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

599
011370/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185700,71226917,800,800,800,800,246
20250219,185600,71226917,800,800,800,800,0
20250219,185500,71226917,800,800,800,800,0
20250219,185400,71226917,800,800,800,800,0
20250219,185300,71226917,800,800,800,800,0
20250219,185200,71226917,800,800,800,800,0
20250219,185100,71226917,800,800,800,800,0
20250219,185000,71226917,800,800,800,800,0
20250219,184900,71226917,800,800,800,800,0
20250219,184800,71226917,800,800,800,800,0
20250219,184700,71226917,800,800,800,800,0
20250219,184600,71226917,800,800,800,800,0
20250219,184500,71226917,800,800,800,800,0
20250219,184400,71226917,800,800,800,800,0
20250219,184300,71226917,800,800,800,800,0
20250219,184200,71226917,800,800,800,800,0
20250219,184100,71226917,800,800,800,800,0
20250219,184000,71226917,800,800,800,800,0
20250219,183900,71226917,800,800,800,800,0
20250219,183800,71226917,800,800,800,800,0
20250219,183700,71226917,800,800,800,800,0
20250219,183600,71226917,800,800,800,800,0
20250219,183500,71226917,800,800,800,800,0
20250219,183400,71226917,800,800,800,800,0
20250219,183300,71226917,800,800,800,800,0
20250219,183200,71226917,800,800,800,800,0
20250219,183100,71226917,800,800,800,800,0
20250219,183000,71226917,800,800,800,800,0
20250219,182900,71226917,800,800,800,800,0
20250219,182800,71226917,800,800,800,800,0
20250219,182700,71226917,800,800,800,800,246
20250219,182600,71226917,800,800,800,800,0
20250219,182500,71226917,800,800,800,800,0
20250219,182400,71226917,800,800,800,800,0
20250219,182300,71226917,800,800,800,800,0
20250219,182200,71226917,800,800,800,800,0
20250219,182100,71226917,800,800,800,800,0
20250219,182000,71226917,800,800,800,800,0
20250219,181900,71226917,800,800,800,800,0
20250219,181800,71226917,800,800,800,800,0
20250219,181700,71226917,800,800,800,800,0
20250219,181600,71226917,800,800,800,800,0
20250219,181500,71226917,800,800,800,800,0
20250219,181400,71226917,800,800,800,800,0
20250219,181300,71226917,800,800,800,800,0
20250219,181200,71226917,800,800,800,800,0
20250219,181100,71226917,800,800,800,800,0
20250219,181000,71226917,800,800,800,800,0
20250219,180900,71226917,800,800,800,800,0
20250219,180800,71226917,800,800,800,800,0
20250219,180700,71226917,800,800,800,800,0
20250219,180600,71226917,800,800,800,800,0
20250219,180500,71226917,800,800,800,800,0
20250219,180400,71226917,800,800,800,800,0
20250219,180300,71226917,800,800,800,800,0
20250219,180200,71226917,800,800,800,800,0
20250219,180100,71226917,800,800,800,800,0
20250219,180000,71226917,800,800,800,800,0
20250219,175900,71226917,800,800,800,800,0
20250219,175800,71226917,800,800,800,800,0
20250219,175700,71226917,800,800,800,800,246
20250219,175600,71226917,800,800,800,800,0
20250219,175500,71226917,800,800,800,800,0
20250219,175400,71226917,800,800,800,800,0
20250219,175300,71226917,800,800,800,800,0
20250219,175200,71226917,800,800,800,800,0
20250219,175100,71226917,800,800,800,800,0
20250219,175000,71226917,800,800,800,800,0
20250219,174900,71226917,800,800,800,800,0
20250219,174800,71226917,800,800,800,800,0
20250219,174700,71226917,800,800,800,800,0
20250219,174600,71226917,800,800,800,800,0
20250219,174500,71226917,800,800,800,800,0
20250219,174400,71226917,800,800,800,800,0
20250219,174300,71226917,800,800,800,800,0
20250219,174200,71226917,800,800,800,800,0
20250219,174100,71226917,800,800,800,800,0
20250219,174000,71226917,800,800,800,800,0
20250219,173900,71226917,800,800,800,800,0
20250219,173800,71226917,800,800,800,800,0
20250219,173700,71226917,800,800,800,800,0
20250219,173600,71226917,800,800,800,800,0
20250219,173500,71226917,800,800,800,800,0
20250219,173400,71226917,800,800,800,800,0
20250219,173300,71226917,800,800,800,800,0
20250219,173200,71226917,800,800,800,800,0
20250219,173100,71226917,800,800,800,800,0
20250219,173000,71226917,800,800,800,800,0
20250219,172900,71226917,800,800,800,800,0
20250219,172800,71226917,800,800,800,800,0
20250219,172700,71226917,800,800,800,800,246
20250219,172600,71226917,800,800,800,800,0
20250219,172500,71226917,800,800,800,800,0
20250219,172400,71226917,800,800,800,800,0
20250219,172300,71226917,800,800,800,800,0
20250219,172200,71226917,800,800,800,800,0
20250219,172100,71226917,800,800,800,800,0
20250219,172000,71226917,800,800,800,800,0
20250219,171900,71226917,800,800,800,800,0
20250219,171800,71226917,800,800,800,800,0
20250219,171700,71226917,800,800,800,800,0
20250219,171600,71226917,800,800,800,800,0
20250219,171500,71226917,800,800,800,800,0
20250219,171400,71226917,800,800,800,800,0
20250219,171300,71226917,800,800,800,800,0
20250219,171200,71226917,800,800,800,800,0
20250219,171100,71226917,800,800,800,800,0
20250219,171000,71226917,800,800,800,800,0
20250219,170900,71226917,800,800,800,800,0
20250219,170800,71226917,800,800,800,800,0
20250219,170700,71226917,800,800,800,800,0
20250219,170600,71226917,800,800,800,800,0
20250219,170500,71226917,800,800,800,800,0
20250219,170400,71226917,800,800,800,800,0
20250219,170300,71226917,800,800,800,800,0
20250219,170200,71226917,800,800,800,800,0
20250219,170100,71226917,800,800,800,800,0
20250219,170000,71226917,800,800,800,800,0
20250219,165900,71226917,800,800,800,800,0
20250219,165800,71226917,800,800,800,800,0
20250219,165700,71226917,800,800,800,800,246
20250219,165600,71226917,800,800,800,800,0
20250219,165500,71226917,800,800,800,800,0
20250219,165400,71226917,800,800,800,800,0
20250219,165300,71226917,800,800,800,800,0
20250219,165200,71226917,800,800,800,800,0
20250219,165100,71226917,800,800,800,800,0
20250219,165000,71226917,800,800,800,800,0
20250219,164900,71226917,800,800,800,800,0
20250219,164800,71226917,800,800,800,800,0
20250219,164700,71226917,800,800,800,800,0
20250219,164600,71226917,800,800,800,800,0
20250219,164500,71226917,800,800,800,800,0
20250219,164400,71226917,800,800,800,800,0
20250219,164300,71226917,800,800,800,800,0
20250219,164200,71226917,800,800,800,800,0
20250219,164100,71226917,800,800,800,800,0
20250219,164000,71226917,800,800,800,800,0
20250219,163900,71226917,800,800,800,800,0
20250219,163800,71226917,800,800,800,800,0
20250219,163700,71226917,800,800,800,800,0
20250219,163600,71226917,800,800,800,800,0
20250219,163500,71226917,800,800,800,800,0
20250219,163400,71226917,800,800,800,800,0
20250219,163300,71226917,800,800,800,800,0
20250219,163200,71226917,800,800,800,800,0
20250219,163100,71226917,800,800,800,800,0
20250219,163000,71226917,800,800,800,800,0
20250219,162900,71226917,800,800,800,800,0
20250219,162800,71226917,800,800,800,800,0
20250219,162700,71226917,800,800,800,800,246
20250219,162600,71226917,800,800,800,800,0
20250219,162500,71226917,800,800,800,800,0
20250219,162400,71226917,800,800,800,800,0
20250219,162300,71226917,800,800,800,800,0
