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

610
020760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190800,79998574,833,833,833,833,2488
20250219,190700,79998574,833,833,833,833,0
20250219,190600,79998574,833,833,833,833,0
20250219,190500,79998574,833,833,833,833,0
20250219,190400,79998574,833,833,833,833,0
20250219,190300,79998574,833,833,833,833,0
20250219,190200,79998574,833,833,833,833,0
20250219,190100,79998574,833,833,833,833,0
20250219,190000,79998574,833,833,833,833,0
20250219,185900,79998574,833,833,833,833,0
20250219,185800,79998574,833,833,833,833,0
20250219,185700,79998574,833,833,833,833,0
20250219,185600,79998574,833,833,833,833,0
20250219,185500,79998574,833,833,833,833,0
20250219,185400,79998574,833,833,833,833,0
20250219,185300,79998574,833,833,833,833,0
20250219,185200,79998574,833,833,833,833,0
20250219,185100,79998574,833,833,833,833,0
20250219,185000,79998574,833,833,833,833,0
20250219,184900,79998574,833,833,833,833,0
20250219,184800,79998574,833,833,833,833,0
20250219,184700,79998574,833,833,833,833,0
20250219,184600,79998574,833,833,833,833,0
20250219,184500,79998574,833,833,833,833,0
20250219,184400,79998574,833,833,833,833,0
20250219,184300,79998574,833,833,833,833,0
20250219,184200,79998574,833,833,833,833,0
20250219,184100,79998574,833,833,833,833,0
20250219,184000,79998574,833,833,833,833,0
20250219,183900,79998574,833,833,833,833,0
20250219,183800,79998574,833,833,833,833,2488
20250219,183700,79998574,833,833,833,833,0
20250219,183600,79998574,833,833,833,833,0
20250219,183500,79998574,833,833,833,833,0
20250219,183400,79998574,833,833,833,833,0
20250219,183300,79998574,833,833,833,833,0
20250219,183200,79998574,833,833,833,833,0
20250219,183100,79998574,833,833,833,833,0
20250219,183000,79998574,833,833,833,833,0
20250219,182900,79998574,833,833,833,833,0
20250219,182800,79998574,833,833,833,833,0
20250219,182700,79998574,833,833,833,833,0
20250219,182600,79998574,833,833,833,833,0
20250219,182500,79998574,833,833,833,833,0
20250219,182400,79998574,833,833,833,833,0
20250219,182300,79998574,833,833,833,833,0
20250219,182200,79998574,833,833,833,833,0
20250219,182100,79998574,833,833,833,833,0
20250219,182000,79998574,833,833,833,833,0
20250219,181900,79998574,833,833,833,833,0
20250219,181800,79998574,833,833,833,833,0
20250219,181700,79998574,833,833,833,833,0
20250219,181600,79998574,833,833,833,833,0
20250219,181500,79998574,833,833,833,833,0
20250219,181400,79998574,833,833,833,833,0
20250219,181300,79998574,833,833,833,833,0
20250219,181200,79998574,833,833,833,833,0
20250219,181100,79998574,833,833,833,833,0
20250219,181000,79998574,833,833,833,833,0
20250219,180900,79998574,833,833,833,833,0
20250219,180800,79998574,833,833,833,833,2488
20250219,180700,79998574,833,833,833,833,0
20250219,180600,79998574,833,833,833,833,0
20250219,180500,79998574,833,833,833,833,0
20250219,180400,79998574,833,833,833,833,0
20250219,180300,79998574,833,833,833,833,0
20250219,180200,79998574,833,833,833,833,0
20250219,180100,79998574,833,833,833,833,0
20250219,180000,79998574,833,833,833,833,0
20250219,175900,79998574,833,833,833,833,0
20250219,175800,79998574,833,833,833,833,0
20250219,175700,79998574,833,833,833,833,0
20250219,175600,79998574,833,833,833,833,0
20250219,175500,79998574,833,833,833,833,0
20250219,175400,79998574,833,833,833,833,0
20250219,175300,79998574,833,833,833,833,0
20250219,175200,79998574,833,833,833,833,0
20250219,175100,79998574,833,833,833,833,0
20250219,175000,79998574,833,833,833,833,0
20250219,174900,79998574,833,833,833,833,0
20250219,174800,79998574,833,833,833,833,0
20250219,174700,79998574,833,833,833,833,0
20250219,174600,79998574,833,833,833,833,0
20250219,174500,79998574,833,833,833,833,0
20250219,174400,79998574,833,833,833,833,0
20250219,174300,79998574,833,833,833,833,0
20250219,174200,79998574,833,833,833,833,0
20250219,174100,79998574,833,833,833,833,0
20250219,174000,79998574,833,833,833,833,0
20250219,173900,79998574,833,833,833,833,0
20250219,173800,79998574,833,833,833,833,2488
20250219,173700,79998574,833,833,833,833,0
20250219,173600,79998574,833,833,833,833,0
20250219,173500,79998574,833,833,833,833,0
20250219,173400,79998574,833,833,833,833,0
20250219,173300,79998574,833,833,833,833,0
20250219,173200,79998574,833,833,833,833,0
20250219,173100,79998574,833,833,833,833,0
20250219,173000,79998574,833,833,833,833,0
20250219,172900,79998574,833,833,833,833,0
20250219,172800,79998574,833,833,833,833,0
20250219,172700,79998574,833,833,833,833,0
20250219,172600,79998574,833,833,833,833,0
20250219,172500,79998574,833,833,833,833,0
20250219,172400,79998574,833,833,833,833,0
20250219,172300,79998574,833,833,833,833,0
20250219,172200,79998574,833,833,833,833,0
20250219,172100,79998574,833,833,833,833,0
20250219,172000,79998574,833,833,833,833,0
20250219,171900,79998574,833,833,833,833,0
20250219,171800,79998574,833,833,833,833,0
20250219,171700,79998574,833,833,833,833,0
20250219,171600,79998574,833,833,833,833,0
20250219,171500,79998574,833,833,833,833,0
20250219,171400,79998574,833,833,833,833,0
20250219,171300,79998574,833,833,833,833,0
20250219,171200,79998574,833,833,833,833,0
20250219,171100,79998574,833,833,833,833,0
20250219,171000,79998574,833,833,833,833,0
20250219,170900,79998574,833,833,833,833,0
20250219,170800,79998574,833,833,833,833,2488
20250219,170700,79998574,833,833,833,833,0
20250219,170600,79998574,833,833,833,833,0
20250219,170500,79998574,833,833,833,833,0
20250219,170400,79998574,833,833,833,833,0
20250219,170300,79998574,833,833,833,833,0
20250219,170200,79998574,833,833,833,833,0
20250219,170100,79998574,833,833,833,833,0
20250219,170000,79998574,833,833,833,833,0
20250219,165900,79998574,833,833,833,833,0
20250219,165800,79998574,833,833,833,833,0
20250219,165700,79998574,833,833,833,833,0
20250219,165600,79998574,833,833,833,833,0
20250219,165500,79998574,833,833,833,833,0
20250219,165400,79998574,833,833,833,833,0
20250219,165300,79998574,833,833,833,833,0
20250219,165200,79998574,833,833,833,833,0
20250219,165100,79998574,833,833,833,833,0
20250219,165000,79998574,833,833,833,833,0
20250219,164900,79998574,833,833,833,833,0
20250219,164800,79998574,833,833,833,833,0
