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

578
001810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183600,24762923,1482,1482,1482,1482,163
20250219,183500,24762923,1482,1482,1482,1482,0
20250219,183400,24762923,1482,1482,1482,1482,0
20250219,183300,24762923,1482,1482,1482,1482,0
20250219,183200,24762923,1482,1482,1482,1482,0
20250219,183100,24762923,1482,1482,1482,1482,0
20250219,183000,24762923,1482,1482,1482,1482,0
20250219,182900,24762923,1482,1482,1482,1482,0
20250219,182800,24762923,1482,1482,1482,1482,0
20250219,182700,24762923,1482,1482,1482,1482,0
20250219,182600,24762923,1482,1482,1482,1482,0
20250219,182500,24762923,1482,1482,1482,1482,0
20250219,182400,24762923,1482,1482,1482,1482,0
20250219,182300,24762923,1482,1482,1482,1482,0
20250219,182200,24762923,1482,1482,1482,1482,0
20250219,182100,24762923,1482,1482,1482,1482,0
20250219,182000,24762923,1482,1482,1482,1482,0
20250219,181900,24762923,1482,1482,1482,1482,0
20250219,181800,24762923,1482,1482,1482,1482,0
20250219,181700,24762923,1482,1482,1482,1482,0
20250219,181600,24762923,1482,1482,1482,1482,0
20250219,181500,24762923,1482,1482,1482,1482,0
20250219,181400,24762923,1482,1482,1482,1482,0
20250219,181300,24762923,1482,1482,1482,1482,0
20250219,181200,24762923,1482,1482,1482,1482,0
20250219,181100,24762923,1482,1482,1482,1482,0
20250219,181000,24762923,1482,1482,1482,1482,0
20250219,180900,24762923,1482,1482,1482,1482,0
20250219,180800,24762923,1482,1482,1482,1482,0
20250219,180700,24762923,1482,1482,1482,1482,0
20250219,180600,24762923,1482,1482,1482,1482,163
20250219,180500,24762923,1482,1482,1482,1482,0
20250219,180400,24762923,1482,1482,1482,1482,0
20250219,180300,24762923,1482,1482,1482,1482,0
20250219,180200,24762923,1482,1482,1482,1482,0
20250219,180100,24762923,1482,1482,1482,1482,0
20250219,180000,24762923,1482,1482,1482,1482,0
20250219,175900,24762923,1482,1482,1482,1482,0
20250219,175800,24762923,1482,1482,1482,1482,0
20250219,175700,24762923,1482,1482,1482,1482,0
20250219,175600,24762923,1482,1482,1482,1482,0
20250219,175500,24762923,1482,1482,1482,1482,0
20250219,175400,24762923,1482,1482,1482,1482,0
20250219,175300,24762923,1482,1482,1482,1482,0
20250219,175200,24762923,1482,1482,1482,1482,0
20250219,175100,24762923,1482,1482,1482,1482,0
20250219,175000,24762923,1482,1482,1482,1482,0
20250219,174900,24762923,1482,1482,1482,1482,0
20250219,174800,24762923,1482,1482,1482,1482,0
20250219,174700,24762923,1482,1482,1482,1482,0
20250219,174600,24762923,1482,1482,1482,1482,0
20250219,174500,24762923,1482,1482,1482,1482,0
20250219,174400,24762923,1482,1482,1482,1482,0
20250219,174300,24762923,1482,1482,1482,1482,0
20250219,174200,24762923,1482,1482,1482,1482,0
20250219,174100,24762923,1482,1482,1482,1482,0
20250219,174000,24762923,1482,1482,1482,1482,0
20250219,173900,24762923,1482,1482,1482,1482,0
20250219,173800,24762923,1482,1482,1482,1482,0
20250219,173700,24762923,1482,1482,1482,1482,0
20250219,173600,24762923,1482,1482,1482,1482,163
20250219,173500,24762923,1482,1482,1482,1482,0
20250219,173400,24762923,1482,1482,1482,1482,0
20250219,173300,24762923,1482,1482,1482,1482,0
20250219,173200,24762923,1482,1482,1482,1482,0
20250219,173100,24762923,1482,1482,1482,1482,0
20250219,173000,24762923,1482,1482,1482,1482,0
20250219,172900,24762923,1482,1482,1482,1482,0
20250219,172800,24762923,1482,1482,1482,1482,0
20250219,172700,24762923,1482,1482,1482,1482,0
20250219,172600,24762923,1482,1482,1482,1482,0
20250219,172500,24762923,1482,1482,1482,1482,0
20250219,172400,24762923,1482,1482,1482,1482,0
20250219,172300,24762923,1482,1482,1482,1482,0
20250219,172200,24762923,1482,1482,1482,1482,0
20250219,172100,24762923,1482,1482,1482,1482,0
20250219,172000,24762923,1482,1482,1482,1482,0
20250219,171900,24762923,1482,1482,1482,1482,0
20250219,171800,24762923,1482,1482,1482,1482,0
20250219,171700,24762923,1482,1482,1482,1482,0
20250219,171600,24762923,1482,1482,1482,1482,0
20250219,171500,24762923,1482,1482,1482,1482,0
20250219,171400,24762923,1482,1482,1482,1482,0
20250219,171300,24762923,1482,1482,1482,1482,0
20250219,171200,24762923,1482,1482,1482,1482,0
20250219,171100,24762923,1482,1482,1482,1482,0
20250219,171000,24762923,1482,1482,1482,1482,0
20250219,170900,24762923,1482,1482,1482,1482,0
20250219,170800,24762923,1482,1482,1482,1482,0
20250219,170700,24762923,1482,1482,1482,1482,0
20250219,170600,24762923,1482,1482,1482,1482,163
20250219,170500,24762923,1482,1482,1482,1482,0
20250219,170400,24762923,1482,1482,1482,1482,0
20250219,170300,24762923,1482,1482,1482,1482,0
20250219,170200,24762923,1482,1482,1482,1482,0
20250219,170100,24762923,1482,1482,1482,1482,0
20250219,170000,24762923,1482,1482,1482,1482,0
20250219,165900,24762923,1482,1482,1482,1482,0
20250219,165800,24762923,1482,1482,1482,1482,0
20250219,165700,24762923,1482,1482,1482,1482,0
20250219,165600,24762923,1482,1482,1482,1482,0
20250219,165500,24762923,1482,1482,1482,1482,0
20250219,165400,24762923,1482,1482,1482,1482,0
20250219,165300,24762923,1482,1482,1482,1482,0
20250219,165200,24762923,1482,1482,1482,1482,0
20250219,165100,24762923,1482,1482,1482,1482,0
20250219,165000,24762923,1482,1482,1482,1482,0
20250219,164900,24762923,1482,1482,1482,1482,0
20250219,164800,24762923,1482,1482,1482,1482,0
20250219,164700,24762923,1482,1482,1482,1482,0
20250219,164600,24762923,1482,1482,1482,1482,0
20250219,164500,24762923,1482,1482,1482,1482,0
20250219,164400,24762923,1482,1482,1482,1482,0
20250219,164300,24762923,1482,1482,1482,1482,0
20250219,164200,24762923,1482,1482,1482,1482,0
20250219,164100,24762923,1482,1482,1482,1482,0
20250219,164000,24762923,1482,1482,1482,1482,0
20250219,163900,24762923,1482,1482,1482,1482,0
20250219,163800,24762923,1482,1482,1482,1482,0
20250219,163700,24762923,1482,1482,1482,1482,0
20250219,163600,24762923,1482,1482,1482,1482,163
20250219,163500,24762923,1482,1482,1482,1482,0
20250219,163400,24762923,1482,1482,1482,1482,0
20250219,163300,24762923,1482,1482,1482,1482,0
20250219,163200,24762923,1482,1482,1482,1482,0
20250219,163100,24762923,1482,1482,1482,1482,0
20250219,163000,24762923,1482,1482,1482,1482,0
20250219,162900,24762923,1482,1482,1482,1482,0
20250219,162800,24762923,1482,1482,1482,1482,0
20250219,162700,24762923,1482,1482,1482,1482,0
20250219,162600,24762923,1482,1482,1482,1482,0
20250219,162500,24762923,1482,1482,1482,1482,0
20250219,162400,24762923,1482,1482,1482,1482,0
20250219,162300,24762923,1482,1482,1482,1482,0
20250219,162200,24762923,1482,1482,1482,1482,0
20250219,162100,24762923,1482,1482,1482,1482,0
20250219,162000,24762923,1482,1482,1482,1482,0
20250219,161900,24762923,1482,1482,1482,1482,0
20250219,161800,24762923,1482,1482,1482,1482,0
20250219,161700,24762923,1482,1482,1482,1482,0
20250219,161600,24762923,1482,1482,1482,1482,0
20250219,161500,24762923,1482,1482,1482,1482,0
20250219,161400,24762923,1482,1482,1482,1482,0
20250219,161300,24762923,1482,1482,1482,1482,0
20250219,161200,24762923,1482,1482,1482,1482,0
20250219,161100,24762923,1482,1482,1482,1482,0
20250219,161000,24762923,1482,1482,1482,1482,0
20250219,160900,24762923,1482,1482,1482,1482,0
20250219,160800,24762923,1482,1482,1482,1482,0
