250219 181300 65242737 757 757 757 757 0
92 20250219 181200 65242737 757 757 757 757 1311
93 20250219 181100 65242737 757 757 757 757 0
94 20250219 181000 65242737 757 757 757 757 0
95 20250219 180900 65242737 757 757 757 757 0
96 20250219 180800 65242737 757 757 757 757 0
97 20250219 180700 65242737 757 757 757 757 0
98 20250219 180600 65242737 757 757 757 757 0
99 20250219 180500 65242737 757 757 757 757 0
100 20250219 180400 65242737 757 757 757 757 0
101 20250219 180300 65242737 757 757 757 757 0
102 20250219 180200 65242737 757 757 757 757 0
103 20250219 180100 65242737 757 757 757 757 0
104 20250219 180000 65242737 757 757 757 757 0
105 20250219 175900 65242737 757 757 757 757 0
106 20250219 175800 65242737 757 757 757 757 0
107 20250219 175700 65242737 757 757 757 757 0
108 20250219 175600 65242737 757 757 757 757 0
109 20250219 175500 65242737 757 757 757 757 0
110 20250219 175400 65242737 757 757 757 757 0
111 20250219 175300 65242737 757 757 757 757 0
112 20250219 175200 65242737 757 757 757 757 0
113 20250219 175100 65242737 757 757 757 757 0
114 20250219 175000 65242737 757 757 757 757 0
115 20250219 174900 65242737 757 757 757 757 0
116 20250219 174800 65242737 757 757 757 757 0
117 20250219 174700 65242737 757 757 757 757 0
118 20250219 174600 65242737 757 757 757 757 0
119 20250219 174500 65242737 757 757 757 757 0
120 20250219 174400 65242737 757 757 757 757 0
121 20250219 174300 65242737 757 757 757 757 0
122 20250219 174200 65242737 757 757 757 757 1311
123 20250219 174100 65242737 757 757 757 757 0
124 20250219 174000 65242737 757 757 757 757 0
125 20250219 173900 65242737 757 757 757 757 0
126 20250219 173800 65242737 757 757 757 757 0
127 20250219 173700 65242737 757 757 757 757 0
128 20250219 173600 65242737 757 757 757 757 0
129 20250219 173500 65242737 757 757 757 757 0
130 20250219 173400 65242737 757 757 757 757 0
131 20250219 173300 65242737 757 757 757 757 0
132 20250219 173200 65242737 757 757 757 757 0
133 20250219 173100 65242737 757 757 757 757 0
134 20250219 173000 65242737 757 757 757 757 0
135 20250219 172900 65242737 757 757 757 757 0
136 20250219 172800 65242737 757 757 757 757 0
137 20250219 172700 65242737 757 757 757 757 0
138 20250219 172600 65242737 757 757 757 757 0
139 20250219 172500 65242737 757 757 757 757 0
140 20250219 172400 65242737 757 757 757 757 0
141 20250219 172300 65242737 757 757 757 757 0
142 20250219 172200 65242737 757 757 757 757 0
143 20250219 172100 65242737 757 757 757 757 0
144 20250219 172000 65242737 757 757 757 757 0
145 20250219 171900 65242737 757 757 757 757 0
146 20250219 171800 65242737 757 757 757 757 0
147 20250219 171700 65242737 757 757 757 757 0
148 20250219 171600 65242737 757 757 757 757 0
149 20250219 171500 65242737 757 757 757 757 0
150 20250219 171400 65242737 757 757 757 757 0
151 20250219 171300 65242737 757 757 757 757 0
152 20250219 171200 65242737 757 757 757 757 1311
153 20250219 171100 65242737 757 757 757 757 0
154 20250219 171000 65242737 757 757 757 757 0
155 20250219 170900 65242737 757 757 757 757 0
156 20250219 170800 65242737 757 757 757 757 0
157 20250219 170700 65242737 757 757 757 757 0
158 20250219 170600 65242737 757 757 757 757 0
159 20250219 170500 65242737 757 757 757 757 0
160 20250219 170400 65242737 757 757 757 757 0
161 20250219 170300 65242737 757 757 757 757 0