20250219,162200,71226917,800,800,800,800,0
20250219,162100,71226917,800,800,800,800,0
20250219,162000,71226917,800,800,800,800,0
20250219,161900,71226917,800,800,800,800,0
20250219,161800,71226917,800,800,800,800,0
20250219,161700,71226917,800,800,800,800,0
20250219,161600,71226917,800,800,800,800,0
20250219,161500,71226917,800,800,800,800,0
20250219,161400,71226917,800,800,800,800,0
20250219,161300,71226917,800,800,800,800,0
20250219,161200,71226917,800,800,800,800,0
20250219,161100,71226917,800,800,800,800,0
20250219,161000,71226917,800,800,800,800,0
20250219,160900,71226917,800,800,800,800,0
20250219,160800,71226917,800,800,800,800,0
20250219,160700,71226917,800,800,800,800,0
20250219,160600,71226917,800,800,800,800,0
20250219,160500,71226917,800,800,800,800,0
20250219,160400,71226917,800,800,800,800,0
20250219,160300,71226917,800,800,800,800,0
20250219,160200,71226917,800,800,800,800,0
20250219,160100,71226917,800,800,800,800,0
20250219,160000,71226917,800,800,800,800,0
20250219,155900,71226917,800,800,800,800,0
20250219,155800,71226917,800,800,800,800,0
20250219,155700,71226917,800,800,800,800,246
20250219,155600,71226917,800,800,800,800,0
20250219,155500,71226917,800,800,800,800,0
20250219,155400,71226917,800,800,800,800,0
20250219,155300,71226917,800,800,800,800,0
20250219,155200,71226917,800,800,800,800,0
20250219,155100,71226917,800,800,800,800,0
20250219,155000,71226917,800,800,800,800,0
20250219,154900,71226917,800,800,800,800,0
20250219,154800,71226917,800,800,800,800,0
20250219,154700,71226917,800,800,800,800,0
20250219,154600,71226917,800,800,800,800,0
20250219,154500,71226917,800,800,800,800,0
20250219,154400,71226917,800,800,800,800,0
20250219,154300,71226917,800,800,800,800,0
20250219,154200,71226917,800,800,800,800,0
20250219,154100,71226917,800,800,800,800,0
20250219,154000,71226917,800,800,800,800,0
20250219,153900,71226917,800,800,800,800,0
20250219,153800,71226917,800,800,800,800,0
20250219,153700,71226917,800,800,800,800,0
20250219,153600,71226917,800,800,800,800,0
20250219,153500,71226917,800,800,800,800,0
20250219,153400,71226917,800,800,800,800,0
20250219,153300,71226917,800,800,800,800,0
20250219,153200,71226917,800,800,800,800,0
20250219,153100,71226917,800,800,800,800,0
20250219,153000,71226917,800,800,800,800,246
20250219,152900,71030117,794,794,794,794,0
20250219,152800,71030117,794,794,794,794,0
20250219,152700,71030117,794,794,794,794,0
20250219,152600,71030117,794,794,794,794,0
20250219,152500,71030117,794,794,794,794,0
20250219,152400,71030117,794,794,794,794,0
20250219,152300,71030117,794,794,794,794,0
20250219,152200,71030117,794,794,794,794,0
20250219,152100,71030117,794,794,794,794,0
20250219,152000,71030117,794,794,794,794,0
20250219,151900,71030117,794,799,800,794,453
20250219,151800,70668179,790,798,798,790,12180
20250219,151700,61003320,799,799,799,799,2
20250219,151600,61001722,799,799,799,799,7
20250219,151500,60996129,799,799,799,799,0
20250219,151400,60996129,799,798,799,798,2
20250219,151300,60994532,800,800,800,800,1
20250219,151200,60993732,797,797,797,797,501
20250219,151100,60594435,797,798,798,797,4085
20250219,151000,57338189,799,800,800,799,780
20250219,150900,56714804,800,800,800,800,0
20250219,150800,56714804,800,800,800,800,0
20250219,150700,56714804,800,800,800,800,0
20250219,150600,56714804,800,800,800,800,0
20250219,150500,56714804,800,800,800,800,2
20250219,150400,56713204,800,800,800,800,0
20250219,150300,56713204,800,800,800,800,1
20250219,150200,56712404,800,800,800,800,871
20250219,150100,56015604,800,800,800,800,274
20250219,150000,55796404,800,800,800,800,0
20250219,145900,55796404,800,800,800,800,0
20250219,145800,55796404,800,800,800,800,0
20250219,145700,55796404,800,800,800,800,1
20250219,145600,55795604,800,800,800,800,20
20250219,145500,55779604,800,800,800,800,0
20250219,145400,55779604,800,800,800,800,30
20250219,145300,55755604,800,800,800,800,11
20250219,145200,55746804,799,799,799,798,1109
20250219,145100,54861063,799,799,799,799,12465
20250219,145000,44901528,798,798,798,798,0
20250219,144900,44901528,798,798,798,798,0
20250219,144800,44901528,798,798,798,798,2
20250219,144700,44899932,798,798,798,798,1
20250219,144600,44899134,799,799,799,799,0
20250219,144500,44899134,799,800,800,799,2280
20250219,144400,43077410,800,800,800,800,450
20250219,144300,42717410,800,800,800,800,450
20250219,144200,42357410,800,800,800,800,0
20250219,144100,42357410,800,800,800,800,0
20250219,144000,42357410,800,800,800,800,0
20250219,143900,42357410,800,800,800,800,7
20250219,143800,42351810,803,803,803,803,0
20250219,143700,42351810,803,803,803,803,0
20250219,143600,42351810,803,803,803,803,0
20250219,143500,42351810,803,803,803,803,0
20250219,143400,42351810,803,803,803,803,0
20250219,143300,42351810,803,803,803,803,0
20250219,143200,42351810,803,803,803,803,1
20250219,143100,42351007,799,799,799,799,0
20250219,143000,42351007,799,799,799,799,2000
20250219,142900,40753007,803,803,803,803,0
20250219,142800,40753007,803,803,803,803,0
20250219,142700,40753007,803,803,803,803,0
20250219,142600,40753007,803,803,803,803,0
20250219,142500,40753007,803,803,803,803,0
20250219,142400,40753007,803,803,803,803,0
20250219,142300,40753007,803,803,803,803,0
20250219,142200,40753007,803,803,803,803,0
20250219,142100,40753007,803,803,803,803,0
20250219,142000,40753007,803,803,803,803,0
20250219,141900,40753007,803,803,803,803,0
20250219,141800,40753007,803,803,803,803,0
20250219,141700,40753007,803,803,803,803,0
20250219,141600,40753007,803,803,803,803,0
20250219,141500,40753007,803,803,803,803,0
20250219,141400,40753007,803,803,803,803,0
20250219,141300,40753007,803,803,803,803,0
20250219,141200,40753007,803,803,803,803,0
20250219,141100,40753007,803,803,803,803,0
20250219,141000,40753007,803,803,803,803,0
20250219,140900,40753007,803,802,803,802,2
20250219,140800,40751402,799,799,799,799,0
20250219,140700,40751402,799,799,799,799,0
20250219,140600,40751402,799,799,799,799,0
20250219,140500,40751402,799,799,799,799,0
20250219,140400,40751402,799,799,799,799,0
20250219,140300,40751402,799,803,803,799,1008
20250219,140200,39942001,803,803,803,803,0
20250219,140100,39942001,803,803,803,803,0
20250219,140000,39942001,803,803,803,803,0
20250219,135900,39942001,803,803,803,803,0
20250219,135800,39942001,803,803,803,803,1059
20250219,135700,39091624,803,803,803,803,0
20250219,135600,39091624,803,803,803,803,0
20250219,135500,39091624,803,803,803,803,0
20250219,135400,39091624,803,803,803,803,0
20250219,135300,39091624,803,803,803,803,0
20250219,135200,39091624,803,803,803,803,0
20250219,135100,39091624,803,803,803,803,0
20250219,135000,39091624,803,803,803,803,0
20250219,134900,39091624,803,803,803,803,0
20250219,134800,39091624,803,803,803,803,0
20250219,134700,39091624,803,803,803,803,7
20250219,134600,39086003,803,803,803,803,312
