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

584
004250/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184200,127166330,4170,4170,4170,4170,418
20250219,184100,127166330,4170,4170,4170,4170,0
20250219,184000,127166330,4170,4170,4170,4170,0
20250219,183900,127166330,4170,4170,4170,4170,0
20250219,183800,127166330,4170,4170,4170,4170,0
20250219,183700,127166330,4170,4170,4170,4170,0
20250219,183600,127166330,4170,4170,4170,4170,0
20250219,183500,127166330,4170,4170,4170,4170,0
20250219,183400,127166330,4170,4170,4170,4170,0
20250219,183300,127166330,4170,4170,4170,4170,0
20250219,183200,127166330,4170,4170,4170,4170,0
20250219,183100,127166330,4170,4170,4170,4170,0
20250219,183000,127166330,4170,4170,4170,4170,0
20250219,182900,127166330,4170,4170,4170,4170,0
20250219,182800,127166330,4170,4170,4170,4170,0
20250219,182700,127166330,4170,4170,4170,4170,0
20250219,182600,127166330,4170,4170,4170,4170,0
20250219,182500,127166330,4170,4170,4170,4170,0
20250219,182400,127166330,4170,4170,4170,4170,0
20250219,182300,127166330,4170,4170,4170,4170,0
20250219,182200,127166330,4170,4170,4170,4170,0
20250219,182100,127166330,4170,4170,4170,4170,0
20250219,182000,127166330,4170,4170,4170,4170,0
20250219,181900,127166330,4170,4170,4170,4170,0
20250219,181800,127166330,4170,4170,4170,4170,0
20250219,181700,127166330,4170,4170,4170,4170,0
20250219,181600,127166330,4170,4170,4170,4170,0
20250219,181500,127166330,4170,4170,4170,4170,0
20250219,181400,127166330,4170,4170,4170,4170,0
20250219,181300,127166330,4170,4170,4170,4170,0
20250219,181200,127166330,4170,4170,4170,4170,418
20250219,181100,127166330,4170,4170,4170,4170,0
20250219,181000,127166330,4170,4170,4170,4170,0
20250219,180900,127166330,4170,4170,4170,4170,0
20250219,180800,127166330,4170,4170,4170,4170,0
20250219,180700,127166330,4170,4170,4170,4170,0
20250219,180600,127166330,4170,4170,4170,4170,0
20250219,180500,127166330,4170,4170,4170,4170,0
20250219,180400,127166330,4170,4170,4170,4170,0
20250219,180300,127166330,4170,4170,4170,4170,0
20250219,180200,127166330,4170,4170,4170,4170,0
20250219,180100,127166330,4170,4170,4170,4170,0
20250219,180000,127166330,4170,4170,4170,4170,0
20250219,175900,127166330,4170,4170,4170,4170,0
20250219,175800,127166330,4170,4170,4170,4170,0
20250219,175700,127166330,4170,4170,4170,4170,0
20250219,175600,127166330,4170,4170,4170,4170,0
20250219,175500,127166330,4170,4170,4170,4170,0
20250219,175400,127166330,4170,4170,4170,4170,0
20250219,175300,127166330,4170,4170,4170,4170,0
20250219,175200,127166330,4170,4170,4170,4170,0
20250219,175100,127166330,4170,4170,4170,4170,0
20250219,175000,127166330,4170,4170,4170,4170,0
20250219,174900,127166330,4170,4170,4170,4170,0
20250219,174800,127166330,4170,4170,4170,4170,0
20250219,174700,127166330,4170,4170,4170,4170,0
20250219,174600,127166330,4170,4170,4170,4170,0
20250219,174500,127166330,4170,4170,4170,4170,0
20250219,174400,127166330,4170,4170,4170,4170,0
20250219,174300,127166330,4170,4170,4170,4170,0
20250219,174200,127166330,4170,4170,4170,4170,418
20250219,174100,127166330,4170,4170,4170,4170,0
20250219,174000,127166330,4170,4170,4170,4170,0
20250219,173900,127166330,4170,4170,4170,4170,0
20250219,173800,127166330,4170,4170,4170,4170,0
20250219,173700,127166330,4170,4170,4170,4170,0
20250219,173600,127166330,4170,4170,4170,4170,0
20250219,173500,127166330,4170,4170,4170,4170,0
20250219,173400,127166330,4170,4170,4170,4170,0
20250219,173300,127166330,4170,4170,4170,4170,0
20250219,173200,127166330,4170,4170,4170,4170,0
20250219,173100,127166330,4170,4170,4170,4170,0
20250219,173000,127166330,4170,4170,4170,4170,0
20250219,172900,127166330,4170,4170,4170,4170,0
20250219,172800,127166330,4170,4170,4170,4170,0
20250219,172700,127166330,4170,4170,4170,4170,0
20250219,172600,127166330,4170,4170,4170,4170,0
20250219,172500,127166330,4170,4170,4170,4170,0
20250219,172400,127166330,4170,4170,4170,4170,0
20250219,172300,127166330,4170,4170,4170,4170,0
20250219,172200,127166330,4170,4170,4170,4170,0
20250219,172100,127166330,4170,4170,4170,4170,0
20250219,172000,127166330,4170,4170,4170,4170,0
20250219,171900,127166330,4170,4170,4170,4170,0
20250219,171800,127166330,4170,4170,4170,4170,0
20250219,171700,127166330,4170,4170,4170,4170,0
20250219,171600,127166330,4170,4170,4170,4170,0
20250219,171500,127166330,4170,4170,4170,4170,0
20250219,171400,127166330,4170,4170,4170,4170,0
20250219,171300,127166330,4170,4170,4170,4170,0
20250219,171200,127166330,4170,4170,4170,4170,418
20250219,171100,127166330,4170,4170,4170,4170,0
20250219,171000,127166330,4170,4170,4170,4170,0
20250219,170900,127166330,4170,4170,4170,4170,0
20250219,170800,127166330,4170,4170,4170,4170,0
20250219,170700,127166330,4170,4170,4170,4170,0
20250219,170600,127166330,4170,4170,4170,4170,0
20250219,170500,127166330,4170,4170,4170,4170,0
20250219,170400,127166330,4170,4170,4170,4170,0
20250219,170300,127166330,4170,4170,4170,4170,0
20250219,170200,127166330,4170,4170,4170,4170,0
20250219,170100,127166330,4170,4170,4170,4170,0
20250219,170000,127166330,4170,4170,4170,4170,0
20250219,165900,127166330,4170,4170,4170,4170,0
20250219,165800,127166330,4170,4170,4170,4170,0
20250219,165700,127166330,4170,4170,4170,4170,0
20250219,165600,127166330,4170,4170,4170,4170,0
20250219,165500,127166330,4170,4170,4170,4170,0
20250219,165400,127166330,4170,4170,4170,4170,0
20250219,165300,127166330,4170,4170,4170,4170,0
20250219,165200,127166330,4170,4170,4170,4170,0
20250219,165100,127166330,4170,4170,4170,4170,0
20250219,165000,127166330,4170,4170,4170,4170,0
20250219,164900,127166330,4170,4170,4170,4170,0
20250219,164800,127166330,4170,4170,4170,4170,0
20250219,164700,127166330,4170,4170,4170,4170,0
20250219,164600,127166330,4170,4170,4170,4170,0
20250219,164500,127166330,4170,4170,4170,4170,0
20250219,164400,127166330,4170,4170,4170,4170,0
20250219,164300,127166330,4170,4170,4170,4170,0
20250219,164200,127166330,4170,4170,4170,4170,418
20250219,164100,127166330,4170,4170,4170,4170,0
20250219,164000,127166330,4170,4170,4170,4170,0
20250219,163900,127166330,4170,4170,4170,4170,0
20250219,163800,127166330,4170,4170,4170,4170,0
20250219,163700,127166330,4170,4170,4170,4170,0
20250219,163600,127166330,4170,4170,4170,4170,0
20250219,163500,127166330,4170,4170,4170,4170,0
20250219,163400,127166330,4170,4170,4170,4170,0
20250219,163300,127166330,4170,4170,4170,4170,0
20250219,163200,127166330,4170,4170,4170,4170,0
20250219,163100,127166330,4170,4170,4170,4170,0
20250219,163000,127166330,4170,4170,4170,4170,0
20250219,162900,127166330,4170,4170,4170,4170,0
20250219,162800,127166330,4170,4170,4170,4170,0
20250219,162700,127166330,4170,4170,4170,4170,0
20250219,162600,127166330,4170,4170,4170,4170,0
20250219,162500,127166330,4170,4170,4170,4170,0
20250219,162400,127166330,4170,4170,4170,4170,0
20250219,162300,127166330,4170,4170,4170,4170,0
20250219,162200,127166330,4170,4170,4170,4170,0
20250219,162100,127166330,4170,4170,4170,4170,0
20250219,162000,127166330,4170,4170,4170,4170,0
20250219,161900,127166330,4170,4170,4170,4170,0
20250219,161800,127166330,4170,4170,4170,4170,0
20250219,161700,127166330,4170,4170,4170,4170,0
20250219,161600,127166330,4170,4170,4170,4170,0
20250219,161500,127166330,4170,4170,4170,4170,0
20250219,161400,127166330,4170,4170,4170,4170,0
20250219,161300,127166330,4170,4170,4170,4170,0