20250219,164700,79998574,833,833,833,833,0
20250219,164600,79998574,833,833,833,833,0
20250219,164500,79998574,833,833,833,833,0
20250219,164400,79998574,833,833,833,833,0
20250219,164300,79998574,833,833,833,833,0
20250219,164200,79998574,833,833,833,833,0
20250219,164100,79998574,833,833,833,833,0
20250219,164000,79998574,833,833,833,833,0
20250219,163900,79998574,833,833,833,833,0
20250219,163800,79998574,833,833,833,833,2488
20250219,163700,79998574,833,833,833,833,0
20250219,163600,79998574,833,833,833,833,0
20250219,163500,79998574,833,833,833,833,0
20250219,163400,79998574,833,833,833,833,0
20250219,163300,79998574,833,833,833,833,0
20250219,163200,79998574,833,833,833,833,0
20250219,163100,79998574,833,833,833,833,0
20250219,163000,79998574,833,833,833,833,0
20250219,162900,79998574,833,833,833,833,0
20250219,162800,79998574,833,833,833,833,0
20250219,162700,79998574,833,833,833,833,0
20250219,162600,79998574,833,833,833,833,0
20250219,162500,79998574,833,833,833,833,0
20250219,162400,79998574,833,833,833,833,0
20250219,162300,79998574,833,833,833,833,0
20250219,162200,79998574,833,833,833,833,0
20250219,162100,79998574,833,833,833,833,0
20250219,162000,79998574,833,833,833,833,0
20250219,161900,79998574,833,833,833,833,0
20250219,161800,79998574,833,833,833,833,0
20250219,161700,79998574,833,833,833,833,0
20250219,161600,79998574,833,833,833,833,0
20250219,161500,79998574,833,833,833,833,0
20250219,161400,79998574,833,833,833,833,0
20250219,161300,79998574,833,833,833,833,0
20250219,161200,79998574,833,833,833,833,0
20250219,161100,79998574,833,833,833,833,0
20250219,161000,79998574,833,833,833,833,0
20250219,160900,79998574,833,833,833,833,0
20250219,160800,79998574,833,833,833,833,2488
20250219,160700,79998574,833,833,833,833,0
20250219,160600,79998574,833,833,833,833,0
20250219,160500,79998574,833,833,833,833,0
20250219,160400,79998574,833,833,833,833,0
20250219,160300,79998574,833,833,833,833,0
20250219,160200,79998574,833,833,833,833,0
20250219,160100,79998574,833,833,833,833,0
20250219,160000,79998574,833,833,833,833,0
20250219,155900,79998574,833,833,833,833,0
20250219,155800,79998574,833,833,833,833,0
20250219,155700,79998574,833,833,833,833,0
20250219,155600,79998574,833,833,833,833,0
20250219,155500,79998574,833,833,833,833,0
20250219,155400,79998574,833,833,833,833,0
20250219,155300,79998574,833,833,833,833,0
20250219,155200,79998574,833,833,833,833,0
20250219,155100,79998574,833,833,833,833,0
20250219,155000,79998574,833,833,833,833,0
20250219,154900,79998574,833,833,833,833,0
20250219,154800,79998574,833,833,833,833,0
20250219,154700,79998574,833,833,833,833,0
20250219,154600,79998574,833,833,833,833,0
20250219,154500,79998574,833,833,833,833,0
20250219,154400,79998574,833,833,833,833,0
20250219,154300,79998574,833,833,833,833,0
20250219,154200,79998574,833,833,833,833,0
20250219,154100,79998574,833,833,833,833,0
20250219,154000,79998574,833,833,833,833,0
20250219,153900,79998574,833,833,833,833,0
20250219,153800,79998574,833,833,833,833,2488
20250219,153700,79998574,833,833,833,833,0
20250219,153600,79998574,833,833,833,833,0
20250219,153500,79998574,833,833,833,833,0
20250219,153400,79998574,833,833,833,833,0
20250219,153300,79998574,833,833,833,833,0
20250219,153200,79998574,833,833,833,833,0
20250219,153100,79998574,833,833,833,833,0
20250219,153000,79998574,833,833,833,833,2488
20250219,152900,77926070,839,839,839,839,0
20250219,152800,77926070,839,839,839,839,0
20250219,152700,77926070,839,839,839,839,0
20250219,152600,77926070,839,839,839,839,0
20250219,152500,77926070,839,839,839,839,0
20250219,152400,77926070,839,839,839,839,0
20250219,152300,77926070,839,839,839,839,0
20250219,152200,77926070,839,839,839,839,0
20250219,152100,77926070,839,839,839,839,0
20250219,152000,77926070,839,839,839,839,0
20250219,151900,77926070,839,839,839,839,10
20250219,151800,77917680,839,839,839,839,0
20250219,151700,77917680,839,839,839,839,0
20250219,151600,77917680,839,839,839,839,0
20250219,151500,77917680,839,839,839,839,0
20250219,151400,77917680,839,839,839,839,0
20250219,151300,77917680,839,835,839,834,2015
20250219,151200,76236031,839,839,839,839,2
20250219,151100,76234353,839,839,839,839,0
20250219,151000,76234353,839,839,839,839,100
20250219,150900,76150453,839,839,839,839,0
20250219,150800,76150453,839,839,839,839,0
20250219,150700,76150453,839,839,839,839,0
20250219,150600,76150453,839,839,839,839,0
20250219,150500,76150453,839,839,839,839,0
20250219,150400,76150453,839,839,839,839,0
20250219,150300,76150453,839,839,839,839,0
20250219,150200,76150453,839,839,839,839,0
20250219,150100,76150453,839,839,839,839,0
20250219,150000,76150453,839,835,839,835,10
20250219,145900,76142067,835,835,835,835,0
20250219,145800,76142067,835,835,835,835,0
20250219,145700,76142067,835,835,835,835,0
20250219,145600,76142067,835,835,835,835,1
20250219,145500,76141232,839,839,839,839,0
20250219,145400,76141232,839,839,839,839,0
20250219,145300,76141232,839,839,839,839,0
20250219,145200,76141232,839,839,839,839,0
20250219,145100,76141232,839,839,839,839,0
20250219,145000,76141232,839,839,839,839,17
20250219,144900,76126969,839,839,839,839,0
20250219,144800,76126969,839,839,839,839,0
20250219,144700,76126969,839,839,839,839,0
20250219,144600,76126969,839,839,839,839,0
20250219,144500,76126969,839,839,839,839,0
20250219,144400,76126969,839,839,839,839,1013
20250219,144300,75277062,835,835,835,835,1000
20250219,144200,74442062,835,835,835,835,33
20250219,144100,74414507,835,835,835,835,1000
20250219,144000,73579507,835,835,835,835,500
20250219,143900,73162007,840,840,840,840,0
20250219,143800,73162007,840,840,840,840,0
20250219,143700,73162007,840,840,840,840,0
20250219,143600,73162007,840,840,840,840,0
20250219,143500,73162007,840,840,840,840,0
20250219,143400,73162007,840,840,840,840,500
20250219,143300,72742007,841,841,841,841,0
20250219,143200,72742007,841,841,841,841,1
20250219,143100,72741166,834,834,834,834,0
20250219,143000,72741166,834,834,834,834,0
20250219,142900,72741166,834,834,834,834,0
20250219,142800,72741166,834,834,834,834,0
20250219,142700,72741166,834,834,834,834,560
20250219,142600,72274126,834,834,834,834,0
20250219,142500,72274126,834,834,834,834,19