162 20250219 170200 65242737 757 757 757 757 0
163 20250219 170100 65242737 757 757 757 757 0
164 20250219 170000 65242737 757 757 757 757 0
165 20250219 165900 65242737 757 757 757 757 0
166 20250219 165800 65242737 757 757 757 757 0
167 20250219 165700 65242737 757 757 757 757 0
168 20250219 165600 65242737 757 757 757 757 0
169 20250219 165500 65242737 757 757 757 757 0
170 20250219 165400 65242737 757 757 757 757 0
171 20250219 165300 65242737 757 757 757 757 0
172 20250219 165200 65242737 757 757 757 757 0
173 20250219 165100 65242737 757 757 757 757 0
174 20250219 165000 65242737 757 757 757 757 0
175 20250219 164900 65242737 757 757 757 757 0
176 20250219 164800 65242737 757 757 757 757 0
177 20250219 164700 65242737 757 757 757 757 0
178 20250219 164600 65242737 757 757 757 757 0
179 20250219 164500 65242737 757 757 757 757 0
180 20250219 164400 65242737 757 757 757 757 0
181 20250219 164300 65242737 757 757 757 757 0
182 20250219 164200 65242737 757 757 757 757 1311
183 20250219 164100 65242737 757 757 757 757 0
184 20250219 164000 65242737 757 757 757 757 0
185 20250219 163900 65242737 757 757 757 757 0
186 20250219 163800 65242737 757 757 757 757 0
187 20250219 163700 65242737 757 757 757 757 0
188 20250219 163600 65242737 757 757 757 757 0
189 20250219 163500 65242737 757 757 757 757 0
190 20250219 163400 65242737 757 757 757 757 0
191 20250219 163300 65242737 757 757 757 757 0
192 20250219 163200 65242737 757 757 757 757 0
193 20250219 163100 65242737 757 757 757 757 0
194 20250219 163000 65242737 757 757 757 757 0
195 20250219 162900 65242737 757 757 757 757 0
196 20250219 162800 65242737 757 757 757 757 0
197 20250219 162700 65242737 757 757 757 757 0
198 20250219 162600 65242737 757 757 757 757 0
199 20250219 162500 65242737 757 757 757 757 0
200 20250219 162400 65242737 757 757 757 757 0
201 20250219 162300 65242737 757 757 757 757 0
202 20250219 162200 65242737 757 757 757 757 0
203 20250219 162100 65242737 757 757 757 757 0
204 20250219 162000 65242737 757 757 757 757 0
205 20250219 161900 65242737 757 757 757 757 0
206 20250219 161800 65242737 757 757 757 757 0
207 20250219 161700 65242737 757 757 757 757 0
208 20250219 161600 65242737 757 757 757 757 0
209 20250219 161500 65242737 757 757 757 757 0
210 20250219 161400 65242737 757 757 757 757 0
211 20250219 161300 65242737 757 757 757 757 0
212 20250219 161200 65242737 757 757 757 757 1311
213 20250219 161100 65242737 757 757 757 757 0
214 20250219 161000 65242737 757 757 757 757 0
215 20250219 160900 65242737 757 757 757 757 0
216 20250219 160800 65242737 757 757 757 757 0
217 20250219 160700 65242737 757 757 757 757 0
218 20250219 160600 65242737 757 757 757 757 0
219 20250219 160500 65242737 757 757 757 757 0
220 20250219 160400 65242737 757 757 757 757 0
221 20250219 160300 65242737 757 757 757 757 0
222 20250219 160200 65242737 757 757 757 757 0
223 20250219 160100 65242737 757 757 757 757 0
224 20250219 160000 65242737 757 757 757 757 0
225 20250219 155900 65242737 757 757 757 757 0
226 20250219 155800 65242737 757 757 757 757 0
227 20250219 155700 65242737 757 757 757 757 0
228 20250219 155600 65242737 757 757 757 757 0
229 20250219 155500 65242737 757 757 757 757 0
230 20250219 155400 65242737 757 757 757 757 0
231 20250219 155300 65242737 757 757 757 757 0
232 20250219 155200 65242737 757 757 757 757 0