20250219,160700,24762923,1482,1482,1482,1482,0
20250219,160600,24762923,1482,1482,1482,1482,163
20250219,160500,24762923,1482,1482,1482,1482,0
20250219,160400,24762923,1482,1482,1482,1482,0
20250219,160300,24762923,1482,1482,1482,1482,0
20250219,160200,24762923,1482,1482,1482,1482,0
20250219,160100,24762923,1482,1482,1482,1482,0
20250219,160000,24762923,1482,1482,1482,1482,0
20250219,155900,24762923,1482,1482,1482,1482,0
20250219,155800,24762923,1482,1482,1482,1482,0
20250219,155700,24762923,1482,1482,1482,1482,0
20250219,155600,24762923,1482,1482,1482,1482,0
20250219,155500,24762923,1482,1482,1482,1482,0
20250219,155400,24762923,1482,1482,1482,1482,0
20250219,155300,24762923,1482,1482,1482,1482,0
20250219,155200,24762923,1482,1482,1482,1482,0
20250219,155100,24762923,1482,1482,1482,1482,0
20250219,155000,24762923,1482,1482,1482,1482,0
20250219,154900,24762923,1482,1482,1482,1482,0
20250219,154800,24762923,1482,1482,1482,1482,0
20250219,154700,24762923,1482,1482,1482,1482,0
20250219,154600,24762923,1482,1482,1482,1482,0
20250219,154500,24762923,1482,1482,1482,1482,0
20250219,154400,24762923,1482,1482,1482,1482,0
20250219,154300,24762923,1482,1482,1482,1482,0
20250219,154200,24762923,1482,1482,1482,1482,0
20250219,154100,24762923,1482,1482,1482,1482,0
20250219,154000,24762923,1482,1482,1482,1482,0
20250219,153900,24762923,1482,1482,1482,1482,0
20250219,153800,24762923,1482,1482,1482,1482,0
20250219,153700,24762923,1482,1482,1482,1482,0
20250219,153600,24762923,1482,1482,1482,1482,163
20250219,153500,24762923,1482,1482,1482,1482,0
20250219,153400,24762923,1482,1482,1482,1482,0
20250219,153300,24762923,1482,1482,1482,1482,0
20250219,153200,24762923,1482,1482,1482,1482,0
20250219,153100,24762923,1482,1482,1482,1482,0
20250219,153000,24762923,1482,1482,1482,1482,163
20250219,152900,24521357,1470,1470,1470,1470,0
20250219,152800,24521357,1470,1470,1470,1470,0
20250219,152700,24521357,1470,1470,1470,1470,0
20250219,152600,24521357,1470,1470,1470,1470,0
20250219,152500,24521357,1470,1470,1470,1470,0
20250219,152400,24521357,1470,1470,1470,1470,0
20250219,152300,24521357,1470,1470,1470,1470,0
20250219,152200,24521357,1470,1470,1470,1470,0
20250219,152100,24521357,1470,1470,1470,1470,0
20250219,152000,24521357,1470,1470,1470,1470,0
20250219,151900,24521357,1470,1470,1470,1470,0
20250219,151800,24521357,1470,1469,1470,1469,69
20250219,151700,24419938,1470,1470,1470,1470,0
20250219,151600,24419938,1470,1470,1470,1470,0
20250219,151500,24419938,1470,1470,1470,1470,0
20250219,151400,24419938,1470,1470,1470,1470,0
20250219,151300,24419938,1470,1470,1470,1470,0
20250219,151200,24419938,1470,1469,1470,1469,5
20250219,151100,24412592,1470,1470,1470,1470,0
20250219,151000,24412592,1470,1470,1470,1470,0
20250219,150900,24412592,1470,1469,1470,1469,11
20250219,150800,24396431,1469,1469,1469,1469,0
20250219,150700,24396431,1469,1469,1469,1469,0
20250219,150600,24396431,1469,1469,1469,1469,0
20250219,150500,24396431,1469,1469,1469,1469,0
20250219,150400,24396431,1469,1469,1469,1469,0
20250219,150300,24396431,1469,1469,1469,1469,0
20250219,150200,24396431,1469,1469,1469,1469,0
20250219,150100,24396431,1469,1469,1469,1469,0
20250219,150000,24396431,1469,1469,1469,1469,0
20250219,145900,24396431,1469,1469,1469,1469,0
20250219,145800,24396431,1469,1469,1469,1469,0
20250219,145700,24396431,1469,1469,1469,1469,0
20250219,145600,24396431,1469,1469,1469,1469,1
20250219,145500,24394962,1470,1470,1470,1470,0
20250219,145400,24394962,1470,1470,1470,1470,0
20250219,145300,24394962,1470,1470,1470,1470,0
20250219,145200,24394962,1470,1470,1470,1470,0
20250219,145100,24394962,1470,1470,1470,1470,0
20250219,145000,24394962,1470,1470,1470,1470,0
20250219,144900,24394962,1470,1470,1470,1470,0
20250219,144800,24394962,1470,1470,1470,1470,0
20250219,144700,24394962,1470,1470,1470,1470,0
20250219,144600,24394962,1470,1470,1470,1470,0
20250219,144500,24394962,1470,1473,1473,1470,3
20250219,144400,24390546,1474,1474,1474,1474,0
20250219,144300,24390546,1474,1474,1474,1474,0
20250219,144200,24390546,1474,1474,1474,1474,0
20250219,144100,24390546,1474,1474,1474,1474,0
20250219,144000,24390546,1474,1474,1474,1474,0
20250219,143900,24390546,1474,1474,1474,1474,5
20250219,143800,24383176,1474,1474,1474,1474,0
20250219,143700,24383176,1474,1474,1474,1474,0
20250219,143600,24383176,1474,1474,1474,1474,0
20250219,143500,24383176,1474,1474,1474,1474,1
20250219,143400,24381702,1478,1478,1478,1478,20
20250219,143300,24352142,1479,1479,1479,1479,1
20250219,143200,24350663,1481,1481,1481,1481,0
20250219,143100,24350663,1481,1481,1481,1481,0
20250219,143000,24350663,1481,1481,1481,1481,0
20250219,142900,24350663,1481,1481,1481,1481,0
20250219,142800,24350663,1481,1481,1481,1481,0
20250219,142700,24350663,1481,1481,1481,1481,0
20250219,142600,24350663,1481,1481,1481,1481,0
20250219,142500,24350663,1481,1481,1481,1481,0
20250219,142400,24350663,1481,1481,1481,1481,0
20250219,142300,24350663,1481,1481,1481,1481,0
20250219,142200,24350663,1481,1481,1481,1481,0
20250219,142100,24350663,1481,1481,1481,1481,0
20250219,142000,24350663,1481,1481,1481,1481,0
20250219,141900,24350663,1481,1481,1481,1481,0
20250219,141800,24350663,1481,1481,1481,1481,0
20250219,141700,24350663,1481,1481,1481,1481,0
20250219,141600,24350663,1481,1481,1481,1481,0
20250219,141500,24350663,1481,1481,1481,1481,0
20250219,141400,24350663,1481,1481,1481,1481,0
20250219,141300,24350663,1481,1481,1481,1481,0
20250219,141200,24350663,1481,1481,1481,1481,0
20250219,141100,24350663,1481,1481,1481,1481,0
20250219,141000,24350663,1481,1481,1481,1481,0
20250219,140900,24350663,1481,1481,1481,1481,0
20250219,140800,24350663,1481,1481,1481,1481,0
20250219,140700,24350663,1481,1481,1481,1481,0
20250219,140600,24350663,1481,1481,1481,1481,0
20250219,140500,24350663,1481,1481,1481,1481,0
20250219,140400,24350663,1481,1481,1481,1481,0
20250219,140300,24350663,1481,1481,1481,1481,0
20250219,140200,24350663,1481,1481,1481,1481,0
20250219,140100,24350663,1481,1481,1481,1481,0
20250219,140000,24350663,1481,1481,1481,1481,0
20250219,135900,24350663,1481,1481,1481,1481,0
20250219,135800,24350663,1481,1481,1481,1481,0
20250219,135700,24350663,1481,1481,1481,1481,0
20250219,135600,24350663,1481,1481,1481,1481,0
20250219,135500,24350663,1481,1481,1481,1481,0
20250219,135400,24350663,1481,1481,1481,1481,0
20250219,135300,24350663,1481,1481,1481,1481,0
20250219,135200,24350663,1481,1481,1481,1481,0
20250219,135100,24350663,1481,1481,1481,1481,0
20250219,135000,24350663,1481,1481,1481,1481,0
20250219,134900,24350663,1481,1481,1481,1481,0
20250219,134800,24350663,1481,1475,1481,1475,7
20250219,134700,24340302,1481,1481,1481,1481,0
20250219,134600,24340302,1481,1481,1482,1481,27
20250219,134500,24300313,1481,1481,1481,1481,0
20250219,134400,24300313,1481,1481,1481,1481,15
20250219,134300,24278098,1483,1483,1483,1483,0
20250219,134200,24278098,1483,1483,1483,1483,0
20250219,134100,24278098,1483,1483,1483,1483,0
20250219,134000,24278098,1483,1483,1483,1483,0
20250219,133900,24278098,1483,1483,1483,1483,0
20250219,133800,24278098,1483,1483,1483,1483,0