20250219,142400,72258280,834,834,834,834,0
20250219,142300,72258280,834,834,834,834,700
20250219,142200,71674480,834,836,836,834,2000
20250219,142100,70004908,842,842,842,842,0
20250219,142000,70004908,842,842,842,842,0
20250219,141900,70004908,842,842,842,842,0
20250219,141800,70004908,842,842,842,842,0
20250219,141700,70004908,842,842,842,842,0
20250219,141600,70004908,842,842,842,842,0
20250219,141500,70004908,842,842,842,842,0
20250219,141400,70004908,842,842,842,842,0
20250219,141300,70004908,842,842,842,842,0
20250219,141200,70004908,842,838,842,837,5035
20250219,141100,65789430,844,844,844,844,0
20250219,141000,65789430,844,844,844,844,0
20250219,140900,65789430,844,844,844,844,0
20250219,140800,65789430,844,844,844,844,0
20250219,140700,65789430,844,844,844,844,0
20250219,140600,65789430,844,844,844,844,0
20250219,140500,65789430,844,844,844,844,0
20250219,140400,65789430,844,844,844,844,0
20250219,140300,65789430,844,844,844,844,0
20250219,140200,65789430,844,844,844,844,0
20250219,140100,65789430,844,844,844,844,0
20250219,140000,65789430,844,844,844,844,0
20250219,135900,65789430,844,844,844,844,0
20250219,135800,65789430,844,844,844,844,0
20250219,135700,65789430,844,844,844,844,0
20250219,135600,65789430,844,844,844,844,0
20250219,135500,65789430,844,844,844,844,0
20250219,135400,65789430,844,843,844,843,4
20250219,135300,65786055,838,838,838,838,0
20250219,135200,65786055,838,838,838,838,0
20250219,135100,65786055,838,838,838,838,0
20250219,135000,65786055,838,838,838,838,0
20250219,134900,65786055,838,838,838,838,4980
20250219,134800,61612815,838,838,838,838,0
20250219,134700,61612815,838,838,838,838,0
20250219,134600,61612815,838,838,838,838,0
20250219,134500,61612815,838,838,838,838,0
20250219,134400,61612815,838,838,838,838,0
20250219,134300,61612815,838,838,838,838,0
20250219,134200,61612815,838,838,838,838,0
20250219,134100,61612815,838,838,838,838,0
20250219,134000,61612815,838,838,838,838,0
20250219,133900,61612815,838,838,838,838,3017
20250219,133800,59084569,834,834,834,834,0
20250219,133700,59084569,834,834,834,834,0
20250219,133600,59084569,834,834,834,834,0
20250219,133500,59084569,834,834,834,834,0
20250219,133400,59084569,834,834,834,834,0
20250219,133300,59084569,834,834,834,834,0
20250219,133200,59084569,834,834,834,834,0
20250219,133100,59084569,834,834,834,834,0
20250219,133000,59084569,834,834,834,834,0
20250219,132900,59084569,834,834,834,834,0
20250219,132800,59084569,834,834,834,834,0
20250219,132700,59084569,834,834,834,834,0
20250219,132600,59084569,834,834,834,834,0
20250219,132500,59084569,834,834,834,834,0
20250219,132400,59084569,834,835,835,834,618
20250219,132300,58569118,838,838,838,838,0
20250219,132200,58569118,838,838,838,838,0
20250219,132100,58569118,838,838,838,838,3
20250219,132000,58566604,834,834,834,834,0
20250219,131900,58566604,834,834,834,834,0
20250219,131800,58566604,834,834,834,834,0
20250219,131700,58566604,834,834,834,834,0
20250219,131600,58566604,834,834,834,834,0
20250219,131500,58566604,834,834,834,834,0
20250219,131400,58566604,834,834,834,834,5478
20250219,131300,53997952,836,836,836,836,0
20250219,131200,53997952,836,836,836,836,0
20250219,131100,53997952,836,836,836,836,0
20250219,131000,53997952,836,836,836,836,0
20250219,130900,53997952,836,836,836,836,0
20250219,130800,53997952,836,836,836,836,0
20250219,130700,53997952,836,833,836,833,1760
20250219,130600,52531867,833,833,833,833,0
20250219,130500,52531867,833,833,833,833,1
20250219,130400,52531034,831,831,831,831,3
20250219,130300,52528541,831,831,831,831,0
20250219,130200,52528541,831,831,831,831,1
20250219,130100,52527710,831,831,831,831,0
20250219,130000,52527710,831,831,831,831,2
20250219,125900,52526048,832,832,832,832,0
20250219,125800,52526048,832,832,832,832,0
20250219,125700,52526048,832,832,832,832,21
20250219,125600,52508576,832,832,832,832,0
20250219,125500,52508576,832,832,832,832,500
20250219,125400,52092576,832,832,832,832,0
20250219,125300,52092576,832,832,832,832,0
20250219,125200,52092576,832,832,832,832,0
20250219,125100,52092576,832,832,832,832,515
20250219,125000,51664096,832,832,832,832,0
20250219,124900,51664096,832,832,832,832,0
20250219,124800,51664096,832,832,832,832,0
20250219,124700,51664096,832,832,832,832,0
20250219,124600,51664096,832,832,832,832,0
20250219,124500,51664096,832,832,832,832,0
20250219,124400,51664096,832,832,832,832,0
20250219,124300,51664096,832,832,832,832,0
20250219,124200,51664096,832,832,832,832,0
20250219,124100,51664096,832,830,832,830,310
20250219,124000,51406263,828,828,828,828,0
20250219,123900,51406263,828,828,828,828,0
20250219,123800,51406263,828,828,828,828,112
20250219,123700,51313527,828,828,828,828,0
20250219,123600,51313527,828,828,828,828,0
20250219,123500,51313527,828,828,828,828,0
20250219,123400,51313527,828,828,828,828,0
20250219,123300,51313527,828,828,828,828,0
20250219,123200,51313527,828,828,828,828,6
20250219,123100,51308559,829,829,829,829,0
20250219,123000,51308559,829,829,829,829,0
20250219,122900,51308559,829,829,829,829,0
20250219,122800,51308559,829,829,829,829,1
20250219,122700,51307730,829,829,829,829,0
20250219,122600,51307730,829,829,829,829,0
20250219,122500,51307730,829,829,829,829,19
20250219,122400,51291979,829,829,829,829,0
20250219,122300,51291979,829,831,831,829,104
20250219,122200,51205561,825,825,825,825,184
20250219,122100,51053761,825,825,825,825,237
20250219,122000,50858236,824,825,825,824,376
20250219,121900,50548065,825,826,826,825,232
20250219,121800,50356565,825,832,832,824,3500
20250219,121700,47467291,832,832,832,832,0
20250219,121600,47467291,832,832,832,832,0
20250219,121500,47467291,832,832,832,832,180
20250219,121400,47317531,832,832,832,832,0
20250219,121300,47317531,832,832,832,832,0
20250219,121200,47317531,832,832,832,832,0
20250219,121100,47317531,832,832,832,832,7
20250219,121000,47311707,832,832,832,832,0
20250219,120900,47311707,832,832,832,832,0
20250219,120800,47311707,832,832,832,832,10
20250219,120700,47303387,832,832,832,832,173
20250219,120600,47159451,827,829,829,827,1200
20250219,120500,46166862,833,833,833,833,0
20250219,120400,46166862,833,833,833,833,0
20250219,120300,46166862,833,833,833,833,2
20250219,120200,46165196,829,834,834,829,3500