233 20250219 155100 65242737 757 757 757 757 0
234 20250219 155000 65242737 757 757 757 757 0
235 20250219 154900 65242737 757 757 757 757 0
236 20250219 154800 65242737 757 757 757 757 0
237 20250219 154700 65242737 757 757 757 757 0
238 20250219 154600 65242737 757 757 757 757 0
239 20250219 154500 65242737 757 757 757 757 0
240 20250219 154400 65242737 757 757 757 757 0
241 20250219 154300 65242737 757 757 757 757 0
242 20250219 154200 65242737 757 757 757 757 1311
243 20250219 154100 65242737 757 757 757 757 0
244 20250219 154000 65242737 757 757 757 757 0
245 20250219 153900 65242737 757 757 757 757 0
246 20250219 153800 65242737 757 757 757 757 0
247 20250219 153700 65242737 757 757 757 757 0
248 20250219 153600 65242737 757 757 757 757 0
249 20250219 153500 65242737 757 757 757 757 0
250 20250219 153400 65242737 757 757 757 757 0
251 20250219 153300 65242737 757 757 757 757 0
252 20250219 153200 65242737 757 757 757 757 0
253 20250219 153100 65242737 757 757 757 757 0
254 20250219 153000 65242737 757 757 757 757 1311
255 20250219 152900 64250310 757 757 757 757 0
256 20250219 152800 64250310 757 757 757 757 0
257 20250219 152700 64250310 757 757 757 757 0
258 20250219 152600 64250310 757 757 757 757 0
259 20250219 152500 64250310 757 757 757 757 0
260 20250219 152400 64250310 757 757 757 757 0
261 20250219 152300 64250310 757 757 757 757 0
262 20250219 152200 64250310 757 757 757 757 0
263 20250219 152100 64250310 757 757 757 757 0
264 20250219 152000 64250310 757 757 757 757 0
265 20250219 151900 64250310 757 760 760 757 16
266 20250219 151800 64238192 759 759 759 759 2
267 20250219 151700 64236674 759 759 759 759 222
268 20250219 151600 64068176 760 760 760 760 2164
269 20250219 151500 62423536 761 759 761 759 3523
270 20250219 151400 59746354 760 760 760 760 0
271 20250219 151300 59746354 760 759 760 759 19
272 20250219 151200 59731932 760 758 760 758 190
273 20250219 151100 59587881 759 759 759 759 0
274 20250219 151000 59587881 759 758 759 757 9342
275 20250219 150900 52499810 758 758 758 758 2
276 20250219 150800 52498294 759 759 759 759 0
277 20250219 150700 52498294 759 759 759 759 1
278 20250219 150600 52497535 758 758 758 758 0
279 20250219 150500 52497535 758 758 758 758 1052
280 20250219 150400 51700119 758 758 758 758 500
281 20250219 150300 51321119 758 758 758 758 0
282 20250219 150200 51321119 758 758 758 758 1
283 20250219 150100 51320361 758 758 758 758 0
284 20250219 150000 51320361 758 758 758 758 0
285 20250219 145900 51320361 758 758 758 758 0
286 20250219 145800 51320361 758 758 758 758 0
287 20250219 145700 51320361 758 758 758 758 0
288 20250219 145600 51320361 758 758 758 758 1
289 20250219 145500 51319603 757 757 757 757 499
290 20250219 145400 50941860 758 758 758 758 0
291 20250219 145300 50941860 758 758 758 758 0
292 20250219 145200 50941860 758 758 758 758 0
293 20250219 145100 50941860 758 758 758 758 20
294 20250219 145000 50926700 758 758 758 758 0
295 20250219 144900 50926700 758 758 758 758 50
296 20250219 144800 50888800 758 758 758 758 0
297 20250219 144700 50888800 758 758 758 758 2
298 20250219 144600 50887284 758 758 758 758 0
299 20250219 144500 50887284 758 758 758 758 0
300 20250219 144400 50887284 758 758 758 758 0
301 20250219 144300 50887284 758 758 758 758 0
302 20250219 144200 50887284 758 758 758 758 0