20250219,161200,127166330,4170,4170,4170,4170,418
20250219,161100,127166330,4170,4170,4170,4170,0
20250219,161000,127166330,4170,4170,4170,4170,0
20250219,160900,127166330,4170,4170,4170,4170,0
20250219,160800,127166330,4170,4170,4170,4170,0
20250219,160700,127166330,4170,4170,4170,4170,0
20250219,160600,127166330,4170,4170,4170,4170,0
20250219,160500,127166330,4170,4170,4170,4170,0
20250219,160400,127166330,4170,4170,4170,4170,0
20250219,160300,127166330,4170,4170,4170,4170,0
20250219,160200,127166330,4170,4170,4170,4170,0
20250219,160100,127166330,4170,4170,4170,4170,0
20250219,160000,127166330,4170,4170,4170,4170,0
20250219,155900,127166330,4170,4170,4170,4170,0
20250219,155800,127166330,4170,4170,4170,4170,0
20250219,155700,127166330,4170,4170,4170,4170,0
20250219,155600,127166330,4170,4170,4170,4170,0
20250219,155500,127166330,4170,4170,4170,4170,0
20250219,155400,127166330,4170,4170,4170,4170,0
20250219,155300,127166330,4170,4170,4170,4170,0
20250219,155200,127166330,4170,4170,4170,4170,0
20250219,155100,127166330,4170,4170,4170,4170,0
20250219,155000,127166330,4170,4170,4170,4170,0
20250219,154900,127166330,4170,4170,4170,4170,0
20250219,154800,127166330,4170,4170,4170,4170,0
20250219,154700,127166330,4170,4170,4170,4170,0
20250219,154600,127166330,4170,4170,4170,4170,0
20250219,154500,127166330,4170,4170,4170,4170,0
20250219,154400,127166330,4170,4170,4170,4170,0
20250219,154300,127166330,4170,4170,4170,4170,0
20250219,154200,127166330,4170,4170,4170,4170,418
20250219,154100,127166330,4170,4170,4170,4170,0
20250219,154000,127166330,4170,4170,4170,4170,0
20250219,153900,127166330,4170,4170,4170,4170,0
20250219,153800,127166330,4170,4170,4170,4170,0
20250219,153700,127166330,4170,4170,4170,4170,0
20250219,153600,127166330,4170,4170,4170,4170,0
20250219,153500,127166330,4170,4170,4170,4170,0
20250219,153400,127166330,4170,4170,4170,4170,0
20250219,153300,127166330,4170,4170,4170,4170,0
20250219,153200,127166330,4170,4170,4170,4170,0
20250219,153100,127166330,4170,4170,4170,4170,0
20250219,153000,127166330,4170,4170,4170,4170,418
20250219,152900,125423270,4175,4175,4175,4175,0
20250219,152800,125423270,4175,4175,4175,4175,0
20250219,152700,125423270,4175,4175,4175,4175,0
20250219,152600,125423270,4175,4175,4175,4175,0
20250219,152500,125423270,4175,4175,4175,4175,0
20250219,152400,125423270,4175,4175,4175,4175,0
20250219,152300,125423270,4175,4175,4175,4175,0
20250219,152200,125423270,4175,4175,4175,4175,0
20250219,152100,125423270,4175,4175,4175,4175,0
20250219,152000,125423270,4175,4175,4175,4175,0
20250219,151900,125423270,4175,4175,4175,4175,500
20250219,151800,123335770,4175,4175,4175,4175,1
20250219,151700,123331595,4175,4175,4175,4175,0
20250219,151600,123331595,4175,4170,4175,4170,12
20250219,151500,123281525,4175,4175,4175,4175,0
20250219,151400,123281525,4175,4175,4175,4175,0
20250219,151300,123281525,4175,4175,4175,4175,0
20250219,151200,123281525,4175,4175,4175,4175,0
20250219,151100,123281525,4175,4175,4175,4175,0
20250219,151000,123281525,4175,4175,4175,4175,0
20250219,150900,123281525,4175,4175,4175,4175,3
20250219,150800,123269000,4175,4175,4175,4175,0
20250219,150700,123269000,4175,4175,4175,4175,0
20250219,150600,123269000,4175,4175,4175,4175,12
20250219,150500,123218900,4175,4175,4175,4175,0
20250219,150400,123218900,4175,4175,4175,4175,0
20250219,150300,123218900,4175,4165,4175,4165,136
20250219,150200,122652305,4165,4150,4165,4150,3024
20250219,150100,110063085,4160,4160,4160,4160,0
20250219,150000,110063085,4160,4160,4160,4160,0
20250219,145900,110063085,4160,4160,4160,4160,0
20250219,145800,110063085,4160,4160,4160,4160,0
20250219,145700,110063085,4160,4160,4160,4160,0
20250219,145600,110063085,4160,4160,4160,4160,0
20250219,145500,110063085,4160,4160,4160,4160,0
20250219,145400,110063085,4160,4145,4160,4145,146
20250219,145300,109457070,4130,4130,4130,4130,0
20250219,145200,109457070,4130,4135,4135,4130,166
20250219,145100,108770685,4135,4135,4135,4135,0
20250219,145000,108770685,4135,4145,4145,4135,138
20250219,144900,108199065,4150,4150,4150,4150,0
20250219,144800,108199065,4150,4150,4150,4150,0
20250219,144700,108199065,4150,4150,4150,4150,1
20250219,144600,108194915,4150,4150,4150,4150,30
20250219,144500,108070415,4160,4160,4160,4160,0
20250219,144400,108070415,4160,4160,4160,4160,0
20250219,144300,108070415,4160,4160,4160,4160,0
20250219,144200,108070415,4160,4160,4160,4160,0
20250219,144100,108070415,4160,4160,4160,4160,0
20250219,144000,108070415,4160,4160,4160,4160,0
20250219,143900,108070415,4160,4160,4160,4160,0
20250219,143800,108070415,4160,4160,4160,4160,0
20250219,143700,108070415,4160,4160,4160,4160,0
20250219,143600,108070415,4160,4160,4160,4160,0
20250219,143500,108070415,4160,4160,4160,4160,0
20250219,143400,108070415,4160,4160,4160,4160,0
20250219,143300,108070415,4160,4160,4160,4160,0
20250219,143200,108070415,4160,4160,4160,4160,0
20250219,143100,108070415,4160,4160,4160,4160,0
20250219,143000,108070415,4160,4160,4160,4160,0
20250219,142900,108070415,4160,4160,4160,4160,0
20250219,142800,108070415,4160,4160,4160,4160,0
20250219,142700,108070415,4160,4160,4160,4160,0
20250219,142600,108070415,4160,4160,4160,4160,5
20250219,142500,108049615,4160,4160,4160,4160,1
20250219,142400,108045455,4160,4160,4160,4160,0
20250219,142300,108045455,4160,4160,4160,4160,10
20250219,142200,108003855,4140,4140,4140,4140,0
20250219,142100,108003855,4140,4140,4140,4140,0
20250219,142000,108003855,4140,4140,4140,4140,24
20250219,141900,107904495,4160,4160,4160,4160,0
20250219,141800,107904495,4160,4160,4160,4160,10
20250219,141700,107862895,4140,4150,4150,4140,1341
20250219,141600,102307135,4160,4155,4160,4155,24
20250219,141500,102207375,4160,4160,4160,4160,0
20250219,141400,102207375,4160,4160,4160,4160,0
20250219,141300,102207375,4160,4160,4160,4160,0
20250219,141200,102207375,4160,4160,4160,4160,0
20250219,141100,102207375,4160,4160,4160,4160,0
20250219,141000,102207375,4160,4160,4160,4160,0
20250219,140900,102207375,4160,4160,4160,4160,0
20250219,140800,102207375,4160,4160,4160,4160,32
20250219,140700,102074255,4160,4160,4160,4160,1
20250219,140600,102070095,4150,4150,4150,4150,0
20250219,140500,102070095,4150,4150,4150,4150,0
20250219,140400,102070095,4150,4150,4150,4150,0
20250219,140300,102070095,4150,4150,4150,4150,0
20250219,140200,102070095,4150,4150,4150,4150,0
20250219,140100,102070095,4150,4150,4150,4150,0
20250219,140000,102070095,4150,4150,4150,4150,0
20250219,135900,102070095,4150,4150,4150,4150,9
20250219,135800,102032745,4155,4155,4155,4155,0
20250219,135700,102032745,4155,4155,4155,4155,0
20250219,135600,102032745,4155,4155,4155,4155,0
20250219,135500,102032745,4155,4155,4155,4155,0
20250219,135400,102032745,4155,4155,4155,4155,0
20250219,135300,102032745,4155,4155,4155,4155,0
20250219,135200,102032745,4155,4155,4155,4155,0
20250219,135100,102032745,4155,4155,4155,4155,11
20250219,135000,101987040,4155,4155,4155,4155,0
20250219,134900,101987040,4155,4155,4155,4155,0
20250219,134800,101987040,4155,4155,4155,4155,0
20250219,134700,101987040,4155,4160,4160,4155,25
20250219,134600,101883110,4155,4155,4155,4155,1
20250219,134500,101878955,4155,4155,4155,4155,0
20250219,134400,101878955,4155,4155,4155,4155,0
20250219,134300,101878955,4155,4155,4155,4155,0
20250219,134200,101878955,4155,4155,4155,4155,0
20250219,134100,101878955,4155,4155,4155,4155,0