20250219,134500,38835467,800,800,800,800,0
20250219,134400,38835467,800,800,800,800,0
20250219,134300,38835467,800,800,800,800,0
20250219,134200,38835467,800,800,800,800,0
20250219,134100,38835467,800,800,800,800,0
20250219,134000,38835467,800,800,800,800,0
20250219,133900,38835467,800,800,800,800,0
20250219,133800,38835467,800,800,800,800,0
20250219,133700,38835467,800,800,800,800,0
20250219,133600,38835467,800,800,800,800,0
20250219,133500,38835467,800,800,800,800,0
20250219,133400,38835467,800,800,800,800,0
20250219,133300,38835467,800,800,800,800,0
20250219,133200,38835467,800,801,801,800,5000
20250219,133100,34835407,800,800,800,800,0
20250219,133000,34835407,800,800,800,800,0
20250219,132900,34835407,800,800,800,800,0
20250219,132800,34835407,800,800,800,800,0
20250219,132700,34835407,800,802,802,800,1000
20250219,132600,34034893,804,804,804,804,0
20250219,132500,34034893,804,804,804,804,0
20250219,132400,34034893,804,804,804,804,0
20250219,132300,34034893,804,804,804,804,0
20250219,132200,34034893,804,804,804,804,0
20250219,132100,34034893,804,804,804,804,0
20250219,132000,34034893,804,804,804,804,0
20250219,131900,34034893,804,804,804,804,0
20250219,131800,34034893,804,804,804,804,0
20250219,131700,34034893,804,804,804,804,0
20250219,131600,34034893,804,804,804,804,0
20250219,131500,34034893,804,804,804,804,0
20250219,131400,34034893,804,804,804,804,0
20250219,131300,34034893,804,804,804,804,1
20250219,131200,34034089,802,802,802,802,527
20250219,131100,33611435,802,802,802,802,0
20250219,131000,33611435,802,802,802,802,0
20250219,130900,33611435,802,802,802,802,0
20250219,130800,33611435,802,802,802,802,0
20250219,130700,33611435,802,802,802,802,0
20250219,130600,33611435,802,802,802,802,0
20250219,130500,33611435,802,803,803,802,2
20250219,130400,33609830,804,804,804,804,0
20250219,130300,33609830,804,804,804,804,0
20250219,130200,33609830,804,804,804,804,0
20250219,130100,33609830,804,804,804,804,0
20250219,130000,33609830,804,804,804,804,0
20250219,125900,33609830,804,804,804,804,0
20250219,125800,33609830,804,804,804,804,0
20250219,125700,33609830,804,804,804,804,0
20250219,125600,33609830,804,804,804,804,0
20250219,125500,33609830,804,804,804,804,0
20250219,125400,33609830,804,804,804,804,2
20250219,125300,33608222,803,803,803,803,0
20250219,125200,33608222,803,803,803,803,0
20250219,125100,33608222,803,803,803,803,0
20250219,125000,33608222,803,803,803,803,0
20250219,124900,33608222,803,803,803,803,300
20250219,124800,33367322,803,803,803,803,0
20250219,124700,33367322,803,803,803,803,0
20250219,124600,33367322,803,803,803,803,0
20250219,124500,33367322,803,803,803,803,0
20250219,124400,33367322,803,803,803,803,0
20250219,124300,33367322,803,803,803,803,0
20250219,124200,33367322,803,803,803,803,574
20250219,124100,32906400,803,803,803,803,0
20250219,124000,32906400,803,803,803,803,2000
20250219,123900,31300400,803,803,803,803,0
20250219,123800,31300400,803,803,803,803,1
20250219,123700,31299597,802,802,802,802,5103
20250219,123600,27206991,802,802,802,802,20
20250219,123500,27190951,802,802,802,802,0
20250219,123400,27190951,802,802,802,802,0
20250219,123300,27190951,802,802,802,802,0
20250219,123200,27190951,802,802,802,802,0
20250219,123100,27190951,802,802,802,802,0
20250219,123000,27190951,802,802,802,802,0
20250219,122900,27190951,802,802,802,802,0
20250219,122800,27190951,802,802,802,802,0
20250219,122700,27190951,802,802,802,802,0
20250219,122600,27190951,802,802,802,802,50
20250219,122500,27150851,802,802,802,802,10
20250219,122400,27142831,801,801,801,801,200
20250219,122300,26982631,802,802,802,802,50
20250219,122200,26942531,802,802,802,802,0
20250219,122100,26942531,802,802,802,802,0
20250219,122000,26942531,802,802,802,802,0
20250219,121900,26942531,802,802,802,802,0
20250219,121800,26942531,802,802,802,802,1
20250219,121700,26941729,802,802,802,802,0
20250219,121600,26941729,802,802,802,802,0
20250219,121500,26941729,802,802,802,802,0
20250219,121400,26941729,802,802,802,802,0
20250219,121300,26941729,802,802,802,802,0
20250219,121200,26941729,802,802,802,802,0
20250219,121100,26941729,802,802,802,802,0
20250219,121000,26941729,802,802,802,802,0
20250219,120900,26941729,802,802,802,802,0
20250219,120800,26941729,802,802,802,802,1540
20250219,120700,25706649,802,802,802,802,0
20250219,120600,25706649,802,802,802,802,0
20250219,120500,25706649,802,802,802,802,0
20250219,120400,25706649,802,802,802,802,0
20250219,120300,25706649,802,802,802,802,10
20250219,120200,25698629,803,803,803,803,0
20250219,120100,25698629,803,803,803,803,0
20250219,120000,25698629,803,803,803,803,0
20250219,115900,25698629,803,803,803,803,0
20250219,115800,25698629,803,803,803,803,0
20250219,115700,25698629,803,803,803,803,0
20250219,115600,25698629,803,803,803,803,0
20250219,115500,25698629,803,803,803,803,0
20250219,115400,25698629,803,803,803,803,0
20250219,115300,25698629,803,803,803,803,0
20250219,115200,25698629,803,803,803,803,0
20250219,115100,25698629,803,803,803,803,0
20250219,115000,25698629,803,803,803,803,0
20250219,114900,25698629,803,803,803,803,0
20250219,114800,25698629,803,803,803,803,0
20250219,114700,25698629,803,803,803,803,0
20250219,114600,25698629,803,803,803,803,0
20250219,114500,25698629,803,803,803,803,0
20250219,114400,25698629,803,803,803,803,0
20250219,114300,25698629,803,803,803,803,0
20250219,114200,25698629,803,803,803,803,4068
20250219,114100,22432025,802,802,802,802,0
20250219,114000,22432025,802,802,802,802,0
20250219,113900,22432025,802,802,802,802,628
20250219,113800,21928369,803,803,803,803,0
20250219,113700,21928369,803,803,803,803,0
20250219,113600,21928369,803,803,803,803,0
20250219,113500,21928369,803,803,803,803,0
20250219,113400,21928369,803,803,803,803,0
20250219,113300,21928369,803,803,803,803,0
20250219,113200,21928369,803,803,803,803,0
20250219,113100,21928369,803,803,803,803,0
20250219,113000,21928369,803,803,803,803,1
20250219,112900,21927566,802,802,802,802,0
20250219,112800,21927566,802,802,802,802,0
20250219,112700,21927566,802,802,802,802,0
20250219,112600,21927566,802,802,802,802,0
20250219,112500,21927566,802,802,802,802,0
20250219,112400,21927566,802,802,802,802,0
20250219,112300,21927566,802,802,802,802,10
20250219,112200,21919546,802,802,802,802,0
20250219,112100,21919546,802,802,802,802,0
20250219,112000,21919546,802,802,802,802,0
20250219,111900,21919546,802,802,802,802,1
20250219,111800,21918744,802,802,802,802,0
20250219,111700,21918744,802,802,802,802,0
20250219,111600,21918744,802,802,802,802,0
20250219,111500,21918744,802,802,802,802,0
20250219,111400,21918744,802,802,802,802,0
20250219,111300,21918744,802,802,802,802,500
20250219,111200,21517744,804,804,804,804,0
20250219,111100,21517744,804,804,804,804,0
20250219,111000,21517744,804,804,804,804,0
20250219,110900,21517744,804,804,804,804,0
20250219,110800,21517744,804,804,804,804,0