303 20250219 144100 50887284 758 758 758 758 0
304 20250219 144000 50887284 758 758 758 758 0
305 20250219 143900 50887284 758 758 758 758 0
306 20250219 143800 50887284 758 758 758 758 0
307 20250219 143700 50887284 758 758 758 758 0
308 20250219 143600 50887284 758 758 758 758 1
309 20250219 143500 50886526 758 758 758 758 0
310 20250219 143400 50886526 758 758 758 758 0
311 20250219 143300 50886526 758 757 758 756 579
312 20250219 143200 50448287 758 758 758 758 0
313 20250219 143100 50448287 758 758 758 758 0
314 20250219 143000 50448287 758 758 758 758 0
315 20250219 142900 50448287 758 758 758 758 0
316 20250219 142800 50448287 758 758 758 758 0
317 20250219 142700 50448287 758 758 758 758 0
318 20250219 142600 50448287 758 758 758 758 0
319 20250219 142500 50448287 758 758 758 758 0
320 20250219 142400 50448287 758 758 758 758 0
321 20250219 142300 50448287 758 758 758 758 0
322 20250219 142200 50448287 758 758 758 758 0
323 20250219 142100 50448287 758 758 758 758 0
324 20250219 142000 50448287 758 758 758 758 0
325 20250219 141900 50448287 758 758 758 758 0
326 20250219 141800 50448287 758 758 758 758 0
327 20250219 141700 50448287 758 758 758 758 0
328 20250219 141600 50448287 758 758 758 758 0
329 20250219 141500 50448287 758 758 758 758 0
330 20250219 141400 50448287 758 758 758 758 0
331 20250219 141300 50448287 758 758 758 758 0
332 20250219 141200 50448287 758 758 758 758 0
333 20250219 141100 50448287 758 758 758 758 0
334 20250219 141000 50448287 758 758 758 758 0
335 20250219 140900 50448287 758 758 758 758 0
336 20250219 140800 50448287 758 758 758 758 0
337 20250219 140700 50448287 758 758 758 758 0
338 20250219 140600 50448287 758 758 758 758 0
339 20250219 140500 50448287 758 758 758 758 0
340 20250219 140400 50448287 758 758 758 758 2
341 20250219 140300 50446771 758 758 758 758 0
342 20250219 140200 50446771 758 758 758 758 0
343 20250219 140100 50446771 758 758 758 758 0
344 20250219 140000 50446771 758 758 758 758 0
345 20250219 135900 50446771 758 758 758 758 0
346 20250219 135800 50446771 758 758 758 758 0
347 20250219 135700 50446771 758 758 758 758 0
348 20250219 135600 50446771 758 758 758 758 0
349 20250219 135500 50446771 758 758 758 758 0
350 20250219 135400 50446771 758 758 758 758 2
351 20250219 135300 50445255 759 759 759 759 0
352 20250219 135200 50445255 759 759 759 759 0
353 20250219 135100 50445255 759 759 759 759 0
354 20250219 135000 50445255 759 759 759 756 4001
355 20250219 134900 47417124 759 759 759 759 0
356 20250219 134800 47417124 759 759 759 759 0
357 20250219 134700 47417124 759 759 759 759 511
358 20250219 134600 47029275 760 760 760 760 0
359 20250219 134500 47029275 760 760 760 760 0
360 20250219 134400 47029275 760 760 760 760 1
361 20250219 134300 47028515 759 759 759 759 0
362 20250219 134200 47028515 759 759 759 759 0
363 20250219 134100 47028515 759 759 759 759 0
364 20250219 134000 47028515 759 759 759 759 0
365 20250219 133900 47028515 759 759 759 759 0
366 20250219 133800 47028515 759 759 759 759 0
367 20250219 133700 47028515 759 759 759 759 0
368 20250219 133600 47028515 759 759 759 759 0
369 20250219 133500 47028515 759 759 759 759 0
370 20250219 133400 47028515 759 759 759 759 0
371 20250219 133300 47028515 759 759 759 759 30
372 20250219 133200 47005745 759 759 759 759 0
373 20250219 133100 47005745 759 759 759 759 0