20250219,133700,24278098,1483,1483,1483,1483,0
20250219,133600,24278098,1483,1483,1483,1483,0
20250219,133500,24278098,1483,1483,1483,1483,0
20250219,133400,24278098,1483,1483,1483,1483,0
20250219,133300,24278098,1483,1483,1483,1483,0
20250219,133200,24278098,1483,1483,1483,1483,0
20250219,133100,24278098,1483,1483,1483,1483,0
20250219,133000,24278098,1483,1483,1483,1483,0
20250219,132900,24278098,1483,1483,1483,1483,0
20250219,132800,24278098,1483,1483,1483,1483,0
20250219,132700,24278098,1483,1483,1483,1483,0
20250219,132600,24278098,1483,1483,1483,1483,0
20250219,132500,24278098,1483,1483,1483,1483,0
20250219,132400,24278098,1483,1483,1483,1483,0
20250219,132300,24278098,1483,1483,1483,1483,0
20250219,132200,24278098,1483,1483,1483,1483,0
20250219,132100,24278098,1483,1483,1483,1483,0
20250219,132000,24278098,1483,1483,1483,1483,0
20250219,131900,24278098,1483,1483,1483,1483,0
20250219,131800,24278098,1483,1483,1483,1483,0
20250219,131700,24278098,1483,1483,1483,1483,0
20250219,131600,24278098,1483,1483,1483,1483,0
20250219,131500,24278098,1483,1483,1483,1483,0
20250219,131400,24278098,1483,1483,1483,1483,0
20250219,131300,24278098,1483,1483,1483,1483,0
20250219,131200,24278098,1483,1483,1483,1483,0
20250219,131100,24278098,1483,1483,1483,1483,0
20250219,131000,24278098,1483,1483,1483,1483,0
20250219,130900,24278098,1483,1483,1483,1483,0
20250219,130800,24278098,1483,1483,1483,1483,0
20250219,130700,24278098,1483,1483,1483,1483,0
20250219,130600,24278098,1483,1483,1483,1483,0
20250219,130500,24278098,1483,1483,1483,1483,0
20250219,130400,24278098,1483,1483,1483,1483,0
20250219,130300,24278098,1483,1483,1483,1483,0
20250219,130200,24278098,1483,1483,1483,1483,0
20250219,130100,24278098,1483,1483,1483,1483,0
20250219,130000,24278098,1483,1483,1483,1483,0
20250219,125900,24278098,1483,1483,1483,1483,0
20250219,125800,24278098,1483,1483,1483,1483,0
20250219,125700,24278098,1483,1483,1483,1483,0
20250219,125600,24278098,1483,1483,1483,1483,0
20250219,125500,24278098,1483,1483,1483,1483,0
20250219,125400,24278098,1483,1483,1483,1483,0
20250219,125300,24278098,1483,1483,1483,1483,0
20250219,125200,24278098,1483,1483,1483,1483,0
20250219,125100,24278098,1483,1483,1483,1483,0
20250219,125000,24278098,1483,1483,1483,1483,0
20250219,124900,24278098,1483,1483,1483,1483,0
20250219,124800,24278098,1483,1482,1483,1482,13
20250219,124700,24258829,1483,1483,1483,1483,0
20250219,124600,24258829,1483,1483,1483,1483,0
20250219,124500,24258829,1483,1483,1483,1483,0
20250219,124400,24258829,1483,1483,1483,1483,0
20250219,124300,24258829,1483,1483,1483,1483,0
20250219,124200,24258829,1483,1483,1483,1483,0
20250219,124100,24258829,1483,1483,1483,1483,0
20250219,124000,24258829,1483,1483,1483,1483,0
20250219,123900,24258829,1483,1483,1483,1483,0
20250219,123800,24258829,1483,1483,1483,1483,0
20250219,123700,24258829,1483,1483,1483,1483,512
20250219,123600,23499533,1487,1487,1487,1487,0
20250219,123500,23499533,1487,1487,1487,1487,0
20250219,123400,23499533,1487,1487,1487,1487,0
20250219,123300,23499533,1487,1487,1487,1487,0
20250219,123200,23499533,1487,1487,1487,1487,0
20250219,123100,23499533,1487,1487,1487,1487,0
20250219,123000,23499533,1487,1487,1487,1487,0
20250219,122900,23499533,1487,1484,1487,1484,22
20250219,122800,23466865,1484,1484,1484,1484,30
20250219,122700,23422345,1483,1483,1483,1483,101
20250219,122600,23272562,1484,1484,1484,1484,0
20250219,122500,23272562,1484,1484,1485,1483,1103
20250219,122400,21636652,1483,1482,1483,1482,158
20250219,122300,21402358,1482,1482,1482,1482,0
20250219,122200,21402358,1482,1482,1482,1482,1430
20250219,122100,19283098,1482,1482,1482,1482,411
20250219,122000,18673996,1482,1482,1482,1482,0
20250219,121900,18673996,1482,1482,1482,1482,0
20250219,121800,18673996,1482,1482,1482,1482,0
20250219,121700,18673996,1482,1482,1482,1482,49
20250219,121600,18601378,1482,1482,1482,1482,0
20250219,121500,18601378,1482,1482,1482,1482,0
20250219,121400,18601378,1482,1482,1482,1482,6
20250219,121300,18592486,1485,1485,1485,1485,0
20250219,121200,18592486,1485,1485,1485,1485,0
20250219,121100,18592486,1485,1485,1485,1485,0
20250219,121000,18592486,1485,1485,1485,1485,0
20250219,120900,18592486,1485,1467,1485,1467,300
20250219,120800,18151516,1468,1468,1468,1468,0
20250219,120700,18151516,1468,1468,1468,1468,0
20250219,120600,18151516,1468,1468,1468,1468,0
20250219,120500,18151516,1468,1468,1468,1468,2
20250219,120400,18148580,1468,1466,1468,1466,20
20250219,120300,18119250,1456,1456,1456,1456,378
20250219,120200,17568882,1460,1460,1460,1460,927
20250219,120100,16215462,1468,1468,1468,1468,0
20250219,120000,16215462,1468,1468,1468,1468,0
20250219,115900,16215462,1468,1468,1468,1468,0
20250219,115800,16215462,1468,1468,1468,1468,0
20250219,115700,16215462,1468,1468,1468,1468,0
20250219,115600,16215462,1468,1468,1468,1468,0
20250219,115500,16215462,1468,1468,1468,1468,0
20250219,115400,16215462,1468,1468,1468,1468,0
20250219,115300,16215462,1468,1465,1468,1465,20
20250219,115200,16186150,1465,1462,1465,1462,16
20250219,115100,16162730,1460,1460,1460,1460,0
20250219,115000,16162730,1460,1460,1460,1460,73
20250219,114900,16056150,1456,1456,1456,1456,0
20250219,114800,16056150,1456,1456,1456,1456,0
20250219,114700,16056150,1456,1456,1456,1456,0
20250219,114600,16056150,1456,1456,1456,1456,0
20250219,114500,16056150,1456,1457,1461,1456,6311
20250219,114400,6845109,1456,1456,1456,1456,0
20250219,114300,6845109,1456,1455,1456,1455,950
20250219,114200,5462009,1456,1456,1456,1456,0
20250219,114100,5462009,1456,1456,1456,1456,0
20250219,114000,5462009,1456,1456,1456,1456,0
20250219,113900,5462009,1456,1456,1456,1456,0
20250219,113800,5462009,1456,1456,1456,1456,0
20250219,113700,5462009,1456,1456,1456,1456,0
20250219,113600,5462009,1456,1456,1456,1456,0
20250219,113500,5462009,1456,1456,1456,1456,0
20250219,113400,5462009,1456,1456,1456,1456,0
20250219,113300,5462009,1456,1456,1456,1456,0
20250219,113200,5462009,1456,1456,1456,1456,0
20250219,113100,5462009,1456,1456,1456,1456,0
20250219,113000,5462009,1456,1456,1456,1456,0
20250219,112900,5462009,1456,1456,1456,1456,0
20250219,112800,5462009,1456,1456,1456,1456,0
20250219,112700,5462009,1456,1456,1456,1456,0
20250219,112600,5462009,1456,1456,1456,1456,0
20250219,112500,5462009,1456,1456,1456,1456,0
20250219,112400,5462009,1456,1456,1456,1456,0
20250219,112300,5462009,1456,1456,1456,1456,0
20250219,112200,5462009,1456,1456,1456,1456,0
20250219,112100,5462009,1456,1456,1456,1456,0
20250219,112000,5462009,1456,1456,1456,1456,0
20250219,111900,5462009,1456,1456,1456,1456,0
20250219,111800,5462009,1456,1456,1456,1456,0
20250219,111700,5462009,1456,1456,1456,1456,0
20250219,111600,5462009,1456,1455,1456,1455,100
20250219,111500,5316491,1445,1445,1445,1445,0
20250219,111400,5316491,1445,1445,1445,1445,0
20250219,111300,5316491,1445,1445,1445,1445,0
20250219,111200,5316491,1445,1445,1445,1445,0
20250219,111100,5316491,1445,1445,1445,1445,0
20250219,111000,5316491,1445,1445,1445,1445,0
20250219,110900,5316491,1445,1445,1445,1445,472
20250219,110800,4634451,1446,1446,1446,1446,55
20250219,110700,4554921,1456,1455,1456,1455,50