20250219,110700,21517744,804,804,804,804,0
20250219,110600,21517744,804,804,804,804,0
20250219,110500,21517744,804,804,804,804,0
20250219,110400,21517744,804,804,804,804,1
20250219,110300,21516940,806,806,806,806,0
20250219,110200,21516940,806,806,806,806,0
20250219,110100,21516940,806,806,806,806,0
20250219,110000,21516940,806,806,806,806,0
20250219,105900,21516940,806,806,806,806,0
20250219,105800,21516940,806,806,806,806,0
20250219,105700,21516940,806,806,806,806,0
20250219,105600,21516940,806,806,806,806,0
20250219,105500,21516940,806,806,806,806,0
20250219,105400,21516940,806,806,806,806,0
20250219,105300,21516940,806,805,806,805,1000
20250219,105200,20711440,805,802,805,802,3000
20250219,105100,18301835,801,801,801,801,909
20250219,105000,17573726,801,801,801,801,91
20250219,104900,17500835,800,800,800,800,0
20250219,104800,17500835,800,800,800,800,0
20250219,104700,17500835,800,800,800,800,0
20250219,104600,17500835,800,800,800,800,0
20250219,104500,17500835,800,800,800,800,0
20250219,104400,17500835,800,800,800,800,0
20250219,104300,17500835,800,800,800,800,0
20250219,104200,17500835,800,800,800,800,0
20250219,104100,17500835,800,800,800,800,873
20250219,104000,16802435,800,800,800,800,0
20250219,103900,16802435,800,800,800,800,0
20250219,103800,16802435,800,800,800,800,0
20250219,103700,16802435,800,800,800,800,0
20250219,103600,16802435,800,800,800,800,0
20250219,103500,16802435,800,800,800,800,0
20250219,103400,16802435,800,800,800,800,0
20250219,103300,16802435,800,800,800,800,0
20250219,103200,16802435,800,800,800,800,0
20250219,103100,16802435,800,800,800,800,3
20250219,103000,16800035,800,800,800,800,0
20250219,102900,16800035,800,800,800,800,0
20250219,102800,16800035,800,800,800,800,0
20250219,102700,16800035,800,800,800,800,0
20250219,102600,16800035,800,800,800,800,0
20250219,102500,16800035,800,800,800,800,0
20250219,102400,16800035,800,800,800,800,0
20250219,102300,16800035,800,800,800,800,1
20250219,102200,16799235,800,800,800,800,0
20250219,102100,16799235,800,800,800,800,0
20250219,102000,16799235,800,800,800,800,0
20250219,101900,16799235,800,800,800,800,62
20250219,101800,16749635,800,800,800,800,0
20250219,101700,16749635,800,800,800,800,0
20250219,101600,16749635,800,800,800,800,0
20250219,101500,16749635,800,800,800,800,1
20250219,101400,16748835,800,800,800,800,181
20250219,101300,16604035,804,804,804,804,0
20250219,101200,16604035,804,804,804,804,0
20250219,101100,16604035,804,804,804,804,0
20250219,101000,16604035,804,804,804,804,0
20250219,100900,16604035,804,804,804,804,1
20250219,100800,16603231,800,800,800,800,10
20250219,100700,16595231,799,799,799,799,1
20250219,100600,16594432,804,804,804,804,0
20250219,100500,16594432,804,799,804,799,2009
20250219,100400,14983413,800,799,800,799,2
20250219,100300,14981814,800,800,800,800,52
20250219,100200,14940214,799,799,799,799,0
20250219,100100,14940214,799,799,799,799,0
20250219,100000,14940214,799,800,800,799,1001
20250219,095900,14139886,801,801,801,801,900
20250219,095800,13418986,800,800,800,800,0
20250219,095700,13418986,800,800,800,800,0
20250219,095600,13418986,800,800,800,800,0
20250219,095500,13418986,800,800,800,800,0
20250219,095400,13418986,800,800,800,800,0
20250219,095300,13418986,800,805,806,800,664
20250219,095200,12884173,800,800,800,800,1
20250219,095100,12883373,799,805,805,799,94
20250219,095000,12807709,805,805,805,805,0
20250219,094900,12807709,805,804,805,799,7024
20250219,094800,7159359,799,799,799,799,10
20250219,094700,7151369,798,804,804,798,11
20250219,094600,7142531,803,801,803,801,5000
20250219,094500,3127905,801,801,801,797,67
20250219,094400,3074342,800,800,800,800,11
20250219,094300,3065542,800,800,800,800,0
20250219,094200,3065542,800,798,800,798,175
20250219,094100,2925890,797,798,798,797,1523
20250219,094000,1711556,797,797,797,797,0
20250219,093900,1711556,797,797,797,797,0
20250219,093800,1711556,797,797,797,797,0
20250219,093700,1711556,797,797,797,797,0
20250219,093600,1711556,797,797,797,797,0
20250219,093500,1711556,797,797,797,797,0
20250219,093400,1711556,797,797,797,797,0
20250219,093300,1711556,797,797,797,797,34
20250219,093200,1684458,798,797,798,797,327
20250219,093100,1423513,798,798,798,798,0
20250219,093000,1423513,798,798,798,798,0
20250219,092900,1423513,798,798,798,798,0
20250219,092800,1423513,798,798,798,798,369
20250219,092700,1129051,799,799,799,799,1
20250219,092600,1128252,798,798,798,798,0
20250219,092500,1128252,798,798,798,798,0
20250219,092400,1128252,798,798,798,798,0
20250219,092300,1128252,798,798,798,798,0
20250219,092200,1128252,798,798,798,798,1
20250219,092100,1127454,798,798,798,798,0
20250219,092000,1127454,798,800,800,798,1132
20250219,091900,224074,803,803,803,803,0
20250219,091800,224074,803,803,803,803,20
20250219,091700,208014,803,803,803,803,108
20250219,091600,121290,803,802,803,798,9
20250219,091500,114077,802,802,802,802,0
20250219,091400,114077,802,802,802,802,0
20250219,091300,114077,802,802,802,802,0
20250219,091200,114077,802,802,802,802,10
20250219,091100,106057,802,802,802,802,0
20250219,091000,106057,802,802,802,802,23
20250219,090900,87611,802,802,802,802,0
20250219,090800,87611,802,802,802,802,0
20250219,090700,87611,802,798,802,798,4
20250219,090600,84410,802,802,802,802,1
20250219,090500,83608,803,803,803,803,0
20250219,090400,83608,803,803,803,803,0
20250219,090300,83608,803,803,803,803,1
20250219,090200,82805,797,797,797,797,0
20250219,090100,82805,797,797,797,797,0
20250219,090000,82805,797,804,804,797,103
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185700 71226917 800 800 800 800 246
3 20250219 185600 71226917 800 800 800 800 0
4 20250219 185500 71226917 800 800 800 800 0
5 20250219 185400 71226917 800 800 800 800 0
6 20250219 185300 71226917 800 800 800 800 0
7 20250219 185200 71226917 800 800 800 800 0
8 20250219 185100 71226917 800 800 800 800 0
9 20250219 185000 71226917 800 800 800 800 0
10 20250219 184900 71226917 800 800 800 800 0
11 20250219 184800 71226917 800 800 800 800 0
12 20250219 184700 71226917 800 800 800 800 0
13 20250219 184600 71226917 800 800 800 800 0
14 20250219 184500 71226917 800 800 800 800 0
15 20250219 184400 71226917 800 800 800 800 0
16 20250219 184300 71226917 800 800 800 800 0
17 20250219 184200 71226917 800 800 800 800 0
18 20250219 184100 71226917 800 800 800 800 0
19 20250219 184000 71226917 800 800 800 800 0
20 20250219 183900 71226917 800 800 800 800 0
21 20250219 183800 71226917 800 800 800 800 0
22 20250219 183700 71226917 800 800 800 800 0
23 20250219 183600 71226917 800 800 800 800 0
24 20250219 183500 71226917 800 800 800 800 0
25 20250219 183400 71226917 800 800 800 800 0
26 20250219 183300 71226917 800 800 800 800 0
27 20250219 183200 71226917 800 800 800 800 0
28 20250219 183100 71226917 800 800 800 800 0
29 20250219 183000 71226917 800 800 800 800 0