374 20250219 133000 47005745 759 759 759 759 0
375 20250219 132900 47005745 759 759 759 759 3130
376 20250219 132800 44630075 760 760 760 760 0
377 20250219 132700 44630075 760 760 760 760 0
378 20250219 132600 44630075 760 760 760 760 0
379 20250219 132500 44630075 760 760 760 760 0
380 20250219 132400 44630075 760 760 760 760 0
381 20250219 132300 44630075 760 760 760 760 0
382 20250219 132200 44630075 760 760 760 760 0
383 20250219 132100 44630075 760 760 760 760 0
384 20250219 132000 44630075 760 760 760 760 0
385 20250219 131900 44630075 760 760 760 760 0
386 20250219 131800 44630075 760 760 760 760 1151
387 20250219 131700 43755315 761 761 761 761 1
388 20250219 131600 43754554 760 760 760 760 20
389 20250219 131500 43739354 760 760 760 760 0
390 20250219 131400 43739354 760 760 760 760 1
391 20250219 131300 43738594 761 761 761 761 222
392 20250219 131200 43569652 760 760 760 760 0
393 20250219 131100 43569652 760 760 760 760 0
394 20250219 131000 43569652 760 760 760 760 0
395 20250219 130900 43569652 760 760 760 760 0
396 20250219 130800 43569652 760 760 760 760 329
397 20250219 130700 43319612 760 760 760 760 0
398 20250219 130600 43319612 760 760 760 760 0
399 20250219 130500 43319612 760 760 760 760 0
400 20250219 130400 43319612 760 760 760 760 1
401 20250219 130300 43318852 760 760 760 760 0
402 20250219 130200 43318852 760 760 760 760 0
403 20250219 130100 43318852 760 760 760 760 0
404 20250219 130000 43318852 760 760 760 760 0
405 20250219 125900 43318852 760 760 760 760 0
406 20250219 125800 43318852 760 760 760 760 0
407 20250219 125700 43318852 760 760 760 760 0
408 20250219 125600 43318852 760 760 760 760 100
409 20250219 125500 43242852 760 760 760 760 0
410 20250219 125400 43242852 760 760 760 760 0
411 20250219 125300 43242852 760 760 760 760 0
412 20250219 125200 43242852 760 760 760 760 0
413 20250219 125100 43242852 760 760 760 760 0
414 20250219 125000 43242852 760 760 760 760 3361
415 20250219 124900 40688492 761 761 761 761 0
416 20250219 124800 40688492 761 761 761 761 0
417 20250219 124700 40688492 761 761 761 761 0
418 20250219 124600 40688492 761 761 761 761 100
419 20250219 124500 40612392 761 761 761 761 7
420 20250219 124400 40607065 760 760 760 760 0
421 20250219 124300 40607065 760 760 760 760 1644
422 20250219 124200 39357625 760 760 760 760 0
423 20250219 124100 39357625 760 760 760 760 0
424 20250219 124000 39357625 760 760 760 760 0
425 20250219 123900 39357625 760 760 760 760 0
426 20250219 123800 39357625 760 760 760 760 0
427 20250219 123700 39357625 760 760 760 760 0
428 20250219 123600 39357625 760 760 760 760 0
429 20250219 123500 39357625 760 760 760 760 0
430 20250219 123400 39357625 760 760 760 760 0
431 20250219 123300 39357625 760 760 760 760 1
432 20250219 123200 39356865 759 759 759 759 0
433 20250219 123100 39356865 759 759 759 759 0
434 20250219 123000 39356865 759 759 759 759 234
435 20250219 122900 39179259 760 760 760 760 0
436 20250219 122800 39179259 760 760 760 760 0
437 20250219 122700 39179259 760 760 760 760 0
438 20250219 122600 39179259 760 760 760 760 0
439 20250219 122500 39179259 760 760 760 760 204
440 20250219 122400 39024219 762 762 762 762 0
441 20250219 122300 39024219 762 762 762 762 1
442 20250219 122200 39023457 761 761 761 761 0
443 20250219 122100 39023457 761 761 761 761 0
444 20250219 122000 39023457 761 761 761 761 0