20250219,110600,4482170,1455,1455,1455,1455,0
20250219,110500,4482170,1455,1455,1455,1455,0
20250219,110400,4482170,1455,1455,1455,1455,0
20250219,110300,4482170,1455,1455,1455,1455,0
20250219,110200,4482170,1455,1455,1455,1455,0
20250219,110100,4482170,1455,1455,1455,1455,0
20250219,110000,4482170,1455,1455,1455,1455,0
20250219,105900,4482170,1455,1455,1455,1455,0
20250219,105800,4482170,1455,1455,1455,1455,0
20250219,105700,4482170,1455,1455,1455,1455,0
20250219,105600,4482170,1455,1455,1455,1455,0
20250219,105500,4482170,1455,1455,1455,1455,0
20250219,105400,4482170,1455,1455,1455,1455,0
20250219,105300,4482170,1455,1455,1455,1455,0
20250219,105200,4482170,1455,1455,1455,1455,0
20250219,105100,4482170,1455,1455,1455,1455,0
20250219,105000,4482170,1455,1455,1455,1455,0
20250219,104900,4482170,1455,1455,1455,1455,0
20250219,104800,4482170,1455,1455,1455,1455,0
20250219,104700,4482170,1455,1455,1455,1455,0
20250219,104600,4482170,1455,1455,1455,1455,0
20250219,104500,4482170,1455,1455,1455,1455,0
20250219,104400,4482170,1455,1455,1455,1455,0
20250219,104300,4482170,1455,1455,1455,1455,0
20250219,104200,4482170,1455,1455,1455,1455,0
20250219,104100,4482170,1455,1455,1455,1455,0
20250219,104000,4482170,1455,1455,1455,1455,0
20250219,103900,4482170,1455,1455,1455,1455,0
20250219,103800,4482170,1455,1455,1455,1455,0
20250219,103700,4482170,1455,1455,1455,1455,0
20250219,103600,4482170,1455,1455,1455,1455,0
20250219,103500,4482170,1455,1455,1455,1455,0
20250219,103400,4482170,1455,1455,1455,1455,0
20250219,103300,4482170,1455,1455,1455,1455,1
20250219,103200,4480715,1446,1446,1446,1446,0
20250219,103100,4480715,1446,1446,1446,1446,49
20250219,103000,4409861,1446,1446,1446,1446,91
20250219,102900,4278275,1446,1446,1446,1446,0
20250219,102800,4278275,1446,1446,1446,1446,472
20250219,102700,3595763,1446,1446,1446,1446,348
20250219,102600,3092555,1456,1456,1456,1456,0
20250219,102500,3092555,1456,1456,1456,1456,0
20250219,102400,3092555,1456,1456,1456,1456,0
20250219,102300,3092555,1456,1456,1456,1456,0
20250219,102200,3092555,1456,1456,1456,1456,0
20250219,102100,3092555,1456,1456,1456,1456,0
20250219,102000,3092555,1456,1456,1456,1456,0
20250219,101900,3092555,1456,1456,1456,1456,0
20250219,101800,3092555,1456,1456,1456,1456,0
20250219,101700,3092555,1456,1456,1456,1456,0
20250219,101600,3092555,1456,1456,1456,1456,0
20250219,101500,3092555,1456,1456,1456,1456,0
20250219,101400,3092555,1456,1456,1456,1456,0
20250219,101300,3092555,1456,1456,1456,1456,0
20250219,101200,3092555,1456,1456,1456,1456,0
20250219,101100,3092555,1456,1456,1456,1456,0
20250219,101000,3092555,1456,1456,1456,1456,0
20250219,100900,3092555,1456,1456,1456,1456,0
20250219,100800,3092555,1456,1456,1456,1456,0
20250219,100700,3092555,1456,1456,1456,1456,0
20250219,100600,3092555,1456,1456,1456,1456,0
20250219,100500,3092555,1456,1456,1456,1456,0
20250219,100400,3092555,1456,1456,1456,1456,0
20250219,100300,3092555,1456,1456,1456,1456,0
20250219,100200,3092555,1456,1456,1456,1456,0
20250219,100100,3092555,1456,1456,1456,1456,0
20250219,100000,3092555,1456,1455,1456,1455,500
20250219,095900,2364597,1445,1445,1445,1445,0
20250219,095800,2364597,1445,1445,1445,1445,0
20250219,095700,2364597,1445,1453,1453,1445,63
20250219,095600,2273484,1454,1454,1454,1454,0
20250219,095500,2273484,1454,1454,1454,1454,0
20250219,095400,2273484,1454,1454,1454,1454,0
20250219,095300,2273484,1454,1455,1455,1454,208
20250219,095200,1970845,1456,1456,1456,1456,0
20250219,095100,1970845,1456,1456,1456,1456,2
20250219,095000,1967933,1456,1456,1456,1456,0
20250219,094900,1967933,1456,1456,1456,1456,100
20250219,094800,1822333,1456,1456,1456,1456,0
20250219,094700,1822333,1456,1456,1456,1456,0
20250219,094600,1822333,1456,1456,1456,1456,0
20250219,094500,1822333,1456,1456,1456,1456,1
20250219,094400,1820877,1458,1458,1458,1458,0
20250219,094300,1820877,1458,1458,1458,1458,0
20250219,094200,1820877,1458,1458,1458,1458,0
20250219,094100,1820877,1458,1458,1458,1458,0
20250219,094000,1820877,1458,1458,1458,1458,0
20250219,093900,1820877,1458,1458,1458,1458,0
20250219,093800,1820877,1458,1458,1458,1458,0
20250219,093700,1820877,1458,1458,1458,1458,0
20250219,093600,1820877,1458,1458,1458,1458,0
20250219,093500,1820877,1458,1458,1458,1458,0
20250219,093400,1820877,1458,1458,1458,1458,0
20250219,093300,1820877,1458,1458,1458,1458,2
20250219,093200,1817961,1458,1458,1458,1458,1
20250219,093100,1816503,1446,1446,1446,1446,0
20250219,093000,1816503,1446,1446,1446,1446,0
20250219,092900,1816503,1446,1446,1446,1446,2
20250219,092800,1813611,1460,1460,1460,1460,0
20250219,092700,1813611,1460,1460,1460,1460,0
20250219,092600,1813611,1460,1460,1460,1460,0
20250219,092500,1813611,1460,1460,1460,1460,0
20250219,092400,1813611,1460,1460,1460,1460,0
20250219,092300,1813611,1460,1460,1460,1460,0
20250219,092200,1813611,1460,1460,1460,1460,0
20250219,092100,1813611,1460,1458,1460,1449,16
20250219,092000,1790397,1446,1455,1460,1446,86
20250219,091900,1665761,1455,1455,1455,1455,0
20250219,091800,1665761,1455,1455,1455,1455,0
20250219,091700,1665761,1455,1455,1455,1455,0
20250219,091600,1665761,1455,1455,1455,1455,0
20250219,091500,1665761,1455,1455,1455,1455,0
20250219,091400,1665761,1455,1451,1455,1451,580
20250219,091300,824155,1451,1451,1451,1451,0
20250219,091200,824155,1451,1451,1451,1451,0
20250219,091100,824155,1451,1451,1451,1451,0
20250219,091000,824155,1451,1450,1451,1450,2
20250219,090900,821254,1451,1451,1451,1451,0
20250219,090800,821254,1451,1451,1451,1451,0
20250219,090700,821254,1451,1451,1451,1451,0
20250219,090600,821254,1451,1450,1451,1450,21
20250219,090500,790796,1451,1451,1451,1451,0
20250219,090400,790796,1451,1451,1451,1451,3
20250219,090300,786443,1451,1451,1451,1451,0
20250219,090200,786443,1451,1450,1451,1450,20
20250219,090100,757440,1440,1440,1440,1440,0
20250219,090000,757440,1440,1440,1440,1440,526
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183600 24762923 1482 1482 1482 1482 163
3 20250219 183500 24762923 1482 1482 1482 1482 0
4 20250219 183400 24762923 1482 1482 1482 1482 0
5 20250219 183300 24762923 1482 1482 1482 1482 0
6 20250219 183200 24762923 1482 1482 1482 1482 0
7 20250219 183100 24762923 1482 1482 1482 1482 0
8 20250219 183000 24762923 1482 1482 1482 1482 0
9 20250219 182900 24762923 1482 1482 1482 1482 0
10 20250219 182800 24762923 1482 1482 1482 1482 0
11 20250219 182700 24762923 1482 1482 1482 1482 0
12 20250219 182600 24762923 1482 1482 1482 1482 0
13 20250219 182500 24762923 1482 1482 1482 1482 0
14 20250219 182400 24762923 1482 1482 1482 1482 0
15 20250219 182300 24762923 1482 1482 1482 1482 0
16 20250219 182200 24762923 1482 1482 1482 1482 0
17 20250219 182100 24762923 1482 1482 1482 1482 0
18 20250219 182000 24762923 1482 1482 1482 1482 0
19 20250219 181900 24762923 1482 1482 1482 1482 0
20 20250219 181800 24762923 1482 1482 1482 1482 0
21 20250219 181700 24762923 1482 1482 1482 1482 0
22 20250219 181600 24762923 1482 1482 1482 1482 0
23 20250219 181500 24762923 1482 1482 1482 1482 0
24 20250219 181400 24762923 1482 1482 1482 1482 0
25 20250219 181300 24762923 1482 1482 1482 1482 0
26 20250219 181200 24762923 1482 1482 1482 1482 0