20250219,120100,43259367,834,834,834,834,0
20250219,120000,43259367,834,834,834,834,0
20250219,115900,43259367,834,838,838,834,5000
20250219,115800,39086944,842,842,842,842,0
20250219,115700,39086944,842,842,842,842,1
20250219,115600,39086102,838,838,838,838,2000
20250219,115500,37410102,838,840,840,838,5000
20250219,115400,33218240,840,840,840,840,10
20250219,115300,33209840,849,849,849,849,0
20250219,115200,33209840,849,849,849,849,0
20250219,115100,33209840,849,849,849,849,0
20250219,115000,33209840,849,849,849,849,0
20250219,114900,33209840,849,849,849,849,59
20250219,114800,33159749,849,849,849,849,0
20250219,114700,33159749,849,849,849,849,0
20250219,114600,33159749,849,848,849,848,46
20250219,114500,33120740,849,849,849,849,0
20250219,114400,33120740,849,849,849,849,0
20250219,114300,33120740,849,849,849,849,0
20250219,114200,33120740,849,849,849,849,0
20250219,114100,33120740,849,849,849,849,0
20250219,114000,33120740,849,849,849,849,0
20250219,113900,33120740,849,849,849,849,7
20250219,113800,33114797,849,849,849,849,0
20250219,113700,33114797,849,849,849,849,0
20250219,113600,33114797,849,849,849,849,28
20250219,113500,33091025,850,850,850,850,0
20250219,113400,33091025,850,839,850,839,7773
20250219,113300,26507325,838,838,838,838,0
20250219,113200,26507325,838,838,838,838,0
20250219,113100,26507325,838,838,838,838,0
20250219,113000,26507325,838,838,838,838,3
20250219,112900,26504811,839,839,839,839,0
20250219,112800,26504811,839,839,839,839,0
20250219,112700,26504811,839,839,839,839,0
20250219,112600,26504811,839,839,839,839,0
20250219,112500,26504811,839,839,839,839,0
20250219,112400,26504811,839,839,839,839,0
20250219,112300,26504811,839,839,839,839,0
20250219,112200,26504811,839,839,839,839,0
20250219,112100,26504811,839,839,839,839,0
20250219,112000,26504811,839,839,839,839,0
20250219,111900,26504811,839,839,839,839,0
20250219,111800,26504811,839,839,839,839,0
20250219,111700,26504811,839,839,839,839,1
20250219,111600,26503972,839,839,839,839,0
20250219,111500,26503972,839,839,839,839,10
20250219,111400,26495582,840,840,840,840,28
20250219,111300,26472062,840,840,840,840,0
20250219,111200,26472062,840,840,840,840,0
20250219,111100,26472062,840,840,840,840,0
20250219,111000,26472062,840,840,840,840,0
20250219,110900,26472062,840,840,840,840,6
20250219,110800,26467022,840,840,840,840,2
20250219,110700,26465342,839,839,839,839,0
20250219,110600,26465342,839,839,839,839,0
20250219,110500,26465342,839,839,839,839,0
20250219,110400,26465342,839,839,839,839,3
20250219,110300,26462825,840,840,840,840,0
20250219,110200,26462825,840,840,840,840,0
20250219,110100,26462825,840,840,840,840,0
20250219,110000,26462825,840,840,840,840,90
20250219,105900,26387225,840,840,840,840,0
20250219,105800,26387225,840,843,843,840,10
20250219,105700,26378814,850,842,850,842,3
20250219,105600,26376272,850,850,850,850,0
20250219,105500,26376272,850,850,850,850,2
20250219,105400,26374572,850,850,850,850,0
20250219,105300,26374572,850,850,850,850,0
20250219,105200,26374572,850,840,850,840,2185
20250219,105100,24538162,840,837,840,837,2021
20250219,105000,22846582,834,833,834,833,5574
20250219,104900,18198146,833,833,833,833,6
20250219,104800,18193148,833,833,833,833,150
20250219,104700,18068198,833,833,833,833,500
20250219,104600,17651698,833,833,833,833,3
20250219,104500,17649199,833,833,833,833,0
20250219,104400,17649199,833,833,833,833,51
20250219,104300,17606716,833,833,833,833,0
20250219,104200,17606716,833,833,833,833,2
20250219,104100,17605050,833,833,833,833,2
20250219,104000,17603384,833,833,833,833,0
20250219,103900,17603384,833,833,833,833,3
20250219,103800,17600885,833,834,834,833,4
20250219,103700,17597552,834,834,834,834,0
20250219,103600,17597552,834,834,834,834,0
20250219,103500,17597552,834,834,834,834,0
20250219,103400,17597552,834,834,834,834,1
20250219,103300,17596718,834,834,834,834,0
20250219,103200,17596718,834,834,834,834,0
20250219,103100,17596718,834,834,834,834,0
20250219,103000,17596718,834,834,834,834,0
20250219,102900,17596718,834,834,834,834,0
20250219,102800,17596718,834,834,834,834,0
20250219,102700,17596718,834,834,834,834,0
20250219,102600,17596718,834,833,834,833,13
20250219,102500,17585878,834,834,834,834,0
20250219,102400,17585878,834,834,834,834,0
20250219,102300,17585878,834,834,834,834,0
20250219,102200,17585878,834,833,834,833,10070
20250219,102100,9190157,833,833,833,833,0
20250219,102000,9190157,833,833,833,833,0
20250219,101900,9190157,833,833,833,833,0
20250219,101800,9190157,833,833,833,833,0
20250219,101700,9190157,833,833,833,833,0
20250219,101600,9190157,833,833,833,833,1
20250219,101500,9189324,833,833,833,833,1
20250219,101400,9188491,833,833,833,833,0
20250219,101300,9188491,833,833,833,833,200
20250219,101200,9021891,833,833,833,833,50
20250219,101100,8980241,832,832,832,832,0
20250219,101000,8980241,832,832,832,832,0
20250219,100900,8980241,832,832,832,832,88
20250219,100800,8907025,833,833,833,833,0
20250219,100700,8907025,833,833,833,833,0
20250219,100600,8907025,833,833,833,833,1
20250219,100500,8906192,833,833,833,833,0
20250219,100400,8906192,833,833,833,833,0
20250219,100300,8906192,833,833,833,833,0
20250219,100200,8906192,833,833,833,833,1014
20250219,100100,8061530,833,833,833,833,100
20250219,100000,7978230,832,832,832,832,0
20250219,095900,7978230,832,832,832,832,0
20250219,095800,7978230,832,832,832,832,52
20250219,095700,7934966,833,833,833,833,0
20250219,095600,7934966,833,833,833,833,0
20250219,095500,7934966,833,833,833,833,0
20250219,095400,7934966,833,833,833,833,0
20250219,095300,7934966,833,833,833,833,0
20250219,095200,7934966,833,833,833,833,0
20250219,095100,7934966,833,833,833,833,9
20250219,095000,7927469,833,833,833,833,0
20250219,094900,7927469,833,833,833,833,0
20250219,094800,7927469,833,833,833,833,11
20250219,094700,7918306,833,833,833,833,0
20250219,094600,7918306,833,833,833,833,0
20250219,094500,7918306,833,833,833,833,1
20250219,094400,7917473,833,833,833,833,0
20250219,094300,7917473,833,833,833,833,88
20250219,094200,7844169,833,833,833,833,0
20250219,094100,7844169,833,833,833,833,0
20250219,094000,7844169,833,833,833,833,1
20250219,093900,7843336,833,833,833,833,101
20250219,093800,7759203,833,833,833,833,0