20250219,134000,101878955,4155,4155,4155,4155,0
20250219,133900,101878955,4155,4155,4155,4155,21
20250219,133800,101791700,4155,4155,4155,4155,0
20250219,133700,101791700,4155,4155,4155,4155,0
20250219,133600,101791700,4155,4155,4155,4155,0
20250219,133500,101791700,4155,4155,4155,4155,250
20250219,133400,100752950,4155,4155,4155,4155,0
20250219,133300,100752950,4155,4155,4155,4155,11
20250219,133200,100707245,4145,4145,4145,4145,0
20250219,133100,100707245,4145,4145,4145,4145,0
20250219,133000,100707245,4145,4145,4145,4145,200
20250219,132900,99878245,4145,4145,4145,4145,1
20250219,132800,99874100,4155,4155,4155,4155,0
20250219,132700,99874100,4155,4155,4155,4155,11
20250219,132600,99828395,4145,4145,4145,4145,150
20250219,132500,99206645,4145,4150,4150,4145,10
20250219,132400,99165180,4160,4160,4160,4160,0
20250219,132300,99165180,4160,4160,4160,4160,0
20250219,132200,99165180,4160,4160,4160,4160,0
20250219,132100,99165180,4160,4160,4160,4160,0
20250219,132000,99165180,4160,4160,4160,4160,0
20250219,131900,99165180,4160,4160,4160,4160,0
20250219,131800,99165180,4160,4150,4160,4150,7
20250219,131700,99136105,4145,4145,4145,4145,0
20250219,131600,99136105,4145,4145,4145,4145,50
20250219,131500,98928855,4145,4145,4145,4145,0
20250219,131400,98928855,4145,4145,4145,4145,3
20250219,131300,98916420,4160,4155,4160,4155,62
20250219,131200,98658805,4145,4145,4145,4145,1
20250219,131100,98654660,4155,4155,4155,4155,0
20250219,131000,98654660,4155,4145,4155,4145,2
20250219,130900,98646360,4135,4135,4135,4135,0
20250219,130800,98646360,4135,4135,4135,4135,0
20250219,130700,98646360,4135,4135,4135,4135,0
20250219,130600,98646360,4135,4135,4135,4135,0
20250219,130500,98646360,4135,4140,4140,4135,400
20250219,130400,96990795,4150,4150,4150,4150,0
20250219,130300,96990795,4150,4150,4150,4140,152
20250219,130200,96360995,4150,4150,4150,4150,1
20250219,130100,96356845,4145,4145,4145,4145,0
20250219,130000,96356845,4145,4145,4145,4145,0
20250219,125900,96356845,4145,4145,4145,4145,224
20250219,125800,95428365,4145,4145,4145,4145,20
20250219,125700,95345465,4145,4145,4145,4145,0
20250219,125600,95345465,4145,4145,4145,4145,6
20250219,125500,95320595,4145,4145,4145,4145,0
20250219,125400,95320595,4145,4145,4145,4145,0
20250219,125300,95320595,4145,4145,4145,4145,0
20250219,125200,95320595,4145,4145,4145,4145,0
20250219,125100,95320595,4145,4145,4145,4145,0
20250219,125000,95320595,4145,4145,4145,4145,0
20250219,124900,95320595,4145,4145,4145,4145,0
20250219,124800,95320595,4145,4145,4145,4145,0
20250219,124700,95320595,4145,4145,4145,4145,0
20250219,124600,95320595,4145,4145,4145,4145,0
20250219,124500,95320595,4145,4145,4145,4145,0
20250219,124400,95320595,4145,4145,4145,4145,0
20250219,124300,95320595,4145,4145,4145,4145,368
20250219,124200,93795235,4160,4160,4160,4160,0
20250219,124100,93795235,4160,4160,4160,4160,0
20250219,124000,93795235,4160,4160,4160,4160,0
20250219,123900,93795235,4160,4160,4160,4160,0
20250219,123800,93795235,4160,4160,4160,4160,0
20250219,123700,93795235,4160,4160,4160,4160,0
20250219,123600,93795235,4160,4160,4160,4160,0
20250219,123500,93795235,4160,4160,4160,4160,0
20250219,123400,93795235,4160,4160,4160,4160,0
20250219,123300,93795235,4160,4160,4160,4160,0
20250219,123200,93795235,4160,4160,4160,4160,0
20250219,123100,93795235,4160,4160,4160,4160,0
20250219,123000,93795235,4160,4160,4160,4160,0
20250219,122900,93795235,4160,4160,4160,4160,0
20250219,122800,93795235,4160,4150,4160,4150,55
20250219,122700,93566700,4145,4145,4145,4145,2
20250219,122600,93558410,4155,4155,4155,4155,0
20250219,122500,93558410,4155,4155,4155,4155,0
20250219,122400,93558410,4155,4155,4155,4155,0
20250219,122300,93558410,4155,4155,4155,4155,10
20250219,122200,93516860,4155,4155,4155,4155,10
20250219,122100,93475310,4155,4155,4155,4155,0
20250219,122000,93475310,4155,4155,4155,4155,0
20250219,121900,93475310,4155,4155,4155,4155,2
20250219,121800,93467000,4150,4150,4150,4150,0
20250219,121700,93467000,4150,4150,4150,4150,0
20250219,121600,93467000,4150,4150,4150,4150,0
20250219,121500,93467000,4150,4150,4150,4150,137
20250219,121400,92898450,4150,4150,4150,4150,0
20250219,121300,92898450,4150,4150,4150,4150,0
20250219,121200,92898450,4150,4150,4150,4150,48
20250219,121100,92699250,4150,4150,4150,4150,0
20250219,121000,92699250,4150,4150,4150,4150,159
20250219,120900,92039400,4160,4160,4160,4160,0
20250219,120800,92039400,4160,4160,4160,4160,2
20250219,120700,92031080,4150,4150,4150,4150,247
20250219,120600,91006030,4160,4160,4160,4160,0
20250219,120500,91006030,4160,4160,4160,4160,0
20250219,120400,91006030,4160,4160,4160,4160,0
20250219,120300,91006030,4160,4160,4160,4160,2
20250219,120200,90997710,4160,4160,4160,4160,10
20250219,120100,90956110,4165,4155,4165,4155,100
20250219,120000,90540130,4150,4150,4150,4150,0
20250219,115900,90540130,4150,4150,4150,4150,764
20250219,115800,87369530,4155,4155,4155,4155,0
20250219,115700,87369530,4155,4155,4155,4155,0
20250219,115600,87369530,4155,4155,4155,4155,0
20250219,115500,87369530,4155,4150,4155,4150,221
20250219,115400,86451280,4155,4155,4155,4155,36
20250219,115300,86301700,4155,4155,4155,4155,0
20250219,115200,86301700,4155,4155,4155,4155,0
20250219,115100,86301700,4155,4155,4155,4155,303
20250219,115000,85042735,4150,4150,4150,4150,50
20250219,114900,84835235,4155,4155,4155,4155,11
20250219,114800,84789530,4155,4155,4155,4155,0
20250219,114700,84789530,4155,4155,4155,4155,8
20250219,114600,84756290,4150,4150,4150,4150,0
20250219,114500,84756290,4150,4150,4150,4150,1
20250219,114400,84752140,4155,4155,4155,4155,104
20250219,114300,84320020,4155,4155,4155,4155,0
20250219,114200,84320020,4155,4155,4155,4155,0
20250219,114100,84320020,4155,4155,4155,4155,0
20250219,114000,84320020,4155,4155,4155,4155,0
20250219,113900,84320020,4155,4155,4155,4155,0
20250219,113800,84320020,4155,4155,4155,4155,0
20250219,113700,84320020,4155,4155,4155,4155,0
20250219,113600,84320020,4155,4155,4155,4155,1
20250219,113500,84315865,4160,4160,4160,4160,1
20250219,113400,84311705,4155,4155,4155,4155,0
20250219,113300,84311705,4155,4155,4155,4155,0
20250219,113200,84311705,4155,4155,4155,4155,0
20250219,113100,84311705,4155,4155,4155,4155,0
20250219,113000,84311705,4155,4155,4155,4155,0
20250219,112900,84311705,4155,4155,4155,4155,20
20250219,112800,84228605,4155,4155,4155,4155,75
20250219,112700,83916980,4150,4150,4150,4150,2
20250219,112600,83908680,4155,4155,4155,4155,300
20250219,112500,82662180,4155,4155,4155,4155,0
20250219,112400,82662180,4155,4155,4155,4155,0
20250219,112300,82662180,4155,4155,4155,4155,0
20250219,112200,82662180,4155,4155,4155,4155,0
20250219,112100,82662180,4155,4155,4155,4155,0
20250219,112000,82662180,4155,4155,4155,4155,1
20250219,111900,82658025,4155,4155,4155,4155,0
20250219,111800,82658025,4155,4155,4155,4155,0
20250219,111700,82658025,4155,4155,4155,4155,0
20250219,111600,82658025,4155,4155,4155,4155,0
20250219,111500,82658025,4155,4155,4155,4155,599
20250219,111400,80169180,4155,4155,4155,4155,101
20250219,111300,79749525,4170,4170,4170,4170,0
20250219,111200,79749525,4170,4170,4170,4170,0
20250219,111100,79749525,4170,4170,4170,4170,0
20250219,111000,79749525,4170,4145,4170,4145,23
20250219,110900,79653790,4145,4145,4145,4145,8
20250219,110800,79620630,4145,4145,4145,4145,3
20250219,110700,79608195,4140,4140,4140,4140,50