30 20250219 182900 71226917 800 800 800 800 0
31 20250219 182800 71226917 800 800 800 800 0
32 20250219 182700 71226917 800 800 800 800 246
33 20250219 182600 71226917 800 800 800 800 0
34 20250219 182500 71226917 800 800 800 800 0
35 20250219 182400 71226917 800 800 800 800 0
36 20250219 182300 71226917 800 800 800 800 0
37 20250219 182200 71226917 800 800 800 800 0
38 20250219 182100 71226917 800 800 800 800 0
39 20250219 182000 71226917 800 800 800 800 0
40 20250219 181900 71226917 800 800 800 800 0
41 20250219 181800 71226917 800 800 800 800 0
42 20250219 181700 71226917 800 800 800 800 0
43 20250219 181600 71226917 800 800 800 800 0
44 20250219 181500 71226917 800 800 800 800 0
45 20250219 181400 71226917 800 800 800 800 0
46 20250219 181300 71226917 800 800 800 800 0
47 20250219 181200 71226917 800 800 800 800 0
48 20250219 181100 71226917 800 800 800 800 0
49 20250219 181000 71226917 800 800 800 800 0
50 20250219 180900 71226917 800 800 800 800 0
51 20250219 180800 71226917 800 800 800 800 0
52 20250219 180700 71226917 800 800 800 800 0
53 20250219 180600 71226917 800 800 800 800 0
54 20250219 180500 71226917 800 800 800 800 0
55 20250219 180400 71226917 800 800 800 800 0
56 20250219 180300 71226917 800 800 800 800 0
57 20250219 180200 71226917 800 800 800 800 0
58 20250219 180100 71226917 800 800 800 800 0
59 20250219 180000 71226917 800 800 800 800 0
60 20250219 175900 71226917 800 800 800 800 0
61 20250219 175800 71226917 800 800 800 800 0
62 20250219 175700 71226917 800 800 800 800 246
63 20250219 175600 71226917 800 800 800 800 0
64 20250219 175500 71226917 800 800 800 800 0
65 20250219 175400 71226917 800 800 800 800 0
66 20250219 175300 71226917 800 800 800 800 0
67 20250219 175200 71226917 800 800 800 800 0
68 20250219 175100 71226917 800 800 800 800 0
69 20250219 175000 71226917 800 800 800 800 0
70 20250219 174900 71226917 800 800 800 800 0
71 20250219 174800 71226917 800 800 800 800 0
72 20250219 174700 71226917 800 800 800 800 0
73 20250219 174600 71226917 800 800 800 800 0
74 20250219 174500 71226917 800 800 800 800 0
75 20250219 174400 71226917 800 800 800 800 0
76 20250219 174300 71226917 800 800 800 800 0
77 20250219 174200 71226917 800 800 800 800 0
78 20250219 174100 71226917 800 800 800 800 0
79 20250219 174000 71226917 800 800 800 800 0
80 20250219 173900 71226917 800 800 800 800 0
81 20250219 173800 71226917 800 800 800 800 0
82 20250219 173700 71226917 800 800 800 800 0
83 20250219 173600 71226917 800 800 800 800 0
84 20250219 173500 71226917 800 800 800 800 0
85 20250219 173400 71226917 800 800 800 800 0
86 20250219 173300 71226917 800 800 800 800 0
87 20250219 173200 71226917 800 800 800 800 0
88 20250219 173100 71226917 800 800 800 800 0
89 20250219 173000 71226917 800 800 800 800 0
90 20250219 172900 71226917 800 800 800 800 0
91 20250219 172800 71226917 800 800 800 800 0
92 20250219 172700 71226917 800 800 800 800 246
93 20250219 172600 71226917 800 800 800 800 0
94 20250219 172500 71226917 800 800 800 800 0
95 20250219 172400 71226917 800 800 800 800 0
96 20250219 172300 71226917 800 800 800 800 0
97 20250219 172200 71226917 800 800 800 800 0
98 20250219 172100 71226917 800 800 800 800 0
99 20250219 172000 71226917 800 800 800 800 0
100 20250219 171900 71226917 800 800 800 800 0
101 20250219 171800 71226917 800 800 800 800 0
102 20250219 171700 71226917 800 800 800 800 0
103 20250219 171600 71226917 800 800 800 800 0
104 20250219 171500 71226917 800 800 800 800 0
105 20250219 171400 71226917 800 800 800 800 0
106 20250219 171300 71226917 800 800 800 800 0
107 20250219 171200 71226917 800 800 800 800 0
108 20250219 171100 71226917 800 800 800 800 0
109 20250219 171000 71226917 800 800 800 800 0
110 20250219 170900 71226917 800 800 800 800 0
111 20250219 170800 71226917 800 800 800 800 0
112 20250219 170700 71226917 800 800 800 800 0
113 20250219 170600 71226917 800 800 800 800 0
114 20250219 170500 71226917 800 800 800 800 0
115 20250219 170400 71226917 800 800 800 800 0
116 20250219 170300 71226917 800 800 800 800 0
117 20250219 170200 71226917 800 800 800 800 0
118 20250219 170100 71226917 800 800 800 800 0
119 20250219 170000 71226917 800 800 800 800 0
120 20250219 165900 71226917 800 800 800 800 0
121 20250219 165800 71226917 800 800 800 800 0
122 20250219 165700 71226917 800 800 800 800 246
123 20250219 165600 71226917 800 800 800 800 0
124 20250219 165500 71226917 800 800 800 800 0
125 20250219 165400 71226917 800 800 800 800 0
126 20250219 165300 71226917 800 800 800 800 0
127 20250219 165200 71226917 800 800 800 800 0
128 20250219 165100 71226917 800 800 800 800 0
129 20250219 165000 71226917 800 800 800 800 0
130 20250219 164900 71226917 800 800 800 800 0
131 20250219 164800 71226917 800 800 800 800 0
132 20250219 164700 71226917 800 800 800 800 0
133 20250219 164600 71226917 800 800 800 800 0
134 20250219 164500 71226917 800 800 800 800 0
135 20250219 164400 71226917 800 800 800 800 0
136 20250219 164300 71226917 800 800 800 800 0
137 20250219 164200 71226917 800 800 800 800 0
138 20250219 164100 71226917 800 800 800 800 0
139 20250219 164000 71226917 800 800 800 800 0
140 20250219 163900 71226917 800 800 800 800 0
141 20250219 163800 71226917 800 800 800 800 0
142 20250219 163700 71226917 800 800 800 800 0
143 20250219 163600 71226917 800 800 800 800 0
144 20250219 163500 71226917 800 800 800 800 0
145 20250219 163400 71226917 800 800 800 800 0
146 20250219 163300 71226917 800 800 800 800 0
147 20250219 163200 71226917 800 800 800 800 0
148 20250219 163100 71226917 800 800 800 800 0
149 20250219 163000 71226917 800 800 800 800 0
150 20250219 162900 71226917 800 800 800 800 0
151 20250219 162800 71226917 800 800 800 800 0
152 20250219 162700 71226917 800 800 800 800 246
153 20250219 162600 71226917 800 800 800 800 0
154 20250219 162500 71226917 800 800 800 800 0
155 20250219 162400 71226917 800 800 800 800 0
156 20250219 162300 71226917 800 800 800 800 0
157 20250219 162200 71226917 800 800 800 800 0
158 20250219 162100 71226917 800 800 800 800 0
159 20250219 162000 71226917 800 800 800 800 0
160 20250219 161900 71226917 800 800 800 800 0
161 20250219 161800 71226917 800 800 800 800 0
162 20250219 161700 71226917 800 800 800 800 0
163 20250219 161600 71226917 800 800 800 800 0
164 20250219 161500 71226917 800 800 800 800 0
165 20250219 161400 71226917 800 800 800 800 0
166 20250219 161300 71226917 800 800 800 800 0
167 20250219 161200 71226917 800 800 800 800 0
168 20250219 161100 71226917 800 800 800 800 0
169 20250219 161000 71226917 800 800 800 800 0
170 20250219 160900 71226917 800 800 800 800 0
171 20250219 160800 71226917 800 800 800 800 0
172 20250219 160700 71226917 800 800 800 800 0
173 20250219 160600 71226917 800 800 800 800 0
174 20250219 160500 71226917 800 800 800 800 0
175 20250219 160400 71226917 800 800 800 800 0