20250219,093700,7759203,833,833,833,833,0
20250219,093600,7759203,833,833,833,833,0
20250219,093500,7759203,833,833,833,833,1
20250219,093400,7758370,833,833,833,833,600
20250219,093300,7258570,833,833,833,833,0
20250219,093200,7258570,833,833,833,833,400
20250219,093100,6925370,833,833,833,833,820
20250219,093000,6242310,834,834,834,834,500
20250219,092900,5825310,834,834,834,834,1
20250219,092800,5824476,834,834,834,834,0
20250219,092700,5824476,834,834,834,834,10
20250219,092600,5816136,833,833,833,833,109
20250219,092500,5725339,833,833,833,833,1959
20250219,092400,4093492,833,833,833,833,0
20250219,092300,4093492,833,833,833,833,0
20250219,092200,4093492,833,833,833,833,0
20250219,092100,4093492,833,833,833,833,0
20250219,092000,4093492,833,833,833,833,100
20250219,091900,4010192,833,832,833,832,1000
20250219,091800,3177291,834,834,834,834,0
20250219,091700,3177291,834,834,834,834,0
20250219,091600,3177291,834,828,834,827,101
20250219,091500,3093658,827,827,827,827,0
20250219,091400,3093658,827,827,827,827,0
20250219,091300,3093658,827,834,834,827,3165
20250219,091200,457032,834,834,834,834,179
20250219,091100,307746,834,834,834,834,39
20250219,091000,275220,834,834,834,834,5
20250219,090900,271050,834,834,834,834,40
20250219,090800,237690,834,834,834,834,120
20250219,090700,137610,834,834,834,834,0
20250219,090600,137610,834,834,834,834,0
20250219,090500,137610,834,834,834,834,70
20250219,090400,79230,834,834,834,834,0
20250219,090300,79230,834,834,834,834,35
20250219,090200,50040,834,834,834,834,0
20250219,090100,50040,834,834,834,834,0
20250219,090000,50040,834,834,834,834,60
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190800 79998574 833 833 833 833 2488
3 20250219 190700 79998574 833 833 833 833 0
4 20250219 190600 79998574 833 833 833 833 0
5 20250219 190500 79998574 833 833 833 833 0
6 20250219 190400 79998574 833 833 833 833 0
7 20250219 190300 79998574 833 833 833 833 0
8 20250219 190200 79998574 833 833 833 833 0
9 20250219 190100 79998574 833 833 833 833 0
10 20250219 190000 79998574 833 833 833 833 0
11 20250219 185900 79998574 833 833 833 833 0
12 20250219 185800 79998574 833 833 833 833 0
13 20250219 185700 79998574 833 833 833 833 0
14 20250219 185600 79998574 833 833 833 833 0
15 20250219 185500 79998574 833 833 833 833 0
16 20250219 185400 79998574 833 833 833 833 0
17 20250219 185300 79998574 833 833 833 833 0
18 20250219 185200 79998574 833 833 833 833 0
19 20250219 185100 79998574 833 833 833 833 0
20 20250219 185000 79998574 833 833 833 833 0
21 20250219 184900 79998574 833 833 833 833 0
22 20250219 184800 79998574 833 833 833 833 0
23 20250219 184700 79998574 833 833 833 833 0
24 20250219 184600 79998574 833 833 833 833 0
25 20250219 184500 79998574 833 833 833 833 0
26 20250219 184400 79998574 833 833 833 833 0
27 20250219 184300 79998574 833 833 833 833 0
28 20250219 184200 79998574 833 833 833 833 0
29 20250219 184100 79998574 833 833 833 833 0
30 20250219 184000 79998574 833 833 833 833 0
31 20250219 183900 79998574 833 833 833 833 0
32 20250219 183800 79998574 833 833 833 833 2488
33 20250219 183700 79998574 833 833 833 833 0
34 20250219 183600 79998574 833 833 833 833 0
35 20250219 183500 79998574 833 833 833 833 0
36 20250219 183400 79998574 833 833 833 833 0
37 20250219 183300 79998574 833 833 833 833 0
38 20250219 183200 79998574 833 833 833 833 0
39 20250219 183100 79998574 833 833 833 833 0
40 20250219 183000 79998574 833 833 833 833 0
41 20250219 182900 79998574 833 833 833 833 0
42 20250219 182800 79998574 833 833 833 833 0
43 20250219 182700 79998574 833 833 833 833 0
44 20250219 182600 79998574 833 833 833 833 0
45 20250219 182500 79998574 833 833 833 833 0
46 20250219 182400 79998574 833 833 833 833 0
47 20250219 182300 79998574 833 833 833 833 0
48 20250219 182200 79998574 833 833 833 833 0
49 20250219 182100 79998574 833 833 833 833 0
50 20250219 182000 79998574 833 833 833 833 0
51 20250219 181900 79998574 833 833 833 833 0
52 20250219 181800 79998574 833 833 833 833 0
53 20250219 181700 79998574 833 833 833 833 0
54 20250219 181600 79998574 833 833 833 833 0
55 20250219 181500 79998574 833 833 833 833 0
56 20250219 181400 79998574 833 833 833 833 0
57 20250219 181300 79998574 833 833 833 833 0
58 20250219 181200 79998574 833 833 833 833 0
59 20250219 181100 79998574 833 833 833 833 0
60 20250219 181000 79998574 833 833 833 833 0
61 20250219 180900 79998574 833 833 833 833 0
62 20250219 180800 79998574 833 833 833 833 2488
63 20250219 180700 79998574 833 833 833 833 0
64 20250219 180600 79998574 833 833 833 833 0
65 20250219 180500 79998574 833 833 833 833 0
66 20250219 180400 79998574 833 833 833 833 0
67 20250219 180300 79998574 833 833 833 833 0
68 20250219 180200 79998574 833 833 833 833 0
69 20250219 180100 79998574 833 833 833 833 0
70 20250219 180000 79998574 833 833 833 833 0
71 20250219 175900 79998574 833 833 833 833 0
72 20250219 175800 79998574 833 833 833 833 0
73 20250219 175700 79998574 833 833 833 833 0
74 20250219 175600 79998574 833 833 833 833 0
75 20250219 175500 79998574 833 833 833 833 0
76 20250219 175400 79998574 833 833 833 833 0
77 20250219 175300 79998574 833 833 833 833 0
78 20250219 175200 79998574 833 833 833 833 0
79 20250219 175100 79998574 833 833 833 833 0
80 20250219 175000 79998574 833 833 833 833 0
81 20250219 174900 79998574 833 833 833 833 0
82 20250219 174800 79998574 833 833 833 833 0
83 20250219 174700 79998574 833 833 833 833 0
84 20250219 174600 79998574 833 833 833 833 0
85 20250219 174500 79998574 833 833 833 833 0
86 20250219 174400 79998574 833 833 833 833 0
87 20250219 174300 79998574 833 833 833 833 0
88 20250219 174200 79998574 833 833 833 833 0
89 20250219 174100 79998574 833 833 833 833 0
90 20250219 174000 79998574 833 833 833 833 0
91 20250219 173900 79998574 833 833 833 833 0
92 20250219 173800 79998574 833 833 833 833 2488
93 20250219 173700 79998574 833 833 833 833 0
94 20250219 173600 79998574 833 833 833 833 0
95 20250219 173500 79998574 833 833 833 833 0
96 20250219 173400 79998574 833 833 833 833 0
97 20250219 173300 79998574 833 833 833 833 0
98 20250219 173200 79998574 833 833 833 833 0
99 20250219 173100 79998574 833 833 833 833 0