20250219,110600,79401195,4150,4150,4150,4150,0
20250219,110500,79401195,4150,4150,4150,4150,3
20250219,110400,79388745,4150,4150,4150,4150,24
20250219,110300,79289145,4145,4140,4180,4140,228
20250219,110200,78340640,4140,4150,4180,4120,1763
20250219,110100,71020695,4130,4130,4150,4130,1002
20250219,110000,66866045,4130,4130,4130,4130,0
20250219,105900,66866045,4130,4130,4130,4130,0
20250219,105800,66866045,4130,4130,4130,4130,0
20250219,105700,66866045,4130,4130,4130,4130,0
20250219,105600,66866045,4130,4130,4140,4130,441
20250219,105500,65042725,4140,4140,4140,4140,0
20250219,105400,65042725,4140,4140,4140,4120,46
20250219,105300,64852485,4140,4135,4140,4135,2049
20250219,105200,56372370,4135,4120,4135,4120,460
20250219,105100,54476825,4120,4120,4120,4120,19
20250219,105000,54398545,4125,4125,4125,4125,0
20250219,104900,54398545,4125,4125,4125,4125,0
20250219,104800,54398545,4125,4125,4125,4125,0
20250219,104700,54398545,4125,4125,4125,4125,10
20250219,104600,54357295,4125,4125,4125,4125,0
20250219,104500,54357295,4125,4125,4125,4120,1064
20250219,104400,49972585,4125,4120,4125,4120,147
20250219,104300,49366940,4120,4120,4120,4120,400
20250219,104200,47718940,4115,4115,4115,4115,336
20250219,104100,46336300,4110,4110,4110,4110,51
20250219,104000,46126690,4110,4110,4110,4110,100
20250219,103900,45715690,4110,4110,4110,4110,100
20250219,103800,45304690,4110,4110,4110,4110,0
20250219,103700,45304690,4110,4110,4110,4110,15
20250219,103600,45243040,4110,4110,4110,4110,0
20250219,103500,45243040,4110,4110,4110,4110,20
20250219,103400,45160840,4110,4110,4110,4110,0
20250219,103300,45160840,4110,4110,4110,4110,0
20250219,103200,45160840,4110,4110,4110,4110,0
20250219,103100,45160840,4110,4110,4110,4110,88
20250219,103000,44799160,4110,4110,4110,4110,0
20250219,102900,44799160,4110,4100,4110,4100,228
20250219,102800,43863720,4100,4100,4100,4100,1319
20250219,102700,38455820,4100,4100,4100,4100,80
20250219,102600,38127820,4100,4095,4100,4095,868
20250219,102500,34570765,4085,4090,4095,4085,209
20250219,102400,33715975,4085,4085,4085,4085,0
20250219,102300,33715975,4085,4085,4085,4085,0
20250219,102200,33715975,4085,4085,4085,4085,0
20250219,102100,33715975,4085,4085,4085,4085,1
20250219,102000,33711890,4085,4085,4085,4085,0
20250219,101900,33711890,4085,4085,4085,4085,0
20250219,101800,33711890,4085,4085,4085,4085,0
20250219,101700,33711890,4085,4085,4085,4085,0
20250219,101600,33711890,4085,4085,4085,4085,2984
20250219,101500,21522250,4085,4085,4085,4085,10
20250219,101400,21481400,4085,4085,4085,4085,6
20250219,101300,21456890,4090,4090,4090,4090,0
20250219,101200,21456890,4090,4090,4090,4090,24
20250219,101100,21358730,4085,4085,4085,4085,0
20250219,101000,21358730,4085,4085,4085,4085,0
20250219,100900,21358730,4085,4085,4085,4085,0
20250219,100800,21358730,4085,4085,4085,4085,50
20250219,100700,21154480,4090,4090,4090,4090,1
20250219,100600,21150390,4095,4095,4095,4095,0
20250219,100500,21150390,4095,4095,4095,4095,2
20250219,100400,21142200,4095,4095,4095,4095,1
20250219,100300,21138105,4095,4095,4095,4095,5
20250219,100200,21117630,4090,4090,4090,4090,13
20250219,100100,21064460,4090,4090,4090,4090,2
20250219,100000,21056280,4090,4090,4090,4090,0
20250219,095900,21056280,4090,4090,4090,4090,85
20250219,095800,20708630,4090,4090,4090,4090,0
20250219,095700,20708630,4090,4090,4090,4090,0
20250219,095600,20708630,4090,4090,4090,4090,515
20250219,095500,18602280,4090,4090,4090,4090,150
20250219,095400,17988780,4085,4085,4085,4085,0
20250219,095300,17988780,4085,4085,4085,4085,0
20250219,095200,17988780,4085,4085,4085,4085,0
20250219,095100,17988780,4085,4085,4085,4085,11
20250219,095000,17943845,4085,4085,4085,4085,5
20250219,094900,17923420,4095,4095,4095,4095,0
20250219,094800,17923420,4095,4095,4095,4095,0
20250219,094700,17923420,4095,4095,4095,4095,0
20250219,094600,17923420,4095,4080,4095,4080,30
20250219,094500,17800680,4075,4075,4075,4075,0
20250219,094400,17800680,4075,4075,4075,4075,0
20250219,094300,17800680,4075,4075,4075,4075,290
20250219,094200,16618930,4070,4070,4070,4070,0
20250219,094100,16618930,4070,4070,4070,4070,0
20250219,094000,16618930,4070,4070,4070,4070,0
20250219,093900,16618930,4070,4075,4075,4070,159
20250219,093800,15971750,4075,4075,4075,4075,22
20250219,093700,15882100,4075,4075,4075,4075,16
20250219,093600,15816900,4075,4075,4075,4075,10
20250219,093500,15776150,4075,4075,4075,4075,0
20250219,093400,15776150,4075,4075,4075,4075,51
20250219,093300,15568325,4075,4070,4075,4070,62
20250219,093200,15315980,4070,4070,4070,4070,5
20250219,093100,15295630,4065,4065,4065,4065,0
20250219,093000,15295630,4065,4065,4065,4065,100
20250219,092900,14889130,4065,4065,4065,4065,25
20250219,092800,14787505,4070,4070,4070,4070,0
20250219,092700,14787505,4070,4070,4070,4070,0
20250219,092600,14787505,4070,4070,4070,4070,0
20250219,092500,14787505,4070,4070,4070,4070,0
20250219,092400,14787505,4070,4070,4070,4070,1
20250219,092300,14783435,4070,4070,4070,4070,0
20250219,092200,14783435,4070,4070,4070,4070,6
20250219,092100,14759015,4070,4070,4070,4070,0
20250219,092000,14759015,4070,4070,4070,4070,4
20250219,091900,14742735,4065,4065,4065,4065,0
20250219,091800,14742735,4065,4065,4065,4065,0
20250219,091700,14742735,4065,4065,4065,4065,7
20250219,091600,14714280,4070,4070,4070,4070,5
20250219,091500,14693930,4075,4075,4075,4075,0
20250219,091400,14693930,4075,4075,4075,4075,0
20250219,091300,14693930,4075,4075,4075,4075,0
20250219,091200,14693930,4075,4075,4075,4075,0
20250219,091100,14693930,4075,4035,4075,4035,2272
20250219,091000,5526370,4035,4055,4055,4035,1170
20250219,090900,800950,4060,4060,4060,4060,28
20250219,090800,687270,4065,4065,4065,4065,0
20250219,090700,687270,4065,4065,4065,4065,0
20250219,090600,687270,4065,4070,4070,4065,38
20250219,090500,532795,4075,4075,4075,4075,0
20250219,090400,532795,4075,4070,4075,4070,52
20250219,090300,321145,4070,4070,4070,4070,2
20250219,090200,313005,4065,4065,4065,4065,0
20250219,090100,313005,4065,4065,4065,4065,0
20250219,090000,313005,4065,4065,4065,4065,77
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184200 127166330 4170 4170 4170 4170 418
3 20250219 184100 127166330 4170 4170 4170 4170 0
4 20250219 184000 127166330 4170 4170 4170 4170 0
5 20250219 183900 127166330 4170 4170 4170 4170 0
6 20250219 183800 127166330 4170 4170 4170 4170 0
7 20250219 183700 127166330 4170 4170 4170 4170 0
8 20250219 183600 127166330 4170 4170 4170 4170 0
9 20250219 183500 127166330 4170 4170 4170 4170 0
10 20250219 183400 127166330 4170 4170 4170 4170 0
11 20250219 183300 127166330 4170 4170 4170 4170 0
12 20250219 183200 127166330 4170 4170 4170 4170 0
13 20250219 183100 127166330 4170 4170 4170 4170 0
14 20250219 183000 127166330 4170 4170 4170 4170 0
15 20250219 182900 127166330 4170 4170 4170 4170 0
16 20250219 182800 127166330 4170 4170 4170 4170 0
17 20250219 182700 127166330 4170 4170 4170 4170 0
18 20250219 182600 127166330 4170 4170 4170 4170 0
19 20250219 182500 127166330 4170 4170 4170 4170 0
20 20250219 182400 127166330 4170 4170 4170 4170 0
21 20250219 182300 127166330 4170 4170 4170 4170 0
22 20250219 182200 127166330 4170 4170 4170 4170 0
23 20250219 182100 127166330 4170 4170 4170 4170 0
24 20250219 182000 127166330 4170 4170 4170 4170 0
25 20250219 181900 127166330 4170 4170 4170 4170 0