445 20250219 121900 39023457 761 761 761 761 0
446 20250219 121800 39023457 761 761 761 761 0
447 20250219 121700 39023457 761 761 761 761 0
448 20250219 121600 39023457 761 761 761 761 0
449 20250219 121500 39023457 761 761 761 761 0
450 20250219 121400 39023457 761 761 761 761 0
451 20250219 121300 39023457 761 761 761 761 0
452 20250219 121200 39023457 761 761 761 761 0
453 20250219 121100 39023457 761 761 761 761 0
454 20250219 121000 39023457 761 761 761 761 0
455 20250219 120900 39023457 761 761 761 761 0
456 20250219 120800 39023457 761 761 761 761 0
457 20250219 120700 39023457 761 761 761 761 871
458 20250219 120600 38360626 761 761 761 761 0
459 20250219 120500 38360626 761 761 761 761 0
460 20250219 120400 38360626 761 761 761 761 0
461 20250219 120300 38360626 761 761 761 761 0
462 20250219 120200 38360626 761 761 761 761 0
463 20250219 120100 38360626 761 761 761 761 0
464 20250219 120000 38360626 761 761 761 761 0
465 20250219 115900 38360626 761 761 761 761 0
466 20250219 115800 38360626 761 761 761 761 0
467 20250219 115700 38360626 761 761 761 761 0
468 20250219 115600 38360626 761 761 761 761 0
469 20250219 115500 38360626 761 761 761 761 261
470 20250219 115400 38162005 762 762 762 762 1
471 20250219 115300 38161243 761 761 761 761 0
472 20250219 115200 38161243 761 761 761 761 0
473 20250219 115100 38161243 761 761 761 761 0
474 20250219 115000 38161243 761 761 761 761 0
475 20250219 114900 38161243 761 761 761 761 0
476 20250219 114800 38161243 761 761 761 761 1120
477 20250219 114700 37308923 762 762 762 762 0
478 20250219 114600 37308923 762 761 762 761 512
479 20250219 114500 36919279 762 762 762 762 0
480 20250219 114400 36919279 762 762 762 762 0
481 20250219 114300 36919279 762 762 762 762 0
482 20250219 114200 36919279 762 762 762 762 0
483 20250219 114100 36919279 762 762 762 762 186
484 20250219 114000 36777547 762 762 762 762 0
485 20250219 113900 36777547 762 762 762 762 200
486 20250219 113800 36625147 763 763 763 763 0
487 20250219 113700 36625147 763 763 763 763 0
488 20250219 113600 36625147 763 763 763 763 0
489 20250219 113500 36625147 763 762 763 762 4
490 20250219 113400 36622097 763 763 763 763 100
491 20250219 113300 36545797 763 763 763 763 0
492 20250219 113200 36545797 763 763 763 763 0
493 20250219 113100 36545797 763 763 763 763 8
494 20250219 113000 36539693 762 762 762 762 0
495 20250219 112900 36539693 762 762 762 762 0
496 20250219 112800 36539693 762 762 762 762 0
497 20250219 112700 36539693 762 762 762 762 613
498 20250219 112600 36072587 762 762 762 762 0
499 20250219 112500 36072587 762 762 762 762 400
500 20250219 112400 35767787 762 762 762 762 0
501 20250219 112300 35767787 762 762 762 762 0
502 20250219 112200 35767787 762 762 762 762 0
503 20250219 112100 35767787 762 762 762 762 0
504 20250219 112000 35767787 762 762 762 762 0
505 20250219 111900 35767787 762 762 762 762 0
506 20250219 111800 35767787 762 762 762 762 0
507 20250219 111700 35767787 762 762 762 762 0
508 20250219 111600 35767787 762 762 762 762 0
509 20250219 111500 35767787 762 762 762 762 0
510 20250219 111400 35767787 762 762 762 762 452
511 20250219 111300 35423363 762 762 762 762 0
512 20250219 111200 35423363 762 762 762 762 550
513 20250219 111100 35004263 761 761 761 761 0
514 20250219 111000 35004263 761 761 761 761 120