27 20250219 181100 24762923 1482 1482 1482 1482 0
28 20250219 181000 24762923 1482 1482 1482 1482 0
29 20250219 180900 24762923 1482 1482 1482 1482 0
30 20250219 180800 24762923 1482 1482 1482 1482 0
31 20250219 180700 24762923 1482 1482 1482 1482 0
32 20250219 180600 24762923 1482 1482 1482 1482 163
33 20250219 180500 24762923 1482 1482 1482 1482 0
34 20250219 180400 24762923 1482 1482 1482 1482 0
35 20250219 180300 24762923 1482 1482 1482 1482 0
36 20250219 180200 24762923 1482 1482 1482 1482 0
37 20250219 180100 24762923 1482 1482 1482 1482 0
38 20250219 180000 24762923 1482 1482 1482 1482 0
39 20250219 175900 24762923 1482 1482 1482 1482 0
40 20250219 175800 24762923 1482 1482 1482 1482 0
41 20250219 175700 24762923 1482 1482 1482 1482 0
42 20250219 175600 24762923 1482 1482 1482 1482 0
43 20250219 175500 24762923 1482 1482 1482 1482 0
44 20250219 175400 24762923 1482 1482 1482 1482 0
45 20250219 175300 24762923 1482 1482 1482 1482 0
46 20250219 175200 24762923 1482 1482 1482 1482 0
47 20250219 175100 24762923 1482 1482 1482 1482 0
48 20250219 175000 24762923 1482 1482 1482 1482 0
49 20250219 174900 24762923 1482 1482 1482 1482 0
50 20250219 174800 24762923 1482 1482 1482 1482 0
51 20250219 174700 24762923 1482 1482 1482 1482 0
52 20250219 174600 24762923 1482 1482 1482 1482 0
53 20250219 174500 24762923 1482 1482 1482 1482 0
54 20250219 174400 24762923 1482 1482 1482 1482 0
55 20250219 174300 24762923 1482 1482 1482 1482 0
56 20250219 174200 24762923 1482 1482 1482 1482 0
57 20250219 174100 24762923 1482 1482 1482 1482 0
58 20250219 174000 24762923 1482 1482 1482 1482 0
59 20250219 173900 24762923 1482 1482 1482 1482 0
60 20250219 173800 24762923 1482 1482 1482 1482 0
61 20250219 173700 24762923 1482 1482 1482 1482 0
62 20250219 173600 24762923 1482 1482 1482 1482 163
63 20250219 173500 24762923 1482 1482 1482 1482 0
64 20250219 173400 24762923 1482 1482 1482 1482 0
65 20250219 173300 24762923 1482 1482 1482 1482 0
66 20250219 173200 24762923 1482 1482 1482 1482 0
67 20250219 173100 24762923 1482 1482 1482 1482 0
68 20250219 173000 24762923 1482 1482 1482 1482 0
69 20250219 172900 24762923 1482 1482 1482 1482 0
70 20250219 172800 24762923 1482 1482 1482 1482 0
71 20250219 172700 24762923 1482 1482 1482 1482 0
72 20250219 172600 24762923 1482 1482 1482 1482 0
73 20250219 172500 24762923 1482 1482 1482 1482 0
74 20250219 172400 24762923 1482 1482 1482 1482 0
75 20250219 172300 24762923 1482 1482 1482 1482 0
76 20250219 172200 24762923 1482 1482 1482 1482 0
77 20250219 172100 24762923 1482 1482 1482 1482 0
78 20250219 172000 24762923 1482 1482 1482 1482 0
79 20250219 171900 24762923 1482 1482 1482 1482 0
80 20250219 171800 24762923 1482 1482 1482 1482 0
81 20250219 171700 24762923 1482 1482 1482 1482 0
82 20250219 171600 24762923 1482 1482 1482 1482 0
83 20250219 171500 24762923 1482 1482 1482 1482 0
84 20250219 171400 24762923 1482 1482 1482 1482 0
85 20250219 171300 24762923 1482 1482 1482 1482 0
86 20250219 171200 24762923 1482 1482 1482 1482 0
87 20250219 171100 24762923 1482 1482 1482 1482 0
88 20250219 171000 24762923 1482 1482 1482 1482 0
89 20250219 170900 24762923 1482 1482 1482 1482 0
90 20250219 170800 24762923 1482 1482 1482 1482 0
91 20250219 170700 24762923 1482 1482 1482 1482 0
92 20250219 170600 24762923 1482 1482 1482 1482 163
93 20250219 170500 24762923 1482 1482 1482 1482 0
94 20250219 170400 24762923 1482 1482 1482 1482 0
95 20250219 170300 24762923 1482 1482 1482 1482 0
96 20250219 170200 24762923 1482 1482 1482 1482 0
97 20250219 170100 24762923 1482 1482 1482 1482 0
98 20250219 170000 24762923 1482 1482 1482 1482 0
99 20250219 165900 24762923 1482 1482 1482 1482 0
100 20250219 165800 24762923 1482 1482 1482 1482 0
101 20250219 165700 24762923 1482 1482 1482 1482 0
102 20250219 165600 24762923 1482 1482 1482 1482 0
103 20250219 165500 24762923 1482 1482 1482 1482 0
104 20250219 165400 24762923 1482 1482 1482 1482 0
105 20250219 165300 24762923 1482 1482 1482 1482 0
106 20250219 165200 24762923 1482 1482 1482 1482 0
107 20250219 165100 24762923 1482 1482 1482 1482 0
108 20250219 165000 24762923 1482 1482 1482 1482 0
109 20250219 164900 24762923 1482 1482 1482 1482 0
110 20250219 164800 24762923 1482 1482 1482 1482 0
111 20250219 164700 24762923 1482 1482 1482 1482 0
112 20250219 164600 24762923 1482 1482 1482 1482 0
113 20250219 164500 24762923 1482 1482 1482 1482 0
114 20250219 164400 24762923 1482 1482 1482 1482 0
115 20250219 164300 24762923 1482 1482 1482 1482 0
116 20250219 164200 24762923 1482 1482 1482 1482 0
117 20250219 164100 24762923 1482 1482 1482 1482 0
118 20250219 164000 24762923 1482 1482 1482 1482 0
119 20250219 163900 24762923 1482 1482 1482 1482 0
120 20250219 163800 24762923 1482 1482 1482 1482 0
121 20250219 163700 24762923 1482 1482 1482 1482 0
122 20250219 163600 24762923 1482 1482 1482 1482 163
123 20250219 163500 24762923 1482 1482 1482 1482 0
124 20250219 163400 24762923 1482 1482 1482 1482 0
125 20250219 163300 24762923 1482 1482 1482 1482 0
126 20250219 163200 24762923 1482 1482 1482 1482 0
127 20250219 163100 24762923 1482 1482 1482 1482 0
128 20250219 163000 24762923 1482 1482 1482 1482 0
129 20250219 162900 24762923 1482 1482 1482 1482 0
130 20250219 162800 24762923 1482 1482 1482 1482 0
131 20250219 162700 24762923 1482 1482 1482 1482 0
132 20250219 162600 24762923 1482 1482 1482 1482 0
133 20250219 162500 24762923 1482 1482 1482 1482 0
134 20250219 162400 24762923 1482 1482 1482 1482 0
135 20250219 162300 24762923 1482 1482 1482 1482 0
136 20250219 162200 24762923 1482 1482 1482 1482 0
137 20250219 162100 24762923 1482 1482 1482 1482 0
138 20250219 162000 24762923 1482 1482 1482 1482 0
139 20250219 161900 24762923 1482 1482 1482 1482 0
140 20250219 161800 24762923 1482 1482 1482 1482 0
141 20250219 161700 24762923 1482 1482 1482 1482 0
142 20250219 161600 24762923 1482 1482 1482 1482 0
143 20250219 161500 24762923 1482 1482 1482 1482 0
144 20250219 161400 24762923 1482 1482 1482 1482 0
145 20250219 161300 24762923 1482 1482 1482 1482 0
146 20250219 161200 24762923 1482 1482 1482 1482 0
147 20250219 161100 24762923 1482 1482 1482 1482 0
148 20250219 161000 24762923 1482 1482 1482 1482 0
149 20250219 160900 24762923 1482 1482 1482 1482 0
150 20250219 160800 24762923 1482 1482 1482 1482 0
151 20250219 160700 24762923 1482 1482 1482 1482 0
152 20250219 160600 24762923 1482 1482 1482 1482 163
153 20250219 160500 24762923 1482 1482 1482 1482 0
154 20250219 160400 24762923 1482 1482 1482 1482 0
155 20250219 160300 24762923 1482 1482 1482 1482 0
156 20250219 160200 24762923 1482 1482 1482 1482 0
157 20250219 160100 24762923 1482 1482 1482 1482 0
158 20250219 160000 24762923 1482 1482 1482 1482 0
159 20250219 155900 24762923 1482 1482 1482 1482 0
160 20250219 155800 24762923 1482 1482 1482 1482 0
161 20250219 155700 24762923 1482 1482 1482 1482 0
162 20250219 155600 24762923 1482 1482 1482 1482 0
163 20250219 155500 24762923 1482 1482 1482 1482 0
164 20250219 155400 24762923 1482 1482 1482 1482 0
165 20250219 155300 24762923 1482 1482 1482 1482 0
166 20250219 155200 24762923 1482 1482 1482 1482 0