26 20250219 181800 127166330 4170 4170 4170 4170 0
27 20250219 181700 127166330 4170 4170 4170 4170 0
28 20250219 181600 127166330 4170 4170 4170 4170 0
29 20250219 181500 127166330 4170 4170 4170 4170 0
30 20250219 181400 127166330 4170 4170 4170 4170 0
31 20250219 181300 127166330 4170 4170 4170 4170 0
32 20250219 181200 127166330 4170 4170 4170 4170 418
33 20250219 181100 127166330 4170 4170 4170 4170 0
34 20250219 181000 127166330 4170 4170 4170 4170 0
35 20250219 180900 127166330 4170 4170 4170 4170 0
36 20250219 180800 127166330 4170 4170 4170 4170 0
37 20250219 180700 127166330 4170 4170 4170 4170 0
38 20250219 180600 127166330 4170 4170 4170 4170 0
39 20250219 180500 127166330 4170 4170 4170 4170 0
40 20250219 180400 127166330 4170 4170 4170 4170 0
41 20250219 180300 127166330 4170 4170 4170 4170 0
42 20250219 180200 127166330 4170 4170 4170 4170 0
43 20250219 180100 127166330 4170 4170 4170 4170 0
44 20250219 180000 127166330 4170 4170 4170 4170 0
45 20250219 175900 127166330 4170 4170 4170 4170 0
46 20250219 175800 127166330 4170 4170 4170 4170 0
47 20250219 175700 127166330 4170 4170 4170 4170 0
48 20250219 175600 127166330 4170 4170 4170 4170 0
49 20250219 175500 127166330 4170 4170 4170 4170 0
50 20250219 175400 127166330 4170 4170 4170 4170 0
51 20250219 175300 127166330 4170 4170 4170 4170 0
52 20250219 175200 127166330 4170 4170 4170 4170 0
53 20250219 175100 127166330 4170 4170 4170 4170 0
54 20250219 175000 127166330 4170 4170 4170 4170 0
55 20250219 174900 127166330 4170 4170 4170 4170 0
56 20250219 174800 127166330 4170 4170 4170 4170 0
57 20250219 174700 127166330 4170 4170 4170 4170 0
58 20250219 174600 127166330 4170 4170 4170 4170 0
59 20250219 174500 127166330 4170 4170 4170 4170 0
60 20250219 174400 127166330 4170 4170 4170 4170 0
61 20250219 174300 127166330 4170 4170 4170 4170 0
62 20250219 174200 127166330 4170 4170 4170 4170 418
63 20250219 174100 127166330 4170 4170 4170 4170 0
64 20250219 174000 127166330 4170 4170 4170 4170 0
65 20250219 173900 127166330 4170 4170 4170 4170 0
66 20250219 173800 127166330 4170 4170 4170 4170 0
67 20250219 173700 127166330 4170 4170 4170 4170 0
68 20250219 173600 127166330 4170 4170 4170 4170 0
69 20250219 173500 127166330 4170 4170 4170 4170 0
70 20250219 173400 127166330 4170 4170 4170 4170 0
71 20250219 173300 127166330 4170 4170 4170 4170 0
72 20250219 173200 127166330 4170 4170 4170 4170 0
73 20250219 173100 127166330 4170 4170 4170 4170 0
74 20250219 173000 127166330 4170 4170 4170 4170 0
75 20250219 172900 127166330 4170 4170 4170 4170 0
76 20250219 172800 127166330 4170 4170 4170 4170 0
77 20250219 172700 127166330 4170 4170 4170 4170 0
78 20250219 172600 127166330 4170 4170 4170 4170 0
79 20250219 172500 127166330 4170 4170 4170 4170 0
80 20250219 172400 127166330 4170 4170 4170 4170 0
81 20250219 172300 127166330 4170 4170 4170 4170 0
82 20250219 172200 127166330 4170 4170 4170 4170 0
83 20250219 172100 127166330 4170 4170 4170 4170 0
84 20250219 172000 127166330 4170 4170 4170 4170 0
85 20250219 171900 127166330 4170 4170 4170 4170 0
86 20250219 171800 127166330 4170 4170 4170 4170 0
87 20250219 171700 127166330 4170 4170 4170 4170 0
88 20250219 171600 127166330 4170 4170 4170 4170 0
89 20250219 171500 127166330 4170 4170 4170 4170 0
90 20250219 171400 127166330 4170 4170 4170 4170 0
91 20250219 171300 127166330 4170 4170 4170 4170 0
92 20250219 171200 127166330 4170 4170 4170 4170 418
93 20250219 171100 127166330 4170 4170 4170 4170 0
94 20250219 171000 127166330 4170 4170 4170 4170 0
95 20250219 170900 127166330 4170 4170 4170 4170 0
96 20250219 170800 127166330 4170 4170 4170 4170 0
97 20250219 170700 127166330 4170 4170 4170 4170 0
98 20250219 170600 127166330 4170 4170 4170 4170 0
99 20250219 170500 127166330 4170 4170 4170 4170 0
100 20250219 170400 127166330 4170 4170 4170 4170 0
101 20250219 170300 127166330 4170 4170 4170 4170 0
102 20250219 170200 127166330 4170 4170 4170 4170 0
103 20250219 170100 127166330 4170 4170 4170 4170 0
104 20250219 170000 127166330 4170 4170 4170 4170 0
105 20250219 165900 127166330 4170 4170 4170 4170 0
106 20250219 165800 127166330 4170 4170 4170 4170 0
107 20250219 165700 127166330 4170 4170 4170 4170 0
108 20250219 165600 127166330 4170 4170 4170 4170 0
109 20250219 165500 127166330 4170 4170 4170 4170 0
110 20250219 165400 127166330 4170 4170 4170 4170 0
111 20250219 165300 127166330 4170 4170 4170 4170 0
112 20250219 165200 127166330 4170 4170 4170 4170 0
113 20250219 165100 127166330 4170 4170 4170 4170 0
114 20250219 165000 127166330 4170 4170 4170 4170 0
115 20250219 164900 127166330 4170 4170 4170 4170 0
116 20250219 164800 127166330 4170 4170 4170 4170 0
117 20250219 164700 127166330 4170 4170 4170 4170 0
118 20250219 164600 127166330 4170 4170 4170 4170 0
119 20250219 164500 127166330 4170 4170 4170 4170 0
120 20250219 164400 127166330 4170 4170 4170 4170 0
121 20250219 164300 127166330 4170 4170 4170 4170 0
122 20250219 164200 127166330 4170 4170 4170 4170 418
123 20250219 164100 127166330 4170 4170 4170 4170 0
124 20250219 164000 127166330 4170 4170 4170 4170 0
125 20250219 163900 127166330 4170 4170 4170 4170 0
126 20250219 163800 127166330 4170 4170 4170 4170 0
127 20250219 163700 127166330 4170 4170 4170 4170 0
128 20250219 163600 127166330 4170 4170 4170 4170 0
129 20250219 163500 127166330 4170 4170 4170 4170 0
130 20250219 163400 127166330 4170 4170 4170 4170 0
131 20250219 163300 127166330 4170 4170 4170 4170 0
132 20250219 163200 127166330 4170 4170 4170 4170 0
133 20250219 163100 127166330 4170 4170 4170 4170 0
134 20250219 163000 127166330 4170 4170 4170 4170 0
135 20250219 162900 127166330 4170 4170 4170 4170 0
136 20250219 162800 127166330 4170 4170 4170 4170 0
137 20250219 162700 127166330 4170 4170 4170 4170 0
138 20250219 162600 127166330 4170 4170 4170 4170 0
139 20250219 162500 127166330 4170 4170 4170 4170 0
140 20250219 162400 127166330 4170 4170 4170 4170 0
141 20250219 162300 127166330 4170 4170 4170 4170 0
142 20250219 162200 127166330 4170 4170 4170 4170 0
143 20250219 162100 127166330 4170 4170 4170 4170 0
144 20250219 162000 127166330 4170 4170 4170 4170 0
145 20250219 161900 127166330 4170 4170 4170 4170 0
146 20250219 161800 127166330 4170 4170 4170 4170 0
147 20250219 161700 127166330 4170 4170 4170 4170 0
148 20250219 161600 127166330 4170 4170 4170 4170 0
149 20250219 161500 127166330 4170 4170 4170 4170 0
150 20250219 161400 127166330 4170 4170 4170 4170 0
151 20250219 161300 127166330 4170 4170 4170 4170 0
152 20250219 161200 127166330 4170 4170 4170 4170 418
153 20250219 161100 127166330 4170 4170 4170 4170 0
154 20250219 161000 127166330 4170 4170 4170 4170 0
155 20250219 160900 127166330 4170 4170 4170 4170 0
156 20250219 160800 127166330 4170 4170 4170 4170 0
157 20250219 160700 127166330 4170 4170 4170 4170 0
158 20250219 160600 127166330 4170 4170 4170 4170 0
159 20250219 160500 127166330 4170 4170 4170 4170 0
160 20250219 160400 127166330 4170 4170 4170 4170 0
161 20250219 160300 127166330 4170 4170 4170 4170 0
162 20250219 160200 127166330 4170 4170 4170 4170 0
163 20250219 160100 127166330 4170 4170 4170 4170 0
164 20250219 160000 127166330 4170 4170 4170 4170 0
165 20250219 155900 127166330 4170 4170 4170 4170 0
166 20250219 155800 127166330 4170 4170 4170 4170 0
167 20250219 155700 127166330 4170 4170 4170 4170 0