515 20250219 110900 34912943 761 761 761 761 0
516 20250219 110800 34912943 761 761 761 761 0
517 20250219 110700 34912943 761 761 761 761 40
518 20250219 110600 34882503 761 761 761 761 0
519 20250219 110500 34882503 761 761 761 761 0
520 20250219 110400 34882503 761 761 761 761 0
521 20250219 110300 34882503 761 761 761 761 12
522 20250219 110200 34873371 761 761 761 761 0
523 20250219 110100 34873371 761 761 761 761 0
524 20250219 110000 34873371 761 761 761 761 400
525 20250219 105900 34568971 761 761 761 761 0
526 20250219 105800 34568971 761 761 761 761 0
527 20250219 105700 34568971 761 761 761 761 0
528 20250219 105600 34568971 761 761 761 761 0
529 20250219 105500 34568971 761 756 761 756 1356
530 20250219 105400 33543830 756 756 756 756 0
531 20250219 105300 33543830 756 756 756 756 0
532 20250219 105200 33543830 756 756 756 756 0
533 20250219 105100 33543830 756 756 756 756 2
534 20250219 105000 33542318 754 754 754 754 0
535 20250219 104900 33542318 754 754 754 754 2
536 20250219 104800 33540810 756 756 756 756 0
537 20250219 104700 33540810 756 755 756 755 131
538 20250219 104600 33441904 754 754 754 754 0
539 20250219 104500 33441904 754 754 754 754 0
540 20250219 104400 33441904 754 754 754 754 51
541 20250219 104300 33403450 755 755 755 755 0
542 20250219 104200 33403450 755 755 755 755 0
543 20250219 104100 33403450 755 755 755 755 0
544 20250219 104000 33403450 755 754 755 754 308
545 20250219 103900 33171208 755 755 755 755 0
546 20250219 103800 33171208 755 755 755 755 40
547 20250219 103700 33141008 755 755 755 755 41
548 20250219 103600 33110053 755 755 756 755 145
549 20250219 103500 33000577 755 755 755 755 1
550 20250219 103400 32999822 755 755 755 755 0
551 20250219 103300 32999822 755 755 755 755 0
552 20250219 103200 32999822 755 755 755 754 16
553 20250219 103100 32987754 754 754 754 754 0
554 20250219 103000 32987754 754 754 754 754 0
555 20250219 102900 32987754 754 755 755 754 12
556 20250219 102800 32978703 756 756 756 756 0
557 20250219 102700 32978703 756 756 756 756 0
558 20250219 102600 32978703 756 756 756 756 0
559 20250219 102500 32978703 756 756 756 756 0
560 20250219 102400 32978703 756 755 756 755 2
561 20250219 102300 32977192 756 755 756 755 2
562 20250219 102200 32975681 756 756 756 756 10
563 20250219 102100 32968121 756 756 756 753 3029
564 20250219 102000 30686892 754 755 755 754 300
565 20250219 101900 30460690 756 756 756 756 0
566 20250219 101800 30460690 756 757 757 756 14
567 20250219 101700 30450095 755 757 757 755 52
568 20250219 101600 30410833 754 755 755 754 3000
569 20250219 101500 28148144 757 757 757 757 0
570 20250219 101400 28148144 757 757 757 757 0
571 20250219 101300 28148144 757 757 757 757 1
572 20250219 101200 28147387 757 757 757 757 0
573 20250219 101100 28147387 757 757 757 757 0
574 20250219 101000 28147387 757 755 757 755 29
575 20250219 100900 28125490 757 755 757 755 2
576 20250219 100800 28123978 757 755 757 755 34
577 20250219 100700 28098306 757 755 757 755 85
578 20250219 100600 28034129 757 757 757 755 21
579 20250219 100500 28018270 754 756 756 754 782
580 20250219 100400 27428090 756 754 756 754 1726
581 20250219 100300 26123236 754 754 754 754 164
582 20250219 100200 25999580 754 755 755 754 4364
583 20250219 100100 22708607 756 756 756 756 6
584 20250219 100000 22704071 755 755 755 755 456