100 20250219 173000 79998574 833 833 833 833 0
101 20250219 172900 79998574 833 833 833 833 0
102 20250219 172800 79998574 833 833 833 833 0
103 20250219 172700 79998574 833 833 833 833 0
104 20250219 172600 79998574 833 833 833 833 0
105 20250219 172500 79998574 833 833 833 833 0
106 20250219 172400 79998574 833 833 833 833 0
107 20250219 172300 79998574 833 833 833 833 0
108 20250219 172200 79998574 833 833 833 833 0
109 20250219 172100 79998574 833 833 833 833 0
110 20250219 172000 79998574 833 833 833 833 0
111 20250219 171900 79998574 833 833 833 833 0
112 20250219 171800 79998574 833 833 833 833 0
113 20250219 171700 79998574 833 833 833 833 0
114 20250219 171600 79998574 833 833 833 833 0
115 20250219 171500 79998574 833 833 833 833 0
116 20250219 171400 79998574 833 833 833 833 0
117 20250219 171300 79998574 833 833 833 833 0
118 20250219 171200 79998574 833 833 833 833 0
119 20250219 171100 79998574 833 833 833 833 0
120 20250219 171000 79998574 833 833 833 833 0
121 20250219 170900 79998574 833 833 833 833 0
122 20250219 170800 79998574 833 833 833 833 2488
123 20250219 170700 79998574 833 833 833 833 0
124 20250219 170600 79998574 833 833 833 833 0
125 20250219 170500 79998574 833 833 833 833 0
126 20250219 170400 79998574 833 833 833 833 0
127 20250219 170300 79998574 833 833 833 833 0
128 20250219 170200 79998574 833 833 833 833 0
129 20250219 170100 79998574 833 833 833 833 0
130 20250219 170000 79998574 833 833 833 833 0
131 20250219 165900 79998574 833 833 833 833 0
132 20250219 165800 79998574 833 833 833 833 0
133 20250219 165700 79998574 833 833 833 833 0
134 20250219 165600 79998574 833 833 833 833 0
135 20250219 165500 79998574 833 833 833 833 0
136 20250219 165400 79998574 833 833 833 833 0
137 20250219 165300 79998574 833 833 833 833 0
138 20250219 165200 79998574 833 833 833 833 0
139 20250219 165100 79998574 833 833 833 833 0
140 20250219 165000 79998574 833 833 833 833 0
141 20250219 164900 79998574 833 833 833 833 0
142 20250219 164800 79998574 833 833 833 833 0
143 20250219 164700 79998574 833 833 833 833 0
144 20250219 164600 79998574 833 833 833 833 0
145 20250219 164500 79998574 833 833 833 833 0
146 20250219 164400 79998574 833 833 833 833 0
147 20250219 164300 79998574 833 833 833 833 0
148 20250219 164200 79998574 833 833 833 833 0
149 20250219 164100 79998574 833 833 833 833 0
150 20250219 164000 79998574 833 833 833 833 0
151 20250219 163900 79998574 833 833 833 833 0
152 20250219 163800 79998574 833 833 833 833 2488
153 20250219 163700 79998574 833 833 833 833 0
154 20250219 163600 79998574 833 833 833 833 0
155 20250219 163500 79998574 833 833 833 833 0
156 20250219 163400 79998574 833 833 833 833 0
157 20250219 163300 79998574 833 833 833 833 0
158 20250219 163200 79998574 833 833 833 833 0
159 20250219 163100 79998574 833 833 833 833 0
160 20250219 163000 79998574 833 833 833 833 0
161 20250219 162900 79998574 833 833 833 833 0
162 20250219 162800 79998574 833 833 833 833 0
163 20250219 162700 79998574 833 833 833 833 0
164 20250219 162600 79998574 833 833 833 833 0
165 20250219 162500 79998574 833 833 833 833 0
166 20250219 162400 79998574 833 833 833 833 0
167 20250219 162300 79998574 833 833 833 833 0
168 20250219 162200 79998574 833 833 833 833 0
169 20250219 162100 79998574 833 833 833 833 0
170 20250219 162000 79998574 833 833 833 833 0
171 20250219 161900 79998574 833 833 833 833 0
172 20250219 161800 79998574 833 833 833 833 0
173 20250219 161700 79998574 833 833 833 833 0
174 20250219 161600 79998574 833 833 833 833 0
175 20250219 161500 79998574 833 833 833 833 0
176 20250219 161400 79998574 833 833 833 833 0
177 20250219 161300 79998574 833 833 833 833 0
178 20250219 161200 79998574 833 833 833 833 0
179 20250219 161100 79998574 833 833 833 833 0
180 20250219 161000 79998574 833 833 833 833 0
181 20250219 160900 79998574 833 833 833 833 0
182 20250219 160800 79998574 833 833 833 833 2488
183 20250219 160700 79998574 833 833 833 833 0
184 20250219 160600 79998574 833 833 833 833 0
185 20250219 160500 79998574 833 833 833 833 0
186 20250219 160400 79998574 833 833 833 833 0
187 20250219 160300 79998574 833 833 833 833 0
188 20250219 160200 79998574 833 833 833 833 0
189 20250219 160100 79998574 833 833 833 833 0
190 20250219 160000 79998574 833 833 833 833 0
191 20250219 155900 79998574 833 833 833 833 0
192 20250219 155800 79998574 833 833 833 833 0
193 20250219 155700 79998574 833 833 833 833 0
194 20250219 155600 79998574 833 833 833 833 0
195 20250219 155500 79998574 833 833 833 833 0
196 20250219 155400 79998574 833 833 833 833 0
197 20250219 155300 79998574 833 833 833 833 0
198 20250219 155200 79998574 833 833 833 833 0
199 20250219 155100 79998574 833 833 833 833 0
200 20250219 155000 79998574 833 833 833 833 0
201 20250219 154900 79998574 833 833 833 833 0
202 20250219 154800 79998574 833 833 833 833 0
203 20250219 154700 79998574 833 833 833 833 0
204 20250219 154600 79998574 833 833 833 833 0
205 20250219 154500 79998574 833 833 833 833 0
206 20250219 154400 79998574 833 833 833 833 0
207 20250219 154300 79998574 833 833 833 833 0
208 20250219 154200 79998574 833 833 833 833 0
209 20250219 154100 79998574 833 833 833 833 0
210 20250219 154000 79998574 833 833 833 833 0
211 20250219 153900 79998574 833 833 833 833 0
212 20250219 153800 79998574 833 833 833 833 2488
213 20250219 153700 79998574 833 833 833 833 0
214 20250219 153600 79998574 833 833 833 833 0
215 20250219 153500 79998574 833 833 833 833 0
216 20250219 153400 79998574 833 833 833 833 0
217 20250219 153300 79998574 833 833 833 833 0
218 20250219 153200 79998574 833 833 833 833 0
219 20250219 153100 79998574 833 833 833 833 0
220 20250219 153000 79998574 833 833 833 833 2488
221 20250219 152900 77926070 839 839 839 839 0
222 20250219 152800 77926070 839 839 839 839 0
223 20250219 152700 77926070 839 839 839 839 0
224 20250219 152600 77926070 839 839 839 839 0
225 20250219 152500 77926070 839 839 839 839 0
226 20250219 152400 77926070 839 839 839 839 0
227 20250219 152300 77926070 839 839 839 839 0
228 20250219 152200 77926070 839 839 839 839 0
229 20250219 152100 77926070 839 839 839 839 0
230 20250219 152000 77926070 839 839 839 839 0