168 20250219 155600 127166330 4170 4170 4170 4170 0
169 20250219 155500 127166330 4170 4170 4170 4170 0
170 20250219 155400 127166330 4170 4170 4170 4170 0
171 20250219 155300 127166330 4170 4170 4170 4170 0
172 20250219 155200 127166330 4170 4170 4170 4170 0
173 20250219 155100 127166330 4170 4170 4170 4170 0
174 20250219 155000 127166330 4170 4170 4170 4170 0
175 20250219 154900 127166330 4170 4170 4170 4170 0
176 20250219 154800 127166330 4170 4170 4170 4170 0
177 20250219 154700 127166330 4170 4170 4170 4170 0
178 20250219 154600 127166330 4170 4170 4170 4170 0
179 20250219 154500 127166330 4170 4170 4170 4170 0
180 20250219 154400 127166330 4170 4170 4170 4170 0
181 20250219 154300 127166330 4170 4170 4170 4170 0
182 20250219 154200 127166330 4170 4170 4170 4170 418
183 20250219 154100 127166330 4170 4170 4170 4170 0
184 20250219 154000 127166330 4170 4170 4170 4170 0
185 20250219 153900 127166330 4170 4170 4170 4170 0
186 20250219 153800 127166330 4170 4170 4170 4170 0
187 20250219 153700 127166330 4170 4170 4170 4170 0
188 20250219 153600 127166330 4170 4170 4170 4170 0
189 20250219 153500 127166330 4170 4170 4170 4170 0
190 20250219 153400 127166330 4170 4170 4170 4170 0
191 20250219 153300 127166330 4170 4170 4170 4170 0
192 20250219 153200 127166330 4170 4170 4170 4170 0
193 20250219 153100 127166330 4170 4170 4170 4170 0
194 20250219 153000 127166330 4170 4170 4170 4170 418
195 20250219 152900 125423270 4175 4175 4175 4175 0
196 20250219 152800 125423270 4175 4175 4175 4175 0
197 20250219 152700 125423270 4175 4175 4175 4175 0
198 20250219 152600 125423270 4175 4175 4175 4175 0
199 20250219 152500 125423270 4175 4175 4175 4175 0
200 20250219 152400 125423270 4175 4175 4175 4175 0
201 20250219 152300 125423270 4175 4175 4175 4175 0
202 20250219 152200 125423270 4175 4175 4175 4175 0
203 20250219 152100 125423270 4175 4175 4175 4175 0
204 20250219 152000 125423270 4175 4175 4175 4175 0
205 20250219 151900 125423270 4175 4175 4175 4175 500
206 20250219 151800 123335770 4175 4175 4175 4175 1
207 20250219 151700 123331595 4175 4175 4175 4175 0
208 20250219 151600 123331595 4175 4170 4175 4170 12
209 20250219 151500 123281525 4175 4175 4175 4175 0
210 20250219 151400 123281525 4175 4175 4175 4175 0
211 20250219 151300 123281525 4175 4175 4175 4175 0
212 20250219 151200 123281525 4175 4175 4175 4175 0
213 20250219 151100 123281525 4175 4175 4175 4175 0
214 20250219 151000 123281525 4175 4175 4175 4175 0
215 20250219 150900 123281525 4175 4175 4175 4175 3
216 20250219 150800 123269000 4175 4175 4175 4175 0
217 20250219 150700 123269000 4175 4175 4175 4175 0
218 20250219 150600 123269000 4175 4175 4175 4175 12
219 20250219 150500 123218900 4175 4175 4175 4175 0
220 20250219 150400 123218900 4175 4175 4175 4175 0
221 20250219 150300 123218900 4175 4165 4175 4165 136
222 20250219 150200 122652305 4165 4150 4165 4150 3024
223 20250219 150100 110063085 4160 4160 4160 4160 0
224 20250219 150000 110063085 4160 4160 4160 4160 0
225 20250219 145900 110063085 4160 4160 4160 4160 0
226 20250219 145800 110063085 4160 4160 4160 4160 0
227 20250219 145700 110063085 4160 4160 4160 4160 0
228 20250219 145600 110063085 4160 4160 4160 4160 0
229 20250219 145500 110063085 4160 4160 4160 4160 0
230 20250219 145400 110063085 4160 4145 4160 4145 146
231 20250219 145300 109457070 4130 4130 4130 4130 0
232 20250219 145200 109457070 4130 4135 4135 4130 166
233 20250219 145100 108770685 4135 4135 4135 4135 0
234 20250219 145000 108770685 4135 4145 4145 4135 138
235 20250219 144900 108199065 4150 4150 4150 4150 0
236 20250219 144800 108199065 4150 4150 4150 4150 0
237 20250219 144700 108199065 4150 4150 4150 4150 1
238 20250219 144600 108194915 4150 4150 4150 4150 30
239 20250219 144500 108070415 4160 4160 4160 4160 0
240 20250219 144400 108070415 4160 4160 4160 4160 0
241 20250219 144300 108070415 4160 4160 4160 4160 0
242 20250219 144200 108070415 4160 4160 4160 4160 0
243 20250219 144100 108070415 4160 4160 4160 4160 0
244 20250219 144000 108070415 4160 4160 4160 4160 0
245 20250219 143900 108070415 4160 4160 4160 4160 0
246 20250219 143800 108070415 4160 4160 4160 4160 0
247 20250219 143700 108070415 4160 4160 4160 4160 0
248 20250219 143600 108070415 4160 4160 4160 4160 0
249 20250219 143500 108070415 4160 4160 4160 4160 0
250 20250219 143400 108070415 4160 4160 4160 4160 0
251 20250219 143300 108070415 4160 4160 4160 4160 0
252 20250219 143200 108070415 4160 4160 4160 4160 0
253 20250219 143100 108070415 4160 4160 4160 4160 0
254 20250219 143000 108070415 4160 4160 4160 4160 0
255 20250219 142900 108070415 4160 4160 4160 4160 0
256 20250219 142800 108070415 4160 4160 4160 4160 0
257 20250219 142700 108070415 4160 4160 4160 4160 0
258 20250219 142600 108070415 4160 4160 4160 4160 5
259 20250219 142500 108049615 4160 4160 4160 4160 1
260 20250219 142400 108045455 4160 4160 4160 4160 0
261 20250219 142300 108045455 4160 4160 4160 4160 10
262 20250219 142200 108003855 4140 4140 4140 4140 0
263 20250219 142100 108003855 4140 4140 4140 4140 0
264 20250219 142000 108003855 4140 4140 4140 4140 24
265 20250219 141900 107904495 4160 4160 4160 4160 0
266 20250219 141800 107904495 4160 4160 4160 4160 10
267 20250219 141700 107862895 4140 4150 4150 4140 1341
268 20250219 141600 102307135 4160 4155 4160 4155 24
269 20250219 141500 102207375 4160 4160 4160 4160 0
270 20250219 141400 102207375 4160 4160 4160 4160 0
271 20250219 141300 102207375 4160 4160 4160 4160 0
272 20250219 141200 102207375 4160 4160 4160 4160 0
273 20250219 141100 102207375 4160 4160 4160 4160 0
274 20250219 141000 102207375 4160 4160 4160 4160 0
275 20250219 140900 102207375 4160 4160 4160 4160 0
276 20250219 140800 102207375 4160 4160 4160 4160 32
277 20250219 140700 102074255 4160 4160 4160 4160 1
278 20250219 140600 102070095 4150 4150 4150 4150 0
279 20250219 140500 102070095 4150 4150 4150 4150 0
280 20250219 140400 102070095 4150 4150 4150 4150 0
281 20250219 140300 102070095 4150 4150 4150 4150 0
282 20250219 140200 102070095 4150 4150 4150 4150 0
283 20250219 140100 102070095 4150 4150 4150 4150 0
284 20250219 140000 102070095 4150 4150 4150 4150 0
285 20250219 135900 102070095 4150 4150 4150 4150 9
286 20250219 135800 102032745 4155 4155 4155 4155 0
287 20250219 135700 102032745 4155 4155 4155 4155 0
288 20250219 135600 102032745 4155 4155 4155 4155 0
289 20250219 135500 102032745 4155 4155 4155 4155 0
290 20250219 135400 102032745 4155 4155 4155 4155 0
291 20250219 135300 102032745 4155 4155 4155 4155 0
292 20250219 135200 102032745 4155 4155 4155 4155 0
293 20250219 135100 102032745 4155 4155 4155 4155 11
294 20250219 135000 101987040 4155 4155 4155 4155 0
295 20250219 134900 101987040 4155 4155 4155 4155 0
296 20250219 134800 101987040 4155 4155 4155 4155 0
297 20250219 134700 101987040 4155 4160 4160 4155 25
298 20250219 134600 101883110 4155 4155 4155 4155 1
299 20250219 134500 101878955 4155 4155 4155 4155 0
300 20250219 134400 101878955 4155 4155 4155 4155 0
301 20250219 134300 101878955 4155 4155 4155 4155 0
302 20250219 134200 101878955 4155 4155 4155 4155 0
303 20250219 134100 101878955 4155 4155 4155 4155 0
304 20250219 134000 101878955 4155 4155 4155 4155 0
305 20250219 133900 101878955 4155 4155 4155 4155 21
306 20250219 133800 101791700 4155 4155 4155 4155 0
307 20250219 133700 101791700 4155 4155 4155 4155 0
308 20250219 133600 101791700 4155 4155 4155 4155 0