176 20250219 160300 71226917 800 800 800 800 0
177 20250219 160200 71226917 800 800 800 800 0
178 20250219 160100 71226917 800 800 800 800 0
179 20250219 160000 71226917 800 800 800 800 0
180 20250219 155900 71226917 800 800 800 800 0
181 20250219 155800 71226917 800 800 800 800 0
182 20250219 155700 71226917 800 800 800 800 246
183 20250219 155600 71226917 800 800 800 800 0
184 20250219 155500 71226917 800 800 800 800 0
185 20250219 155400 71226917 800 800 800 800 0
186 20250219 155300 71226917 800 800 800 800 0
187 20250219 155200 71226917 800 800 800 800 0
188 20250219 155100 71226917 800 800 800 800 0
189 20250219 155000 71226917 800 800 800 800 0
190 20250219 154900 71226917 800 800 800 800 0
191 20250219 154800 71226917 800 800 800 800 0
192 20250219 154700 71226917 800 800 800 800 0
193 20250219 154600 71226917 800 800 800 800 0
194 20250219 154500 71226917 800 800 800 800 0
195 20250219 154400 71226917 800 800 800 800 0
196 20250219 154300 71226917 800 800 800 800 0
197 20250219 154200 71226917 800 800 800 800 0
198 20250219 154100 71226917 800 800 800 800 0
199 20250219 154000 71226917 800 800 800 800 0
200 20250219 153900 71226917 800 800 800 800 0
201 20250219 153800 71226917 800 800 800 800 0
202 20250219 153700 71226917 800 800 800 800 0
203 20250219 153600 71226917 800 800 800 800 0
204 20250219 153500 71226917 800 800 800 800 0
205 20250219 153400 71226917 800 800 800 800 0
206 20250219 153300 71226917 800 800 800 800 0
207 20250219 153200 71226917 800 800 800 800 0
208 20250219 153100 71226917 800 800 800 800 0
209 20250219 153000 71226917 800 800 800 800 246
210 20250219 152900 71030117 794 794 794 794 0
211 20250219 152800 71030117 794 794 794 794 0
212 20250219 152700 71030117 794 794 794 794 0
213 20250219 152600 71030117 794 794 794 794 0
214 20250219 152500 71030117 794 794 794 794 0
215 20250219 152400 71030117 794 794 794 794 0
216 20250219 152300 71030117 794 794 794 794 0
217 20250219 152200 71030117 794 794 794 794 0
218 20250219 152100 71030117 794 794 794 794 0
219 20250219 152000 71030117 794 794 794 794 0
220 20250219 151900 71030117 794 799 800 794 453
221 20250219 151800 70668179 790 798 798 790 12180
222 20250219 151700 61003320 799 799 799 799 2
223 20250219 151600 61001722 799 799 799 799 7
224 20250219 151500 60996129 799 799 799 799 0
225 20250219 151400 60996129 799 798 799 798 2
226 20250219 151300 60994532 800 800 800 800 1
227 20250219 151200 60993732 797 797 797 797 501
228 20250219 151100 60594435 797 798 798 797 4085
229 20250219 151000 57338189 799 800 800 799 780
230 20250219 150900 56714804 800 800 800 800 0
231 20250219 150800 56714804 800 800 800 800 0
232 20250219 150700 56714804 800 800 800 800 0
233 20250219 150600 56714804 800 800 800 800 0
234 20250219 150500 56714804 800 800 800 800 2
235 20250219 150400 56713204 800 800 800 800 0
236 20250219 150300 56713204 800 800 800 800 1
237 20250219 150200 56712404 800 800 800 800 871
238 20250219 150100 56015604 800 800 800 800 274
239 20250219 150000 55796404 800 800 800 800 0
240 20250219 145900 55796404 800 800 800 800 0
241 20250219 145800 55796404 800 800 800 800 0
242 20250219 145700 55796404 800 800 800 800 1
243 20250219 145600 55795604 800 800 800 800 20
244 20250219 145500 55779604 800 800 800 800 0
245 20250219 145400 55779604 800 800 800 800 30
246 20250219 145300 55755604 800 800 800 800 11
247 20250219 145200 55746804 799 799 799 798 1109
248 20250219 145100 54861063 799 799 799 799 12465
249 20250219 145000 44901528 798 798 798 798 0
250 20250219 144900 44901528 798 798 798 798 0
251 20250219 144800 44901528 798 798 798 798 2
252 20250219 144700 44899932 798 798 798 798 1
253 20250219 144600 44899134 799 799 799 799 0
254 20250219 144500 44899134 799 800 800 799 2280
255 20250219 144400 43077410 800 800 800 800 450
256 20250219 144300 42717410 800 800 800 800 450
257 20250219 144200 42357410 800 800 800 800 0
258 20250219 144100 42357410 800 800 800 800 0
259 20250219 144000 42357410 800 800 800 800 0
260 20250219 143900 42357410 800 800 800 800 7
261 20250219 143800 42351810 803 803 803 803 0
262 20250219 143700 42351810 803 803 803 803 0
263 20250219 143600 42351810 803 803 803 803 0
264 20250219 143500 42351810 803 803 803 803 0
265 20250219 143400 42351810 803 803 803 803 0
266 20250219 143300 42351810 803 803 803 803 0
267 20250219 143200 42351810 803 803 803 803 1
268 20250219 143100 42351007 799 799 799 799 0
269 20250219 143000 42351007 799 799 799 799 2000
270 20250219 142900 40753007 803 803 803 803 0
271 20250219 142800 40753007 803 803 803 803 0
272 20250219 142700 40753007 803 803 803 803 0
273 20250219 142600 40753007 803 803 803 803 0
274 20250219 142500 40753007 803 803 803 803 0
275 20250219 142400 40753007 803 803 803 803 0
276 20250219 142300 40753007 803 803 803 803 0
277 20250219 142200 40753007 803 803 803 803 0
278 20250219 142100 40753007 803 803 803 803 0
279 20250219 142000 40753007 803 803 803 803 0
280 20250219 141900 40753007 803 803 803 803 0
281 20250219 141800 40753007 803 803 803 803 0
282 20250219 141700 40753007 803 803 803 803 0
283 20250219 141600 40753007 803 803 803 803 0
284 20250219 141500 40753007 803 803 803 803 0
285 20250219 141400 40753007 803 803 803 803 0
286 20250219 141300 40753007 803 803 803 803 0
287 20250219 141200 40753007 803 803 803 803 0
288 20250219 141100 40753007 803 803 803 803 0
289 20250219 141000 40753007 803 803 803 803 0
290 20250219 140900 40753007 803 802 803 802 2
291 20250219 140800 40751402 799 799 799 799 0
292 20250219 140700 40751402 799 799 799 799 0
293 20250219 140600 40751402 799 799 799 799 0
294 20250219 140500 40751402 799 799 799 799 0
295 20250219 140400 40751402 799 799 799 799 0
296 20250219 140300 40751402 799 803 803 799 1008
297 20250219 140200 39942001 803 803 803 803 0
298 20250219 140100 39942001 803 803 803 803 0
299 20250219 140000 39942001 803 803 803 803 0
300 20250219 135900 39942001 803 803 803 803 0
301 20250219 135800 39942001 803 803 803 803 1059
302 20250219 135700 39091624 803 803 803 803 0
303 20250219 135600 39091624 803 803 803 803 0
304 20250219 135500 39091624 803 803 803 803 0
305 20250219 135400 39091624 803 803 803 803 0
306 20250219 135300 39091624 803 803 803 803 0
307 20250219 135200 39091624 803 803 803 803 0
308 20250219 135100 39091624 803 803 803 803 0
309 20250219 135000 39091624 803 803 803 803 0
310 20250219 134900 39091624 803 803 803 803 0
311 20250219 134800 39091624 803 803 803 803 0
312 20250219 134700 39091624 803 803 803 803 7
313 20250219 134600 39086003 803 803 803 803 312
314 20250219 134500 38835467 800 800 800 800 0
315 20250219 134400 38835467 800 800 800 800 0
316 20250219 134300 38835467 800 800 800 800 0
317 20250219 134200 38835467 800 800 800 800 0
318 20250219 134100 38835467 800 800 800 800 0
319 20250219 134000 38835467 800 800 800 800 0