167 20250219 155100 24762923 1482 1482 1482 1482 0
168 20250219 155000 24762923 1482 1482 1482 1482 0
169 20250219 154900 24762923 1482 1482 1482 1482 0
170 20250219 154800 24762923 1482 1482 1482 1482 0
171 20250219 154700 24762923 1482 1482 1482 1482 0
172 20250219 154600 24762923 1482 1482 1482 1482 0
173 20250219 154500 24762923 1482 1482 1482 1482 0
174 20250219 154400 24762923 1482 1482 1482 1482 0
175 20250219 154300 24762923 1482 1482 1482 1482 0
176 20250219 154200 24762923 1482 1482 1482 1482 0
177 20250219 154100 24762923 1482 1482 1482 1482 0
178 20250219 154000 24762923 1482 1482 1482 1482 0
179 20250219 153900 24762923 1482 1482 1482 1482 0
180 20250219 153800 24762923 1482 1482 1482 1482 0
181 20250219 153700 24762923 1482 1482 1482 1482 0
182 20250219 153600 24762923 1482 1482 1482 1482 163
183 20250219 153500 24762923 1482 1482 1482 1482 0
184 20250219 153400 24762923 1482 1482 1482 1482 0
185 20250219 153300 24762923 1482 1482 1482 1482 0
186 20250219 153200 24762923 1482 1482 1482 1482 0
187 20250219 153100 24762923 1482 1482 1482 1482 0
188 20250219 153000 24762923 1482 1482 1482 1482 163
189 20250219 152900 24521357 1470 1470 1470 1470 0
190 20250219 152800 24521357 1470 1470 1470 1470 0
191 20250219 152700 24521357 1470 1470 1470 1470 0
192 20250219 152600 24521357 1470 1470 1470 1470 0
193 20250219 152500 24521357 1470 1470 1470 1470 0
194 20250219 152400 24521357 1470 1470 1470 1470 0
195 20250219 152300 24521357 1470 1470 1470 1470 0
196 20250219 152200 24521357 1470 1470 1470 1470 0
197 20250219 152100 24521357 1470 1470 1470 1470 0
198 20250219 152000 24521357 1470 1470 1470 1470 0
199 20250219 151900 24521357 1470 1470 1470 1470 0
200 20250219 151800 24521357 1470 1469 1470 1469 69
201 20250219 151700 24419938 1470 1470 1470 1470 0
202 20250219 151600 24419938 1470 1470 1470 1470 0
203 20250219 151500 24419938 1470 1470 1470 1470 0
204 20250219 151400 24419938 1470 1470 1470 1470 0
205 20250219 151300 24419938 1470 1470 1470 1470 0
206 20250219 151200 24419938 1470 1469 1470 1469 5
207 20250219 151100 24412592 1470 1470 1470 1470 0
208 20250219 151000 24412592 1470 1470 1470 1470 0
209 20250219 150900 24412592 1470 1469 1470 1469 11
210 20250219 150800 24396431 1469 1469 1469 1469 0
211 20250219 150700 24396431 1469 1469 1469 1469 0
212 20250219 150600 24396431 1469 1469 1469 1469 0
213 20250219 150500 24396431 1469 1469 1469 1469 0
214 20250219 150400 24396431 1469 1469 1469 1469 0
215 20250219 150300 24396431 1469 1469 1469 1469 0
216 20250219 150200 24396431 1469 1469 1469 1469 0
217 20250219 150100 24396431 1469 1469 1469 1469 0
218 20250219 150000 24396431 1469 1469 1469 1469 0
219 20250219 145900 24396431 1469 1469 1469 1469 0
220 20250219 145800 24396431 1469 1469 1469 1469 0
221 20250219 145700 24396431 1469 1469 1469 1469 0
222 20250219 145600 24396431 1469 1469 1469 1469 1
223 20250219 145500 24394962 1470 1470 1470 1470 0
224 20250219 145400 24394962 1470 1470 1470 1470 0
225 20250219 145300 24394962 1470 1470 1470 1470 0
226 20250219 145200 24394962 1470 1470 1470 1470 0
227 20250219 145100 24394962 1470 1470 1470 1470 0
228 20250219 145000 24394962 1470 1470 1470 1470 0
229 20250219 144900 24394962 1470 1470 1470 1470 0
230 20250219 144800 24394962 1470 1470 1470 1470 0
231 20250219 144700 24394962 1470 1470 1470 1470 0
232 20250219 144600 24394962 1470 1470 1470 1470 0
233 20250219 144500 24394962 1470 1473 1473 1470 3
234 20250219 144400 24390546 1474 1474 1474 1474 0
235 20250219 144300 24390546 1474 1474 1474 1474 0
236 20250219 144200 24390546 1474 1474 1474 1474 0
237 20250219 144100 24390546 1474 1474 1474 1474 0
238 20250219 144000 24390546 1474 1474 1474 1474 0
239 20250219 143900 24390546 1474 1474 1474 1474 5
240 20250219 143800 24383176 1474 1474 1474 1474 0
241 20250219 143700 24383176 1474 1474 1474 1474 0
242 20250219 143600 24383176 1474 1474 1474 1474 0
243 20250219 143500 24383176 1474 1474 1474 1474 1
244 20250219 143400 24381702 1478 1478 1478 1478 20
245 20250219 143300 24352142 1479 1479 1479 1479 1
246 20250219 143200 24350663 1481 1481 1481 1481 0
247 20250219 143100 24350663 1481 1481 1481 1481 0
248 20250219 143000 24350663 1481 1481 1481 1481 0
249 20250219 142900 24350663 1481 1481 1481 1481 0
250 20250219 142800 24350663 1481 1481 1481 1481 0
251 20250219 142700 24350663 1481 1481 1481 1481 0
252 20250219 142600 24350663 1481 1481 1481 1481 0
253 20250219 142500 24350663 1481 1481 1481 1481 0
254 20250219 142400 24350663 1481 1481 1481 1481 0
255 20250219 142300 24350663 1481 1481 1481 1481 0
256 20250219 142200 24350663 1481 1481 1481 1481 0
257 20250219 142100 24350663 1481 1481 1481 1481 0
258 20250219 142000 24350663 1481 1481 1481 1481 0
259 20250219 141900 24350663 1481 1481 1481 1481 0
260 20250219 141800 24350663 1481 1481 1481 1481 0
261 20250219 141700 24350663 1481 1481 1481 1481 0
262 20250219 141600 24350663 1481 1481 1481 1481 0
263 20250219 141500 24350663 1481 1481 1481 1481 0
264 20250219 141400 24350663 1481 1481 1481 1481 0
265 20250219 141300 24350663 1481 1481 1481 1481 0
266 20250219 141200 24350663 1481 1481 1481 1481 0
267 20250219 141100 24350663 1481 1481 1481 1481 0
268 20250219 141000 24350663 1481 1481 1481 1481 0
269 20250219 140900 24350663 1481 1481 1481 1481 0
270 20250219 140800 24350663 1481 1481 1481 1481 0
271 20250219 140700 24350663 1481 1481 1481 1481 0
272 20250219 140600 24350663 1481 1481 1481 1481 0
273 20250219 140500 24350663 1481 1481 1481 1481 0
274 20250219 140400 24350663 1481 1481 1481 1481 0
275 20250219 140300 24350663 1481 1481 1481 1481 0
276 20250219 140200 24350663 1481 1481 1481 1481 0
277 20250219 140100 24350663 1481 1481 1481 1481 0
278 20250219 140000 24350663 1481 1481 1481 1481 0
279 20250219 135900 24350663 1481 1481 1481 1481 0
280 20250219 135800 24350663 1481 1481 1481 1481 0
281 20250219 135700 24350663 1481 1481 1481 1481 0
282 20250219 135600 24350663 1481 1481 1481 1481 0
283 20250219 135500 24350663 1481 1481 1481 1481 0
284 20250219 135400 24350663 1481 1481 1481 1481 0
285 20250219 135300 24350663 1481 1481 1481 1481 0
286 20250219 135200 24350663 1481 1481 1481 1481 0
287 20250219 135100 24350663 1481 1481 1481 1481 0
288 20250219 135000 24350663 1481 1481 1481 1481 0
289 20250219 134900 24350663 1481 1481 1481 1481 0
290 20250219 134800 24350663 1481 1475 1481 1475 7
291 20250219 134700 24340302 1481 1481 1481 1481 0
292 20250219 134600 24340302 1481 1481 1482 1481 27
293 20250219 134500 24300313 1481 1481 1481 1481 0
294 20250219 134400 24300313 1481 1481 1481 1481 15
295 20250219 134300 24278098 1483 1483 1483 1483 0
296 20250219 134200 24278098 1483 1483 1483 1483 0
297 20250219 134100 24278098 1483 1483 1483 1483 0
298 20250219 134000 24278098 1483 1483 1483 1483 0
299 20250219 133900 24278098 1483 1483 1483 1483 0
300 20250219 133800 24278098 1483 1483 1483 1483 0
301 20250219 133700 24278098 1483 1483 1483 1483 0
302 20250219 133600 24278098 1483 1483 1483 1483 0
303 20250219 133500 24278098 1483 1483 1483 1483 0
304 20250219 133400 24278098 1483 1483 1483 1483 0
305 20250219 133300 24278098 1483 1483 1483 1483 0