309 20250219 133500 101791700 4155 4155 4155 4155 250
310 20250219 133400 100752950 4155 4155 4155 4155 0
311 20250219 133300 100752950 4155 4155 4155 4155 11
312 20250219 133200 100707245 4145 4145 4145 4145 0
313 20250219 133100 100707245 4145 4145 4145 4145 0
314 20250219 133000 100707245 4145 4145 4145 4145 200
315 20250219 132900 99878245 4145 4145 4145 4145 1
316 20250219 132800 99874100 4155 4155 4155 4155 0
317 20250219 132700 99874100 4155 4155 4155 4155 11
318 20250219 132600 99828395 4145 4145 4145 4145 150
319 20250219 132500 99206645 4145 4150 4150 4145 10
320 20250219 132400 99165180 4160 4160 4160 4160 0
321 20250219 132300 99165180 4160 4160 4160 4160 0
322 20250219 132200 99165180 4160 4160 4160 4160 0
323 20250219 132100 99165180 4160 4160 4160 4160 0
324 20250219 132000 99165180 4160 4160 4160 4160 0
325 20250219 131900 99165180 4160 4160 4160 4160 0
326 20250219 131800 99165180 4160 4150 4160 4150 7
327 20250219 131700 99136105 4145 4145 4145 4145 0
328 20250219 131600 99136105 4145 4145 4145 4145 50
329 20250219 131500 98928855 4145 4145 4145 4145 0
330 20250219 131400 98928855 4145 4145 4145 4145 3
331 20250219 131300 98916420 4160 4155 4160 4155 62
332 20250219 131200 98658805 4145 4145 4145 4145 1
333 20250219 131100 98654660 4155 4155 4155 4155 0
334 20250219 131000 98654660 4155 4145 4155 4145 2
335 20250219 130900 98646360 4135 4135 4135 4135 0
336 20250219 130800 98646360 4135 4135 4135 4135 0
337 20250219 130700 98646360 4135 4135 4135 4135 0
338 20250219 130600 98646360 4135 4135 4135 4135 0
339 20250219 130500 98646360 4135 4140 4140 4135 400
340 20250219 130400 96990795 4150 4150 4150 4150 0
341 20250219 130300 96990795 4150 4150 4150 4140 152
342 20250219 130200 96360995 4150 4150 4150 4150 1
343 20250219 130100 96356845 4145 4145 4145 4145 0
344 20250219 130000 96356845 4145 4145 4145 4145 0
345 20250219 125900 96356845 4145 4145 4145 4145 224
346 20250219 125800 95428365 4145 4145 4145 4145 20
347 20250219 125700 95345465 4145 4145 4145 4145 0
348 20250219 125600 95345465 4145 4145 4145 4145 6
349 20250219 125500 95320595 4145 4145 4145 4145 0
350 20250219 125400 95320595 4145 4145 4145 4145 0
351 20250219 125300 95320595 4145 4145 4145 4145 0
352 20250219 125200 95320595 4145 4145 4145 4145 0
353 20250219 125100 95320595 4145 4145 4145 4145 0
354 20250219 125000 95320595 4145 4145 4145 4145 0
355 20250219 124900 95320595 4145 4145 4145 4145 0
356 20250219 124800 95320595 4145 4145 4145 4145 0
357 20250219 124700 95320595 4145 4145 4145 4145 0
358 20250219 124600 95320595 4145 4145 4145 4145 0
359 20250219 124500 95320595 4145 4145 4145 4145 0
360 20250219 124400 95320595 4145 4145 4145 4145 0
361 20250219 124300 95320595 4145 4145 4145 4145 368
362 20250219 124200 93795235 4160 4160 4160 4160 0
363 20250219 124100 93795235 4160 4160 4160 4160 0
364 20250219 124000 93795235 4160 4160 4160 4160 0
365 20250219 123900 93795235 4160 4160 4160 4160 0
366 20250219 123800 93795235 4160 4160 4160 4160 0
367 20250219 123700 93795235 4160 4160 4160 4160 0
368 20250219 123600 93795235 4160 4160 4160 4160 0
369 20250219 123500 93795235 4160 4160 4160 4160 0
370 20250219 123400 93795235 4160 4160 4160 4160 0
371 20250219 123300 93795235 4160 4160 4160 4160 0
372 20250219 123200 93795235 4160 4160 4160 4160 0
373 20250219 123100 93795235 4160 4160 4160 4160 0
374 20250219 123000 93795235 4160 4160 4160 4160 0
375 20250219 122900 93795235 4160 4160 4160 4160 0
376 20250219 122800 93795235 4160 4150 4160 4150 55
377 20250219 122700 93566700 4145 4145 4145 4145 2
378 20250219 122600 93558410 4155 4155 4155 4155 0
379 20250219 122500 93558410 4155 4155 4155 4155 0
380 20250219 122400 93558410 4155 4155 4155 4155 0
381 20250219 122300 93558410 4155 4155 4155 4155 10
382 20250219 122200 93516860 4155 4155 4155 4155 10
383 20250219 122100 93475310 4155 4155 4155 4155 0
384 20250219 122000 93475310 4155 4155 4155 4155 0
385 20250219 121900 93475310 4155 4155 4155 4155 2
386 20250219 121800 93467000 4150 4150 4150 4150 0
387 20250219 121700 93467000 4150 4150 4150 4150 0
388 20250219 121600 93467000 4150 4150 4150 4150 0
389 20250219 121500 93467000 4150 4150 4150 4150 137
390 20250219 121400 92898450 4150 4150 4150 4150 0
391 20250219 121300 92898450 4150 4150 4150 4150 0
392 20250219 121200 92898450 4150 4150 4150 4150 48
393 20250219 121100 92699250 4150 4150 4150 4150 0
394 20250219 121000 92699250 4150 4150 4150 4150 159
395 20250219 120900 92039400 4160 4160 4160 4160 0
396 20250219 120800 92039400 4160 4160 4160 4160 2
397 20250219 120700 92031080 4150 4150 4150 4150 247
398 20250219 120600 91006030 4160 4160 4160 4160 0
399 20250219 120500 91006030 4160 4160 4160 4160 0
400 20250219 120400 91006030 4160 4160 4160 4160 0
401 20250219 120300 91006030 4160 4160 4160 4160 2
402 20250219 120200 90997710 4160 4160 4160 4160 10
403 20250219 120100 90956110 4165 4155 4165 4155 100
404 20250219 120000 90540130 4150 4150 4150 4150 0
405 20250219 115900 90540130 4150 4150 4150 4150 764
406 20250219 115800 87369530 4155 4155 4155 4155 0
407 20250219 115700 87369530 4155 4155 4155 4155 0
408 20250219 115600 87369530 4155 4155 4155 4155 0
409 20250219 115500 87369530 4155 4150 4155 4150 221
410 20250219 115400 86451280 4155 4155 4155 4155 36
411 20250219 115300 86301700 4155 4155 4155 4155 0
412 20250219 115200 86301700 4155 4155 4155 4155 0
413 20250219 115100 86301700 4155 4155 4155 4155 303
414 20250219 115000 85042735 4150 4150 4150 4150 50
415 20250219 114900 84835235 4155 4155 4155 4155 11
416 20250219 114800 84789530 4155 4155 4155 4155 0
417 20250219 114700 84789530 4155 4155 4155 4155 8
418 20250219 114600 84756290 4150 4150 4150 4150 0
419 20250219 114500 84756290 4150 4150 4150 4150 1
420 20250219 114400 84752140 4155 4155 4155 4155 104
421 20250219 114300 84320020 4155 4155 4155 4155 0
422 20250219 114200 84320020 4155 4155 4155 4155 0
423 20250219 114100 84320020 4155 4155 4155 4155 0
424 20250219 114000 84320020 4155 4155 4155 4155 0
425 20250219 113900 84320020 4155 4155 4155 4155 0
426 20250219 113800 84320020 4155 4155 4155 4155 0
427 20250219 113700 84320020 4155 4155 4155 4155 0
428 20250219 113600 84320020 4155 4155 4155 4155 1
429 20250219 113500 84315865 4160 4160 4160 4160 1
430 20250219 113400 84311705 4155 4155 4155 4155 0
431 20250219 113300 84311705 4155 4155 4155 4155 0
432 20250219 113200 84311705 4155 4155 4155 4155 0
433 20250219 113100 84311705 4155 4155 4155 4155 0
434 20250219 113000 84311705 4155 4155 4155 4155 0
435 20250219 112900 84311705 4155 4155 4155 4155 20
436 20250219 112800 84228605 4155 4155 4155 4155 75
437 20250219 112700 83916980 4150 4150 4150 4150 2
438 20250219 112600 83908680 4155 4155 4155 4155 300
439 20250219 112500 82662180 4155 4155 4155 4155 0
440 20250219 112400 82662180 4155 4155 4155 4155 0
441 20250219 112300 82662180 4155 4155 4155 4155 0
442 20250219 112200 82662180 4155 4155 4155 4155 0
443 20250219 112100 82662180 4155 4155 4155 4155 0
444 20250219 112000 82662180 4155 4155 4155 4155 1
445 20250219 111900 82658025 4155 4155 4155 4155 0
446 20250219 111800 82658025 4155 4155 4155 4155 0
447 20250219 111700 82658025 4155 4155 4155 4155 0
448 20250219 111600 82658025 4155 4155 4155 4155 0
449 20250219 111500 82658025 4155 4155 4155 4155 599
450 20250219 111400 80169180 4155 4155 4155 4155 101