320 20250219 133900 38835467 800 800 800 800 0
321 20250219 133800 38835467 800 800 800 800 0
322 20250219 133700 38835467 800 800 800 800 0
323 20250219 133600 38835467 800 800 800 800 0
324 20250219 133500 38835467 800 800 800 800 0
325 20250219 133400 38835467 800 800 800 800 0
326 20250219 133300 38835467 800 800 800 800 0
327 20250219 133200 38835467 800 801 801 800 5000
328 20250219 133100 34835407 800 800 800 800 0
329 20250219 133000 34835407 800 800 800 800 0
330 20250219 132900 34835407 800 800 800 800 0
331 20250219 132800 34835407 800 800 800 800 0
332 20250219 132700 34835407 800 802 802 800 1000
333 20250219 132600 34034893 804 804 804 804 0
334 20250219 132500 34034893 804 804 804 804 0
335 20250219 132400 34034893 804 804 804 804 0
336 20250219 132300 34034893 804 804 804 804 0
337 20250219 132200 34034893 804 804 804 804 0
338 20250219 132100 34034893 804 804 804 804 0
339 20250219 132000 34034893 804 804 804 804 0
340 20250219 131900 34034893 804 804 804 804 0
341 20250219 131800 34034893 804 804 804 804 0
342 20250219 131700 34034893 804 804 804 804 0
343 20250219 131600 34034893 804 804 804 804 0
344 20250219 131500 34034893 804 804 804 804 0
345 20250219 131400 34034893 804 804 804 804 0
346 20250219 131300 34034893 804 804 804 804 1
347 20250219 131200 34034089 802 802 802 802 527
348 20250219 131100 33611435 802 802 802 802 0
349 20250219 131000 33611435 802 802 802 802 0
350 20250219 130900 33611435 802 802 802 802 0
351 20250219 130800 33611435 802 802 802 802 0
352 20250219 130700 33611435 802 802 802 802 0
353 20250219 130600 33611435 802 802 802 802 0
354 20250219 130500 33611435 802 803 803 802 2
355 20250219 130400 33609830 804 804 804 804 0
356 20250219 130300 33609830 804 804 804 804 0
357 20250219 130200 33609830 804 804 804 804 0
358 20250219 130100 33609830 804 804 804 804 0
359 20250219 130000 33609830 804 804 804 804 0
360 20250219 125900 33609830 804 804 804 804 0
361 20250219 125800 33609830 804 804 804 804 0
362 20250219 125700 33609830 804 804 804 804 0
363 20250219 125600 33609830 804 804 804 804 0
364 20250219 125500 33609830 804 804 804 804 0
365 20250219 125400 33609830 804 804 804 804 2
366 20250219 125300 33608222 803 803 803 803 0
367 20250219 125200 33608222 803 803 803 803 0
368 20250219 125100 33608222 803 803 803 803 0
369 20250219 125000 33608222 803 803 803 803 0
370 20250219 124900 33608222 803 803 803 803 300
371 20250219 124800 33367322 803 803 803 803 0
372 20250219 124700 33367322 803 803 803 803 0
373 20250219 124600 33367322 803 803 803 803 0
374 20250219 124500 33367322 803 803 803 803 0
375 20250219 124400 33367322 803 803 803 803 0
376 20250219 124300 33367322 803 803 803 803 0
377 20250219 124200 33367322 803 803 803 803 574
378 20250219 124100 32906400 803 803 803 803 0
379 20250219 124000 32906400 803 803 803 803 2000
380 20250219 123900 31300400 803 803 803 803 0
381 20250219 123800 31300400 803 803 803 803 1
382 20250219 123700 31299597 802 802 802 802 5103
383 20250219 123600 27206991 802 802 802 802 20
384 20250219 123500 27190951 802 802 802 802 0
385 20250219 123400 27190951 802 802 802 802 0
386 20250219 123300 27190951 802 802 802 802 0
387 20250219 123200 27190951 802 802 802 802 0
388 20250219 123100 27190951 802 802 802 802 0
389 20250219 123000 27190951 802 802 802 802 0
390 20250219 122900 27190951 802 802 802 802 0
391 20250219 122800 27190951 802 802 802 802 0
392 20250219 122700 27190951 802 802 802 802 0
393 20250219 122600 27190951 802 802 802 802 50
394 20250219 122500 27150851 802 802 802 802 10
395 20250219 122400 27142831 801 801 801 801 200
396 20250219 122300 26982631 802 802 802 802 50
397 20250219 122200 26942531 802 802 802 802 0
398 20250219 122100 26942531 802 802 802 802 0
399 20250219 122000 26942531 802 802 802 802 0
400 20250219 121900 26942531 802 802 802 802 0
401 20250219 121800 26942531 802 802 802 802 1
402 20250219 121700 26941729 802 802 802 802 0
403 20250219 121600 26941729 802 802 802 802 0
404 20250219 121500 26941729 802 802 802 802 0
405 20250219 121400 26941729 802 802 802 802 0
406 20250219 121300 26941729 802 802 802 802 0
407 20250219 121200 26941729 802 802 802 802 0
408 20250219 121100 26941729 802 802 802 802 0
409 20250219 121000 26941729 802 802 802 802 0
410 20250219 120900 26941729 802 802 802 802 0
411 20250219 120800 26941729 802 802 802 802 1540
412 20250219 120700 25706649 802 802 802 802 0
413 20250219 120600 25706649 802 802 802 802 0
414 20250219 120500 25706649 802 802 802 802 0
415 20250219 120400 25706649 802 802 802 802 0
416 20250219 120300 25706649 802 802 802 802 10
417 20250219 120200 25698629 803 803 803 803 0
418 20250219 120100 25698629 803 803 803 803 0
419 20250219 120000 25698629 803 803 803 803 0
420 20250219 115900 25698629 803 803 803 803 0
421 20250219 115800 25698629 803 803 803 803 0
422 20250219 115700 25698629 803 803 803 803 0
423 20250219 115600 25698629 803 803 803 803 0
424 20250219 115500 25698629 803 803 803 803 0
425 20250219 115400 25698629 803 803 803 803 0
426 20250219 115300 25698629 803 803 803 803 0
427 20250219 115200 25698629 803 803 803 803 0
428 20250219 115100 25698629 803 803 803 803 0
429 20250219 115000 25698629 803 803 803 803 0
430 20250219 114900 25698629 803 803 803 803 0
431 20250219 114800 25698629 803 803 803 803 0
432 20250219 114700 25698629 803 803 803 803 0
433 20250219 114600 25698629 803 803 803 803 0
434 20250219 114500 25698629 803 803 803 803 0
435 20250219 114400 25698629 803 803 803 803 0
436 20250219 114300 25698629 803 803 803 803 0
437 20250219 114200 25698629 803 803 803 803 4068
438 20250219 114100 22432025 802 802 802 802 0
439 20250219 114000 22432025 802 802 802 802 0
440 20250219 113900 22432025 802 802 802 802 628
441 20250219 113800 21928369 803 803 803 803 0
442 20250219 113700 21928369 803 803 803 803 0
443 20250219 113600 21928369 803 803 803 803 0
444 20250219 113500 21928369 803 803 803 803 0
445 20250219 113400 21928369 803 803 803 803 0
446 20250219 113300 21928369 803 803 803 803 0
447 20250219 113200 21928369 803 803 803 803 0
448 20250219 113100 21928369 803 803 803 803 0
449 20250219 113000 21928369 803 803 803 803 1
450 20250219 112900 21927566 802 802 802 802 0
451 20250219 112800 21927566 802 802 802 802 0
452 20250219 112700 21927566 802 802 802 802 0
453 20250219 112600 21927566 802 802 802 802 0
454 20250219 112500 21927566 802 802 802 802 0
455 20250219 112400 21927566 802 802 802 802 0
456 20250219 112300 21927566 802 802 802 802 10
457 20250219 112200 21919546 802 802 802 802 0
458 20250219 112100 21919546 802 802 802 802 0
459 20250219 112000 21919546 802 802 802 802 0
460 20250219 111900 21919546 802 802 802 802 1
461 20250219 111800 21918744 802 802 802 802 0
462 20250219 111700 21918744 802 802 802 802 0
463 20250219 111600 21918744 802 802 802 802 0