306 20250219 133200 24278098 1483 1483 1483 1483 0
307 20250219 133100 24278098 1483 1483 1483 1483 0
308 20250219 133000 24278098 1483 1483 1483 1483 0
309 20250219 132900 24278098 1483 1483 1483 1483 0
310 20250219 132800 24278098 1483 1483 1483 1483 0
311 20250219 132700 24278098 1483 1483 1483 1483 0
312 20250219 132600 24278098 1483 1483 1483 1483 0
313 20250219 132500 24278098 1483 1483 1483 1483 0
314 20250219 132400 24278098 1483 1483 1483 1483 0
315 20250219 132300 24278098 1483 1483 1483 1483 0
316 20250219 132200 24278098 1483 1483 1483 1483 0
317 20250219 132100 24278098 1483 1483 1483 1483 0
318 20250219 132000 24278098 1483 1483 1483 1483 0
319 20250219 131900 24278098 1483 1483 1483 1483 0
320 20250219 131800 24278098 1483 1483 1483 1483 0
321 20250219 131700 24278098 1483 1483 1483 1483 0
322 20250219 131600 24278098 1483 1483 1483 1483 0
323 20250219 131500 24278098 1483 1483 1483 1483 0
324 20250219 131400 24278098 1483 1483 1483 1483 0
325 20250219 131300 24278098 1483 1483 1483 1483 0
326 20250219 131200 24278098 1483 1483 1483 1483 0
327 20250219 131100 24278098 1483 1483 1483 1483 0
328 20250219 131000 24278098 1483 1483 1483 1483 0
329 20250219 130900 24278098 1483 1483 1483 1483 0
330 20250219 130800 24278098 1483 1483 1483 1483 0
331 20250219 130700 24278098 1483 1483 1483 1483 0
332 20250219 130600 24278098 1483 1483 1483 1483 0
333 20250219 130500 24278098 1483 1483 1483 1483 0
334 20250219 130400 24278098 1483 1483 1483 1483 0
335 20250219 130300 24278098 1483 1483 1483 1483 0
336 20250219 130200 24278098 1483 1483 1483 1483 0
337 20250219 130100 24278098 1483 1483 1483 1483 0
338 20250219 130000 24278098 1483 1483 1483 1483 0
339 20250219 125900 24278098 1483 1483 1483 1483 0
340 20250219 125800 24278098 1483 1483 1483 1483 0
341 20250219 125700 24278098 1483 1483 1483 1483 0
342 20250219 125600 24278098 1483 1483 1483 1483 0
343 20250219 125500 24278098 1483 1483 1483 1483 0
344 20250219 125400 24278098 1483 1483 1483 1483 0
345 20250219 125300 24278098 1483 1483 1483 1483 0
346 20250219 125200 24278098 1483 1483 1483 1483 0
347 20250219 125100 24278098 1483 1483 1483 1483 0
348 20250219 125000 24278098 1483 1483 1483 1483 0
349 20250219 124900 24278098 1483 1483 1483 1483 0
350 20250219 124800 24278098 1483 1482 1483 1482 13
351 20250219 124700 24258829 1483 1483 1483 1483 0
352 20250219 124600 24258829 1483 1483 1483 1483 0
353 20250219 124500 24258829 1483 1483 1483 1483 0
354 20250219 124400 24258829 1483 1483 1483 1483 0
355 20250219 124300 24258829 1483 1483 1483 1483 0
356 20250219 124200 24258829 1483 1483 1483 1483 0
357 20250219 124100 24258829 1483 1483 1483 1483 0
358 20250219 124000 24258829 1483 1483 1483 1483 0
359 20250219 123900 24258829 1483 1483 1483 1483 0
360 20250219 123800 24258829 1483 1483 1483 1483 0
361 20250219 123700 24258829 1483 1483 1483 1483 512
362 20250219 123600 23499533 1487 1487 1487 1487 0
363 20250219 123500 23499533 1487 1487 1487 1487 0
364 20250219 123400 23499533 1487 1487 1487 1487 0
365 20250219 123300 23499533 1487 1487 1487 1487 0
366 20250219 123200 23499533 1487 1487 1487 1487 0
367 20250219 123100 23499533 1487 1487 1487 1487 0
368 20250219 123000 23499533 1487 1487 1487 1487 0
369 20250219 122900 23499533 1487 1484 1487 1484 22
370 20250219 122800 23466865 1484 1484 1484 1484 30
371 20250219 122700 23422345 1483 1483 1483 1483 101
372 20250219 122600 23272562 1484 1484 1484 1484 0
373 20250219 122500 23272562 1484 1484 1485 1483 1103
374 20250219 122400 21636652 1483 1482 1483 1482 158
375 20250219 122300 21402358 1482 1482 1482 1482 0
376 20250219 122200 21402358 1482 1482 1482 1482 1430
377 20250219 122100 19283098 1482 1482 1482 1482 411
378 20250219 122000 18673996 1482 1482 1482 1482 0
379 20250219 121900 18673996 1482 1482 1482 1482 0
380 20250219 121800 18673996 1482 1482 1482 1482 0
381 20250219 121700 18673996 1482 1482 1482 1482 49
382 20250219 121600 18601378 1482 1482 1482 1482 0
383 20250219 121500 18601378 1482 1482 1482 1482 0
384 20250219 121400 18601378 1482 1482 1482 1482 6
385 20250219 121300 18592486 1485 1485 1485 1485 0
386 20250219 121200 18592486 1485 1485 1485 1485 0
387 20250219 121100 18592486 1485 1485 1485 1485 0
388 20250219 121000 18592486 1485 1485 1485 1485 0
389 20250219 120900 18592486 1485 1467 1485 1467 300
390 20250219 120800 18151516 1468 1468 1468 1468 0
391 20250219 120700 18151516 1468 1468 1468 1468 0
392 20250219 120600 18151516 1468 1468 1468 1468 0
393 20250219 120500 18151516 1468 1468 1468 1468 2
394 20250219 120400 18148580 1468 1466 1468 1466 20
395 20250219 120300 18119250 1456 1456 1456 1456 378
396 20250219 120200 17568882 1460 1460 1460 1460 927
397 20250219 120100 16215462 1468 1468 1468 1468 0
398 20250219 120000 16215462 1468 1468 1468 1468 0
399 20250219 115900 16215462 1468 1468 1468 1468 0
400 20250219 115800 16215462 1468 1468 1468 1468 0
401 20250219 115700 16215462 1468 1468 1468 1468 0
402 20250219 115600 16215462 1468 1468 1468 1468 0
403 20250219 115500 16215462 1468 1468 1468 1468 0
404 20250219 115400 16215462 1468 1468 1468 1468 0
405 20250219 115300 16215462 1468 1465 1468 1465 20
406 20250219 115200 16186150 1465 1462 1465 1462 16
407 20250219 115100 16162730 1460 1460 1460 1460 0
408 20250219 115000 16162730 1460 1460 1460 1460 73
409 20250219 114900 16056150 1456 1456 1456 1456 0
410 20250219 114800 16056150 1456 1456 1456 1456 0
411 20250219 114700 16056150 1456 1456 1456 1456 0
412 20250219 114600 16056150 1456 1456 1456 1456 0
413 20250219 114500 16056150 1456 1457 1461 1456 6311
414 20250219 114400 6845109 1456 1456 1456 1456 0
415 20250219 114300 6845109 1456 1455 1456 1455 950
416 20250219 114200 5462009 1456 1456 1456 1456 0
417 20250219 114100 5462009 1456 1456 1456 1456 0
418 20250219 114000 5462009 1456 1456 1456 1456 0
419 20250219 113900 5462009 1456 1456 1456 1456 0
420 20250219 113800 5462009 1456 1456 1456 1456 0
421 20250219 113700 5462009 1456 1456 1456 1456 0
422 20250219 113600 5462009 1456 1456 1456 1456 0
423 20250219 113500 5462009 1456 1456 1456 1456 0
424 20250219 113400 5462009 1456 1456 1456 1456 0
425 20250219 113300 5462009 1456 1456 1456 1456 0
426 20250219 113200 5462009 1456 1456 1456 1456 0
427 20250219 113100 5462009 1456 1456 1456 1456 0
428 20250219 113000 5462009 1456 1456 1456 1456 0
429 20250219 112900 5462009 1456 1456 1456 1456 0
430 20250219 112800 5462009 1456 1456 1456 1456 0
431 20250219 112700 5462009 1456 1456 1456 1456 0
432 20250219 112600 5462009 1456 1456 1456 1456 0
433 20250219 112500 5462009 1456 1456 1456 1456 0
434 20250219 112400 5462009 1456 1456 1456 1456 0
435 20250219 112300 5462009 1456 1456 1456 1456 0
436 20250219 112200 5462009 1456 1456 1456 1456 0
437 20250219 112100 5462009 1456 1456 1456 1456 0
438 20250219 112000 5462009 1456 1456 1456 1456 0
439 20250219 111900 5462009 1456 1456 1456 1456 0
440 20250219 111800 5462009 1456 1456 1456 1456 0
441 20250219 111700 5462009 1456 1456 1456 1456 0
442 20250219 111600 5462009 1456 1455 1456 1455 100
443 20250219 111500 5316491 1445 1445 1445 1445 0
444 20250219 111400 5316491 1445 1445 1445 1445 0