451 20250219 111300 79749525 4170 4170 4170 4170 0
452 20250219 111200 79749525 4170 4170 4170 4170 0
453 20250219 111100 79749525 4170 4170 4170 4170 0
454 20250219 111000 79749525 4170 4145 4170 4145 23
455 20250219 110900 79653790 4145 4145 4145 4145 8
456 20250219 110800 79620630 4145 4145 4145 4145 3
457 20250219 110700 79608195 4140 4140 4140 4140 50
458 20250219 110600 79401195 4150 4150 4150 4150 0
459 20250219 110500 79401195 4150 4150 4150 4150 3
460 20250219 110400 79388745 4150 4150 4150 4150 24
461 20250219 110300 79289145 4145 4140 4180 4140 228
462 20250219 110200 78340640 4140 4150 4180 4120 1763
463 20250219 110100 71020695 4130 4130 4150 4130 1002
464 20250219 110000 66866045 4130 4130 4130 4130 0
465 20250219 105900 66866045 4130 4130 4130 4130 0
466 20250219 105800 66866045 4130 4130 4130 4130 0
467 20250219 105700 66866045 4130 4130 4130 4130 0
468 20250219 105600 66866045 4130 4130 4140 4130 441
469 20250219 105500 65042725 4140 4140 4140 4140 0
470 20250219 105400 65042725 4140 4140 4140 4120 46
471 20250219 105300 64852485 4140 4135 4140 4135 2049
472 20250219 105200 56372370 4135 4120 4135 4120 460
473 20250219 105100 54476825 4120 4120 4120 4120 19
474 20250219 105000 54398545 4125 4125 4125 4125 0
475 20250219 104900 54398545 4125 4125 4125 4125 0
476 20250219 104800 54398545 4125 4125 4125 4125 0
477 20250219 104700 54398545 4125 4125 4125 4125 10
478 20250219 104600 54357295 4125 4125 4125 4125 0
479 20250219 104500 54357295 4125 4125 4125 4120 1064
480 20250219 104400 49972585 4125 4120 4125 4120 147
481 20250219 104300 49366940 4120 4120 4120 4120 400
482 20250219 104200 47718940 4115 4115 4115 4115 336
483 20250219 104100 46336300 4110 4110 4110 4110 51
484 20250219 104000 46126690 4110 4110 4110 4110 100
485 20250219 103900 45715690 4110 4110 4110 4110 100
486 20250219 103800 45304690 4110 4110 4110 4110 0
487 20250219 103700 45304690 4110 4110 4110 4110 15
488 20250219 103600 45243040 4110 4110 4110 4110 0
489 20250219 103500 45243040 4110 4110 4110 4110 20
490 20250219 103400 45160840 4110 4110 4110 4110 0
491 20250219 103300 45160840 4110 4110 4110 4110 0
492 20250219 103200 45160840 4110 4110 4110 4110 0
493 20250219 103100 45160840 4110 4110 4110 4110 88
494 20250219 103000 44799160 4110 4110 4110 4110 0
495 20250219 102900 44799160 4110 4100 4110 4100 228
496 20250219 102800 43863720 4100 4100 4100 4100 1319
497 20250219 102700 38455820 4100 4100 4100 4100 80
498 20250219 102600 38127820 4100 4095 4100 4095 868
499 20250219 102500 34570765 4085 4090 4095 4085 209
500 20250219 102400 33715975 4085 4085 4085 4085 0
501 20250219 102300 33715975 4085 4085 4085 4085 0
502 20250219 102200 33715975 4085 4085 4085 4085 0
503 20250219 102100 33715975 4085 4085 4085 4085 1
504 20250219 102000 33711890 4085 4085 4085 4085 0
505 20250219 101900 33711890 4085 4085 4085 4085 0
506 20250219 101800 33711890 4085 4085 4085 4085 0
507 20250219 101700 33711890 4085 4085 4085 4085 0
508 20250219 101600 33711890 4085 4085 4085 4085 2984
509 20250219 101500 21522250 4085 4085 4085 4085 10
510 20250219 101400 21481400 4085 4085 4085 4085 6
511 20250219 101300 21456890 4090 4090 4090 4090 0
512 20250219 101200 21456890 4090 4090 4090 4090 24
513 20250219 101100 21358730 4085 4085 4085 4085 0
514 20250219 101000 21358730 4085 4085 4085 4085 0
515 20250219 100900 21358730 4085 4085 4085 4085 0
516 20250219 100800 21358730 4085 4085 4085 4085 50
517 20250219 100700 21154480 4090 4090 4090 4090 1
518 20250219 100600 21150390 4095 4095 4095 4095 0
519 20250219 100500 21150390 4095 4095 4095 4095 2
520 20250219 100400 21142200 4095 4095 4095 4095 1
521 20250219 100300 21138105 4095 4095 4095 4095 5
522 20250219 100200 21117630 4090 4090 4090 4090 13
523 20250219 100100 21064460 4090 4090 4090 4090 2
524 20250219 100000 21056280 4090 4090 4090 4090 0
525 20250219 095900 21056280 4090 4090 4090 4090 85
526 20250219 095800 20708630 4090 4090 4090 4090 0
527 20250219 095700 20708630 4090 4090 4090 4090 0
528 20250219 095600 20708630 4090 4090 4090 4090 515
529 20250219 095500 18602280 4090 4090 4090 4090 150
530 20250219 095400 17988780 4085 4085 4085 4085 0
531 20250219 095300 17988780 4085 4085 4085 4085 0
532 20250219 095200 17988780 4085 4085 4085 4085 0
533 20250219 095100 17988780 4085 4085 4085 4085 11
534 20250219 095000 17943845 4085 4085 4085 4085 5
535 20250219 094900 17923420 4095 4095 4095 4095 0
536 20250219 094800 17923420 4095 4095 4095 4095 0
537 20250219 094700 17923420 4095 4095 4095 4095 0
538 20250219 094600 17923420 4095 4080 4095 4080 30
539 20250219 094500 17800680 4075 4075 4075 4075 0
540 20250219 094400 17800680 4075 4075 4075 4075 0
541 20250219 094300 17800680 4075 4075 4075 4075 290
542 20250219 094200 16618930 4070 4070 4070 4070 0
543 20250219 094100 16618930 4070 4070 4070 4070 0
544 20250219 094000 16618930 4070 4070 4070 4070 0
545 20250219 093900 16618930 4070 4075 4075 4070 159
546 20250219 093800 15971750 4075 4075 4075 4075 22
547 20250219 093700 15882100 4075 4075 4075 4075 16
548 20250219 093600 15816900 4075 4075 4075 4075 10
549 20250219 093500 15776150 4075 4075 4075 4075 0
550 20250219 093400 15776150 4075 4075 4075 4075 51
551 20250219 093300 15568325 4075 4070 4075 4070 62
552 20250219 093200 15315980 4070 4070 4070 4070 5
553 20250219 093100 15295630 4065 4065 4065 4065 0
554 20250219 093000 15295630 4065 4065 4065 4065 100
555 20250219 092900 14889130 4065 4065 4065 4065 25
556 20250219 092800 14787505 4070 4070 4070 4070 0
557 20250219 092700 14787505 4070 4070 4070 4070 0
558 20250219 092600 14787505 4070 4070 4070 4070 0
559 20250219 092500 14787505 4070 4070 4070 4070 0
560 20250219 092400 14787505 4070 4070 4070 4070 1
561 20250219 092300 14783435 4070 4070 4070 4070 0
562 20250219 092200 14783435 4070 4070 4070 4070 6
563 20250219 092100 14759015 4070 4070 4070 4070 0
564 20250219 092000 14759015 4070 4070 4070 4070 4
565 20250219 091900 14742735 4065 4065 4065 4065 0
566 20250219 091800 14742735 4065 4065 4065 4065 0
567 20250219 091700 14742735 4065 4065 4065 4065 7
568 20250219 091600 14714280 4070 4070 4070 4070 5
569 20250219 091500 14693930 4075 4075 4075 4075 0
570 20250219 091400 14693930 4075 4075 4075 4075 0
571 20250219 091300 14693930 4075 4075 4075 4075 0
572 20250219 091200 14693930 4075 4075 4075 4075 0
573 20250219 091100 14693930 4075 4035 4075 4035 2272
574 20250219 091000 5526370 4035 4055 4055 4035 1170
575 20250219 090900 800950 4060 4060 4060 4060 28
576 20250219 090800 687270 4065 4065 4065 4065 0
577 20250219 090700 687270 4065 4065 4065 4065 0
578 20250219 090600 687270 4065 4070 4070 4065 38
579 20250219 090500 532795 4075 4075 4075 4075 0
580 20250219 090400 532795 4075 4070 4075 4070 52
581 20250219 090300 321145 4070 4070 4070 4070 2
582 20250219 090200 313005 4065 4065 4065 4065 0
583 20250219 090100 313005 4065 4065 4065 4065 0
584 20250219 090000 313005 4065 4065 4065 4065 77

1
004250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,36720000,0,148532400000,0.00
20250214,0,36720000,0,148348800000,0.00
20250213,0,36720000,0,148716000000,0.00
20250212,0,36720000,0,148165200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 36720000 0 148532400000 0.00
3 20250214 0 36720000 0 148348800000 0.00
4 20250213 0 36720000 0 148716000000 0.00
5 20250212 0 36720000 0 148165200000 0.00