464 20250219 111500 21918744 802 802 802 802 0
465 20250219 111400 21918744 802 802 802 802 0
466 20250219 111300 21918744 802 802 802 802 500
467 20250219 111200 21517744 804 804 804 804 0
468 20250219 111100 21517744 804 804 804 804 0
469 20250219 111000 21517744 804 804 804 804 0
470 20250219 110900 21517744 804 804 804 804 0
471 20250219 110800 21517744 804 804 804 804 0
472 20250219 110700 21517744 804 804 804 804 0
473 20250219 110600 21517744 804 804 804 804 0
474 20250219 110500 21517744 804 804 804 804 0
475 20250219 110400 21517744 804 804 804 804 1
476 20250219 110300 21516940 806 806 806 806 0
477 20250219 110200 21516940 806 806 806 806 0
478 20250219 110100 21516940 806 806 806 806 0
479 20250219 110000 21516940 806 806 806 806 0
480 20250219 105900 21516940 806 806 806 806 0
481 20250219 105800 21516940 806 806 806 806 0
482 20250219 105700 21516940 806 806 806 806 0
483 20250219 105600 21516940 806 806 806 806 0
484 20250219 105500 21516940 806 806 806 806 0
485 20250219 105400 21516940 806 806 806 806 0
486 20250219 105300 21516940 806 805 806 805 1000
487 20250219 105200 20711440 805 802 805 802 3000
488 20250219 105100 18301835 801 801 801 801 909
489 20250219 105000 17573726 801 801 801 801 91
490 20250219 104900 17500835 800 800 800 800 0
491 20250219 104800 17500835 800 800 800 800 0
492 20250219 104700 17500835 800 800 800 800 0
493 20250219 104600 17500835 800 800 800 800 0
494 20250219 104500 17500835 800 800 800 800 0
495 20250219 104400 17500835 800 800 800 800 0
496 20250219 104300 17500835 800 800 800 800 0
497 20250219 104200 17500835 800 800 800 800 0
498 20250219 104100 17500835 800 800 800 800 873
499 20250219 104000 16802435 800 800 800 800 0
500 20250219 103900 16802435 800 800 800 800 0
501 20250219 103800 16802435 800 800 800 800 0
502 20250219 103700 16802435 800 800 800 800 0
503 20250219 103600 16802435 800 800 800 800 0
504 20250219 103500 16802435 800 800 800 800 0
505 20250219 103400 16802435 800 800 800 800 0
506 20250219 103300 16802435 800 800 800 800 0
507 20250219 103200 16802435 800 800 800 800 0
508 20250219 103100 16802435 800 800 800 800 3
509 20250219 103000 16800035 800 800 800 800 0
510 20250219 102900 16800035 800 800 800 800 0
511 20250219 102800 16800035 800 800 800 800 0
512 20250219 102700 16800035 800 800 800 800 0
513 20250219 102600 16800035 800 800 800 800 0
514 20250219 102500 16800035 800 800 800 800 0
515 20250219 102400 16800035 800 800 800 800 0
516 20250219 102300 16800035 800 800 800 800 1
517 20250219 102200 16799235 800 800 800 800 0
518 20250219 102100 16799235 800 800 800 800 0
519 20250219 102000 16799235 800 800 800 800 0
520 20250219 101900 16799235 800 800 800 800 62
521 20250219 101800 16749635 800 800 800 800 0
522 20250219 101700 16749635 800 800 800 800 0
523 20250219 101600 16749635 800 800 800 800 0
524 20250219 101500 16749635 800 800 800 800 1
525 20250219 101400 16748835 800 800 800 800 181
526 20250219 101300 16604035 804 804 804 804 0
527 20250219 101200 16604035 804 804 804 804 0
528 20250219 101100 16604035 804 804 804 804 0
529 20250219 101000 16604035 804 804 804 804 0
530 20250219 100900 16604035 804 804 804 804 1
531 20250219 100800 16603231 800 800 800 800 10
532 20250219 100700 16595231 799 799 799 799 1
533 20250219 100600 16594432 804 804 804 804 0
534 20250219 100500 16594432 804 799 804 799 2009
535 20250219 100400 14983413 800 799 800 799 2
536 20250219 100300 14981814 800 800 800 800 52
537 20250219 100200 14940214 799 799 799 799 0
538 20250219 100100 14940214 799 799 799 799 0
539 20250219 100000 14940214 799 800 800 799 1001
540 20250219 095900 14139886 801 801 801 801 900
541 20250219 095800 13418986 800 800 800 800 0
542 20250219 095700 13418986 800 800 800 800 0
543 20250219 095600 13418986 800 800 800 800 0
544 20250219 095500 13418986 800 800 800 800 0
545 20250219 095400 13418986 800 800 800 800 0
546 20250219 095300 13418986 800 805 806 800 664
547 20250219 095200 12884173 800 800 800 800 1
548 20250219 095100 12883373 799 805 805 799 94
549 20250219 095000 12807709 805 805 805 805 0
550 20250219 094900 12807709 805 804 805 799 7024
551 20250219 094800 7159359 799 799 799 799 10
552 20250219 094700 7151369 798 804 804 798 11
553 20250219 094600 7142531 803 801 803 801 5000
554 20250219 094500 3127905 801 801 801 797 67
555 20250219 094400 3074342 800 800 800 800 11
556 20250219 094300 3065542 800 800 800 800 0
557 20250219 094200 3065542 800 798 800 798 175
558 20250219 094100 2925890 797 798 798 797 1523
559 20250219 094000 1711556 797 797 797 797 0
560 20250219 093900 1711556 797 797 797 797 0
561 20250219 093800 1711556 797 797 797 797 0
562 20250219 093700 1711556 797 797 797 797 0
563 20250219 093600 1711556 797 797 797 797 0
564 20250219 093500 1711556 797 797 797 797 0
565 20250219 093400 1711556 797 797 797 797 0
566 20250219 093300 1711556 797 797 797 797 34
567 20250219 093200 1684458 798 797 798 797 327
568 20250219 093100 1423513 798 798 798 798 0
569 20250219 093000 1423513 798 798 798 798 0
570 20250219 092900 1423513 798 798 798 798 0
571 20250219 092800 1423513 798 798 798 798 369
572 20250219 092700 1129051 799 799 799 799 1
573 20250219 092600 1128252 798 798 798 798 0
574 20250219 092500 1128252 798 798 798 798 0
575 20250219 092400 1128252 798 798 798 798 0
576 20250219 092300 1128252 798 798 798 798 0
577 20250219 092200 1128252 798 798 798 798 1
578 20250219 092100 1127454 798 798 798 798 0
579 20250219 092000 1127454 798 800 800 798 1132
580 20250219 091900 224074 803 803 803 803 0
581 20250219 091800 224074 803 803 803 803 20
582 20250219 091700 208014 803 803 803 803 108
583 20250219 091600 121290 803 802 803 798 9
584 20250219 091500 114077 802 802 802 802 0
585 20250219 091400 114077 802 802 802 802 0
586 20250219 091300 114077 802 802 802 802 0
587 20250219 091200 114077 802 802 802 802 10
588 20250219 091100 106057 802 802 802 802 0
589 20250219 091000 106057 802 802 802 802 23
590 20250219 090900 87611 802 802 802 802 0
591 20250219 090800 87611 802 802 802 802 0
592 20250219 090700 87611 802 798 802 798 4
593 20250219 090600 84410 802 802 802 802 1
594 20250219 090500 83608 803 803 803 803 0
595 20250219 090400 83608 803 803 803 803 0
596 20250219 090300 83608 803 803 803 803 1
597 20250219 090200 82805 797 797 797 797 0
598 20250219 090100 82805 797 797 797 797 0
599 20250219 090000 82805 797 804 804 797 103

1
011370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,100894865,0,80514102270,0.00
20250214,0,100894865,0,80614997135,0.00
20250213,0,100894865,0,79505153620,0.00
20250212,0,100894865,0,80614997135,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 100894865 0 80514102270 0.00
3 20250214 0 100894865 0 80614997135 0.00
4 20250213 0 100894865 0 79505153620 0.00
5 20250212 0 100894865 0 80614997135 0.00