231 20250219 151900 77926070 839 839 839 839 10
232 20250219 151800 77917680 839 839 839 839 0
233 20250219 151700 77917680 839 839 839 839 0
234 20250219 151600 77917680 839 839 839 839 0
235 20250219 151500 77917680 839 839 839 839 0
236 20250219 151400 77917680 839 839 839 839 0
237 20250219 151300 77917680 839 835 839 834 2015
238 20250219 151200 76236031 839 839 839 839 2
239 20250219 151100 76234353 839 839 839 839 0
240 20250219 151000 76234353 839 839 839 839 100
241 20250219 150900 76150453 839 839 839 839 0
242 20250219 150800 76150453 839 839 839 839 0
243 20250219 150700 76150453 839 839 839 839 0
244 20250219 150600 76150453 839 839 839 839 0
245 20250219 150500 76150453 839 839 839 839 0
246 20250219 150400 76150453 839 839 839 839 0
247 20250219 150300 76150453 839 839 839 839 0
248 20250219 150200 76150453 839 839 839 839 0
249 20250219 150100 76150453 839 839 839 839 0
250 20250219 150000 76150453 839 835 839 835 10
251 20250219 145900 76142067 835 835 835 835 0
252 20250219 145800 76142067 835 835 835 835 0
253 20250219 145700 76142067 835 835 835 835 0
254 20250219 145600 76142067 835 835 835 835 1
255 20250219 145500 76141232 839 839 839 839 0
256 20250219 145400 76141232 839 839 839 839 0
257 20250219 145300 76141232 839 839 839 839 0
258 20250219 145200 76141232 839 839 839 839 0
259 20250219 145100 76141232 839 839 839 839 0
260 20250219 145000 76141232 839 839 839 839 17
261 20250219 144900 76126969 839 839 839 839 0
262 20250219 144800 76126969 839 839 839 839 0
263 20250219 144700 76126969 839 839 839 839 0
264 20250219 144600 76126969 839 839 839 839 0
265 20250219 144500 76126969 839 839 839 839 0
266 20250219 144400 76126969 839 839 839 839 1013
267 20250219 144300 75277062 835 835 835 835 1000
268 20250219 144200 74442062 835 835 835 835 33
269 20250219 144100 74414507 835 835 835 835 1000
270 20250219 144000 73579507 835 835 835 835 500
271 20250219 143900 73162007 840 840 840 840 0
272 20250219 143800 73162007 840 840 840 840 0
273 20250219 143700 73162007 840 840 840 840 0
274 20250219 143600 73162007 840 840 840 840 0
275 20250219 143500 73162007 840 840 840 840 0
276 20250219 143400 73162007 840 840 840 840 500
277 20250219 143300 72742007 841 841 841 841 0
278 20250219 143200 72742007 841 841 841 841 1
279 20250219 143100 72741166 834 834 834 834 0
280 20250219 143000 72741166 834 834 834 834 0
281 20250219 142900 72741166 834 834 834 834 0
282 20250219 142800 72741166 834 834 834 834 0
283 20250219 142700 72741166 834 834 834 834 560
284 20250219 142600 72274126 834 834 834 834 0
285 20250219 142500 72274126 834 834 834 834 19
286 20250219 142400 72258280 834 834 834 834 0
287 20250219 142300 72258280 834 834 834 834 700
288 20250219 142200 71674480 834 836 836 834 2000
289 20250219 142100 70004908 842 842 842 842 0
290 20250219 142000 70004908 842 842 842 842 0
291 20250219 141900 70004908 842 842 842 842 0
292 20250219 141800 70004908 842 842 842 842 0
293 20250219 141700 70004908 842 842 842 842 0
294 20250219 141600 70004908 842 842 842 842 0
295 20250219 141500 70004908 842 842 842 842 0
296 20250219 141400 70004908 842 842 842 842 0
297 20250219 141300 70004908 842 842 842 842 0
298 20250219 141200 70004908 842 838 842 837 5035
299 20250219 141100 65789430 844 844 844 844 0
300 20250219 141000 65789430 844 844 844 844 0
301 20250219 140900 65789430 844 844 844 844 0
302 20250219 140800 65789430 844 844 844 844 0
303 20250219 140700 65789430 844 844 844 844 0
304 20250219 140600 65789430 844 844 844 844 0
305 20250219 140500 65789430 844 844 844 844 0
306 20250219 140400 65789430 844 844 844 844 0
307 20250219 140300 65789430 844 844 844 844 0
308 20250219 140200 65789430 844 844 844 844 0
309 20250219 140100 65789430 844 844 844 844 0
310 20250219 140000 65789430 844 844 844 844 0
311 20250219 135900 65789430 844 844 844 844 0
312 20250219 135800 65789430 844 844 844 844 0
313 20250219 135700 65789430 844 844 844 844 0
314 20250219 135600 65789430 844 844 844 844 0
315 20250219 135500 65789430 844 844 844 844 0
316 20250219 135400 65789430 844 843 844 843 4
317 20250219 135300 65786055 838 838 838 838 0
318 20250219 135200 65786055 838 838 838 838 0
319 20250219 135100 65786055 838 838 838 838 0
320 20250219 135000 65786055 838 838 838 838 0
321 20250219 134900 65786055 838 838 838 838 4980
322 20250219 134800 61612815 838 838 838 838 0
323 20250219 134700 61612815 838 838 838 838 0
324 20250219 134600 61612815 838 838 838 838 0
325 20250219 134500 61612815 838 838 838 838 0
326 20250219 134400 61612815 838 838 838 838 0
327 20250219 134300 61612815 838 838 838 838 0
328 20250219 134200 61612815 838 838 838 838 0
329 20250219 134100 61612815 838 838 838 838 0
330 20250219 134000 61612815 838 838 838 838 0
331 20250219 133900 61612815 838 838 838 838 3017
332 20250219 133800 59084569 834 834 834 834 0
333 20250219 133700 59084569 834 834 834 834 0
334 20250219 133600 59084569 834 834 834 834 0
335 20250219 133500 59084569 834 834 834 834 0
336 20250219 133400 59084569 834 834 834 834 0
337 20250219 133300 59084569 834 834 834 834 0
338 20250219 133200 59084569 834 834 834 834 0
339 20250219 133100 59084569 834 834 834 834 0
340 20250219 133000 59084569 834 834 834 834 0
341 20250219 132900 59084569 834 834 834 834 0
342 20250219 132800 59084569 834 834 834 834 0
343 20250219 132700 59084569 834 834 834 834 0
344 20250219 132600 59084569 834 834 834 834 0
345 20250219 132500 59084569 834 834 834 834 0
346 20250219 132400 59084569 834 835 835 834 618
347 20250219 132300 58569118 838 838 838 838 0
348 20250219 132200 58569118 838 838 838 838 0
349 20250219 132100 58569118 838 838 838 838 3
350 20250219 132000 58566604 834 834 834 834 0
351 20250219 131900 58566604 834 834 834 834 0
352 20250219 131800 58566604 834 834 834 834 0
353 20250219 131700 58566604 834 834 834 834 0
354 20250219 131600 58566604 834 834 834 834 0
355 20250219 131500 58566604 834 834 834 834 0
356 20250219 131400 58566604 834 834 834 834 5478
357 20250219 131300 53997952 836 836 836 836 0
358 20250219 131200 53997952 836 836 836 836 0
359 20250219 131100 53997952 836 836 836 836 0
360 20250219 131000 53997952 836 836 836 836 0
361 20250219 130900 53997952 836 836 836 836 0