585 20250219 095900 22359791 755 755 755 755 544
586 20250219 095800 21949071 756 756 756 756 807
587 20250219 095700 21338979 757 757 757 757 0
588 20250219 095600 21338979 757 757 757 757 104
589 20250219 095500 21260251 758 758 758 758 351
590 20250219 095400 20994193 760 757 760 757 2051
591 20250219 095300 19441533 761 760 761 760 3000
592 20250219 095200 17158739 760 760 760 760 0
593 20250219 095100 17158739 760 760 760 760 0
594 20250219 095000 17158739 760 758 760 756 3227
595 20250219 094900 14717266 761 761 761 761 20
596 20250219 094800 14702046 761 761 761 761 0
597 20250219 094700 14702046 761 760 761 760 1005
598 20250219 094600 13937260 760 760 760 760 13
599 20250219 094500 13927380 760 760 760 760 14
600 20250219 094400 13916740 760 760 760 760 25
601 20250219 094300 13897740 760 760 760 760 0
602 20250219 094200 13897740 760 760 760 760 0
603 20250219 094100 13897740 760 760 760 760 200
604 20250219 094000 13745740 760 760 760 760 0
605 20250219 093900 13745740 760 760 760 760 0
606 20250219 093800 13745740 760 760 760 760 0
607 20250219 093700 13745740 760 760 760 760 0
608 20250219 093600 13745740 760 760 760 760 500
609 20250219 093500 13365740 760 760 760 760 100
610 20250219 093400 13289740 760 760 760 760 0
611 20250219 093300 13289740 760 760 760 760 0
612 20250219 093200 13289740 760 760 760 760 1500
613 20250219 093100 12149740 760 760 760 760 500
614 20250219 093000 11769740 760 755 760 755 61
615 20250219 092900 11723680 760 760 760 760 0
616 20250219 092800 11723680 760 760 760 760 0
617 20250219 092700 11723680 760 760 760 760 0
618 20250219 092600 11723680 760 760 760 760 0
619 20250219 092500 11723680 760 758 760 754 4062
620 20250219 092400 8653980 760 760 760 760 0
621 20250219 092300 8653980 760 760 760 760 0
622 20250219 092200 8653980 760 760 760 760 0
623 20250219 092100 8653980 760 760 760 760 0
624 20250219 092000 8653980 760 760 760 760 0
625 20250219 091900 8653980 760 760 760 760 0
626 20250219 091800 8653980 760 760 760 760 0
627 20250219 091700 8653980 760 760 760 760 0
628 20250219 091600 8653980 760 759 760 759 2500
629 20250219 091500 6754097 759 759 760 756 2002
630 20250219 091400 5238442 760 762 762 760 894
631 20250219 091300 4558762 763 763 763 763 0
632 20250219 091200 4558762 763 763 763 763 0
633 20250219 091100 4558762 763 763 763 763 0
634 20250219 091000 4558762 763 762 763 762 4074
635 20250219 090900 1454370 762 762 762 762 1530
636 20250219 090800 288510 762 759 762 759 7
637 20250219 090700 283191 762 762 762 762 0
638 20250219 090600 283191 762 762 762 762 0
639 20250219 090500 283191 762 762 762 762 0
640 20250219 090400 283191 762 762 762 762 0
641 20250219 090300 283191 762 762 762 762 3
642 20250219 090200 280905 762 759 762 758 253
643 20250219 090100 88885 759 760 760 759 100
644 20250219 090000 12965 763 763 763 761 17

1
057540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,189134,61449355,142985304,46455712380,0.31
20250214,189134,61449355,143552706,46640060445,0.31
20250213,189134,61449355,144876644,47070205930,0.31
20250212,189134,61449355,142228768,46209914960,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 189134 61449355 142985304 46455712380 0.31
3 20250214 189134 61449355 143552706 46640060445 0.31
4 20250213 189134 61449355 144876644 47070205930 0.31
5 20250212 189134 61449355 142228768 46209914960 0.31