445 20250219 111300 5316491 1445 1445 1445 1445 0
446 20250219 111200 5316491 1445 1445 1445 1445 0
447 20250219 111100 5316491 1445 1445 1445 1445 0
448 20250219 111000 5316491 1445 1445 1445 1445 0
449 20250219 110900 5316491 1445 1445 1445 1445 472
450 20250219 110800 4634451 1446 1446 1446 1446 55
451 20250219 110700 4554921 1456 1455 1456 1455 50
452 20250219 110600 4482170 1455 1455 1455 1455 0
453 20250219 110500 4482170 1455 1455 1455 1455 0
454 20250219 110400 4482170 1455 1455 1455 1455 0
455 20250219 110300 4482170 1455 1455 1455 1455 0
456 20250219 110200 4482170 1455 1455 1455 1455 0
457 20250219 110100 4482170 1455 1455 1455 1455 0
458 20250219 110000 4482170 1455 1455 1455 1455 0
459 20250219 105900 4482170 1455 1455 1455 1455 0
460 20250219 105800 4482170 1455 1455 1455 1455 0
461 20250219 105700 4482170 1455 1455 1455 1455 0
462 20250219 105600 4482170 1455 1455 1455 1455 0
463 20250219 105500 4482170 1455 1455 1455 1455 0
464 20250219 105400 4482170 1455 1455 1455 1455 0
465 20250219 105300 4482170 1455 1455 1455 1455 0
466 20250219 105200 4482170 1455 1455 1455 1455 0
467 20250219 105100 4482170 1455 1455 1455 1455 0
468 20250219 105000 4482170 1455 1455 1455 1455 0
469 20250219 104900 4482170 1455 1455 1455 1455 0
470 20250219 104800 4482170 1455 1455 1455 1455 0
471 20250219 104700 4482170 1455 1455 1455 1455 0
472 20250219 104600 4482170 1455 1455 1455 1455 0
473 20250219 104500 4482170 1455 1455 1455 1455 0
474 20250219 104400 4482170 1455 1455 1455 1455 0
475 20250219 104300 4482170 1455 1455 1455 1455 0
476 20250219 104200 4482170 1455 1455 1455 1455 0
477 20250219 104100 4482170 1455 1455 1455 1455 0
478 20250219 104000 4482170 1455 1455 1455 1455 0
479 20250219 103900 4482170 1455 1455 1455 1455 0
480 20250219 103800 4482170 1455 1455 1455 1455 0
481 20250219 103700 4482170 1455 1455 1455 1455 0
482 20250219 103600 4482170 1455 1455 1455 1455 0
483 20250219 103500 4482170 1455 1455 1455 1455 0
484 20250219 103400 4482170 1455 1455 1455 1455 0
485 20250219 103300 4482170 1455 1455 1455 1455 1
486 20250219 103200 4480715 1446 1446 1446 1446 0
487 20250219 103100 4480715 1446 1446 1446 1446 49
488 20250219 103000 4409861 1446 1446 1446 1446 91
489 20250219 102900 4278275 1446 1446 1446 1446 0
490 20250219 102800 4278275 1446 1446 1446 1446 472
491 20250219 102700 3595763 1446 1446 1446 1446 348
492 20250219 102600 3092555 1456 1456 1456 1456 0
493 20250219 102500 3092555 1456 1456 1456 1456 0
494 20250219 102400 3092555 1456 1456 1456 1456 0
495 20250219 102300 3092555 1456 1456 1456 1456 0
496 20250219 102200 3092555 1456 1456 1456 1456 0
497 20250219 102100 3092555 1456 1456 1456 1456 0
498 20250219 102000 3092555 1456 1456 1456 1456 0
499 20250219 101900 3092555 1456 1456 1456 1456 0
500 20250219 101800 3092555 1456 1456 1456 1456 0
501 20250219 101700 3092555 1456 1456 1456 1456 0
502 20250219 101600 3092555 1456 1456 1456 1456 0
503 20250219 101500 3092555 1456 1456 1456 1456 0
504 20250219 101400 3092555 1456 1456 1456 1456 0
505 20250219 101300 3092555 1456 1456 1456 1456 0
506 20250219 101200 3092555 1456 1456 1456 1456 0
507 20250219 101100 3092555 1456 1456 1456 1456 0
508 20250219 101000 3092555 1456 1456 1456 1456 0
509 20250219 100900 3092555 1456 1456 1456 1456 0
510 20250219 100800 3092555 1456 1456 1456 1456 0
511 20250219 100700 3092555 1456 1456 1456 1456 0
512 20250219 100600 3092555 1456 1456 1456 1456 0
513 20250219 100500 3092555 1456 1456 1456 1456 0
514 20250219 100400 3092555 1456 1456 1456 1456 0
515 20250219 100300 3092555 1456 1456 1456 1456 0
516 20250219 100200 3092555 1456 1456 1456 1456 0
517 20250219 100100 3092555 1456 1456 1456 1456 0
518 20250219 100000 3092555 1456 1455 1456 1455 500
519 20250219 095900 2364597 1445 1445 1445 1445 0
520 20250219 095800 2364597 1445 1445 1445 1445 0
521 20250219 095700 2364597 1445 1453 1453 1445 63
522 20250219 095600 2273484 1454 1454 1454 1454 0
523 20250219 095500 2273484 1454 1454 1454 1454 0
524 20250219 095400 2273484 1454 1454 1454 1454 0
525 20250219 095300 2273484 1454 1455 1455 1454 208
526 20250219 095200 1970845 1456 1456 1456 1456 0
527 20250219 095100 1970845 1456 1456 1456 1456 2
528 20250219 095000 1967933 1456 1456 1456 1456 0
529 20250219 094900 1967933 1456 1456 1456 1456 100
530 20250219 094800 1822333 1456 1456 1456 1456 0
531 20250219 094700 1822333 1456 1456 1456 1456 0
532 20250219 094600 1822333 1456 1456 1456 1456 0
533 20250219 094500 1822333 1456 1456 1456 1456 1
534 20250219 094400 1820877 1458 1458 1458 1458 0
535 20250219 094300 1820877 1458 1458 1458 1458 0
536 20250219 094200 1820877 1458 1458 1458 1458 0
537 20250219 094100 1820877 1458 1458 1458 1458 0
538 20250219 094000 1820877 1458 1458 1458 1458 0
539 20250219 093900 1820877 1458 1458 1458 1458 0
540 20250219 093800 1820877 1458 1458 1458 1458 0
541 20250219 093700 1820877 1458 1458 1458 1458 0
542 20250219 093600 1820877 1458 1458 1458 1458 0
543 20250219 093500 1820877 1458 1458 1458 1458 0
544 20250219 093400 1820877 1458 1458 1458 1458 0
545 20250219 093300 1820877 1458 1458 1458 1458 2
546 20250219 093200 1817961 1458 1458 1458 1458 1
547 20250219 093100 1816503 1446 1446 1446 1446 0
548 20250219 093000 1816503 1446 1446 1446 1446 0
549 20250219 092900 1816503 1446 1446 1446 1446 2
550 20250219 092800 1813611 1460 1460 1460 1460 0
551 20250219 092700 1813611 1460 1460 1460 1460 0
552 20250219 092600 1813611 1460 1460 1460 1460 0
553 20250219 092500 1813611 1460 1460 1460 1460 0
554 20250219 092400 1813611 1460 1460 1460 1460 0
555 20250219 092300 1813611 1460 1460 1460 1460 0
556 20250219 092200 1813611 1460 1460 1460 1460 0
557 20250219 092100 1813611 1460 1458 1460 1449 16
558 20250219 092000 1790397 1446 1455 1460 1446 86
559 20250219 091900 1665761 1455 1455 1455 1455 0
560 20250219 091800 1665761 1455 1455 1455 1455 0
561 20250219 091700 1665761 1455 1455 1455 1455 0
562 20250219 091600 1665761 1455 1455 1455 1455 0
563 20250219 091500 1665761 1455 1455 1455 1455 0
564 20250219 091400 1665761 1455 1451 1455 1451 580
565 20250219 091300 824155 1451 1451 1451 1451 0
566 20250219 091200 824155 1451 1451 1451 1451 0
567 20250219 091100 824155 1451 1451 1451 1451 0
568 20250219 091000 824155 1451 1450 1451 1450 2
569 20250219 090900 821254 1451 1451 1451 1451 0
570 20250219 090800 821254 1451 1451 1451 1451 0
571 20250219 090700 821254 1451 1451 1451 1451 0
572 20250219 090600 821254 1451 1450 1451 1450 21
573 20250219 090500 790796 1451 1451 1451 1451 0
574 20250219 090400 790796 1451 1451 1451 1451 3
575 20250219 090300 786443 1451 1451 1451 1451 0
576 20250219 090200 786443 1451 1450 1451 1450 20
577 20250219 090100 757440 1440 1440 1440 1440 0
578 20250219 090000 757440 1440 1440 1440 1440 526

1
001810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,22137500,0,32674950000,0.00
20250214,0,22137500,0,32165787500,0.00
20250213,0,22137500,0,32077237500,0.00
20250212,0,22137500,0,32077237500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 22137500 0 32674950000 0.00
3 20250214 0 22137500 0 32165787500 0.00
4 20250213 0 22137500 0 32077237500 0.00
5 20250212 0 22137500 0 32077237500 0.00