362 20250219 130800 53997952 836 836 836 836 0
363 20250219 130700 53997952 836 833 836 833 1760
364 20250219 130600 52531867 833 833 833 833 0
365 20250219 130500 52531867 833 833 833 833 1
366 20250219 130400 52531034 831 831 831 831 3
367 20250219 130300 52528541 831 831 831 831 0
368 20250219 130200 52528541 831 831 831 831 1
369 20250219 130100 52527710 831 831 831 831 0
370 20250219 130000 52527710 831 831 831 831 2
371 20250219 125900 52526048 832 832 832 832 0
372 20250219 125800 52526048 832 832 832 832 0
373 20250219 125700 52526048 832 832 832 832 21
374 20250219 125600 52508576 832 832 832 832 0
375 20250219 125500 52508576 832 832 832 832 500
376 20250219 125400 52092576 832 832 832 832 0
377 20250219 125300 52092576 832 832 832 832 0
378 20250219 125200 52092576 832 832 832 832 0
379 20250219 125100 52092576 832 832 832 832 515
380 20250219 125000 51664096 832 832 832 832 0
381 20250219 124900 51664096 832 832 832 832 0
382 20250219 124800 51664096 832 832 832 832 0
383 20250219 124700 51664096 832 832 832 832 0
384 20250219 124600 51664096 832 832 832 832 0
385 20250219 124500 51664096 832 832 832 832 0
386 20250219 124400 51664096 832 832 832 832 0
387 20250219 124300 51664096 832 832 832 832 0
388 20250219 124200 51664096 832 832 832 832 0
389 20250219 124100 51664096 832 830 832 830 310
390 20250219 124000 51406263 828 828 828 828 0
391 20250219 123900 51406263 828 828 828 828 0
392 20250219 123800 51406263 828 828 828 828 112
393 20250219 123700 51313527 828 828 828 828 0
394 20250219 123600 51313527 828 828 828 828 0
395 20250219 123500 51313527 828 828 828 828 0
396 20250219 123400 51313527 828 828 828 828 0
397 20250219 123300 51313527 828 828 828 828 0
398 20250219 123200 51313527 828 828 828 828 6
399 20250219 123100 51308559 829 829 829 829 0
400 20250219 123000 51308559 829 829 829 829 0
401 20250219 122900 51308559 829 829 829 829 0
402 20250219 122800 51308559 829 829 829 829 1
403 20250219 122700 51307730 829 829 829 829 0
404 20250219 122600 51307730 829 829 829 829 0
405 20250219 122500 51307730 829 829 829 829 19
406 20250219 122400 51291979 829 829 829 829 0
407 20250219 122300 51291979 829 831 831 829 104
408 20250219 122200 51205561 825 825 825 825 184
409 20250219 122100 51053761 825 825 825 825 237
410 20250219 122000 50858236 824 825 825 824 376
411 20250219 121900 50548065 825 826 826 825 232
412 20250219 121800 50356565 825 832 832 824 3500
413 20250219 121700 47467291 832 832 832 832 0
414 20250219 121600 47467291 832 832 832 832 0
415 20250219 121500 47467291 832 832 832 832 180
416 20250219 121400 47317531 832 832 832 832 0
417 20250219 121300 47317531 832 832 832 832 0
418 20250219 121200 47317531 832 832 832 832 0
419 20250219 121100 47317531 832 832 832 832 7
420 20250219 121000 47311707 832 832 832 832 0
421 20250219 120900 47311707 832 832 832 832 0
422 20250219 120800 47311707 832 832 832 832 10
423 20250219 120700 47303387 832 832 832 832 173
424 20250219 120600 47159451 827 829 829 827 1200
425 20250219 120500 46166862 833 833 833 833 0
426 20250219 120400 46166862 833 833 833 833 0
427 20250219 120300 46166862 833 833 833 833 2
428 20250219 120200 46165196 829 834 834 829 3500
429 20250219 120100 43259367 834 834 834 834 0
430 20250219 120000 43259367 834 834 834 834 0
431 20250219 115900 43259367 834 838 838 834 5000
432 20250219 115800 39086944 842 842 842 842 0
433 20250219 115700 39086944 842 842 842 842 1
434 20250219 115600 39086102 838 838 838 838 2000
435 20250219 115500 37410102 838 840 840 838 5000
436 20250219 115400 33218240 840 840 840 840 10
437 20250219 115300 33209840 849 849 849 849 0
438 20250219 115200 33209840 849 849 849 849 0
439 20250219 115100 33209840 849 849 849 849 0
440 20250219 115000 33209840 849 849 849 849 0
441 20250219 114900 33209840 849 849 849 849 59
442 20250219 114800 33159749 849 849 849 849 0
443 20250219 114700 33159749 849 849 849 849 0
444 20250219 114600 33159749 849 848 849 848 46
445 20250219 114500 33120740 849 849 849 849 0
446 20250219 114400 33120740 849 849 849 849 0
447 20250219 114300 33120740 849 849 849 849 0
448 20250219 114200 33120740 849 849 849 849 0
449 20250219 114100 33120740 849 849 849 849 0
450 20250219 114000 33120740 849 849 849 849 0
451 20250219 113900 33120740 849 849 849 849 7
452 20250219 113800 33114797 849 849 849 849 0
453 20250219 113700 33114797 849 849 849 849 0
454 20250219 113600 33114797 849 849 849 849 28
455 20250219 113500 33091025 850 850 850 850 0
456 20250219 113400 33091025 850 839 850 839 7773
457 20250219 113300 26507325 838 838 838 838 0
458 20250219 113200 26507325 838 838 838 838 0
459 20250219 113100 26507325 838 838 838 838 0
460 20250219 113000 26507325 838 838 838 838 3
461 20250219 112900 26504811 839 839 839 839 0
462 20250219 112800 26504811 839 839 839 839 0
463 20250219 112700 26504811 839 839 839 839 0
464 20250219 112600 26504811 839 839 839 839 0
465 20250219 112500 26504811 839 839 839 839 0
466 20250219 112400 26504811 839 839 839 839 0
467 20250219 112300 26504811 839 839 839 839 0
468 20250219 112200 26504811 839 839 839 839 0
469 20250219 112100 26504811 839 839 839 839 0
470 20250219 112000 26504811 839 839 839 839 0
471 20250219 111900 26504811 839 839 839 839 0
472 20250219 111800 26504811 839 839 839 839 0
473 20250219 111700 26504811 839 839 839 839 1
474 20250219 111600 26503972 839 839 839 839 0
475 20250219 111500 26503972 839 839 839 839 10
476 20250219 111400 26495582 840 840 840 840 28
477 20250219 111300 26472062 840 840 840 840 0
478 20250219 111200 26472062 840 840 840 840 0
479 20250219 111100 26472062 840 840 840 840 0
480 20250219 111000 26472062 840 840 840 840 0
481 20250219 110900 26472062 840 840 840 840 6
482 20250219 110800 26467022 840 840 840 840 2
483 20250219 110700 26465342 839 839 839 839 0
484 20250219 110600 26465342 839 839 839 839 0
485 20250219 110500 26465342 839 839 839 839 0
486 20250219 110400 26465342 839 839 839 839 3
487 20250219 110300 26462825 840 840 840 840 0
488 20250219 110200 26462825 840 840 840 840 0
489 20250219 110100 26462825 840 840 840 840 0
490 20250219 110000 26462825 840 840 840 840 90
491 20250219 105900 26387225 840 840 840 840 0
492 20250219 105800 26387225 840 843 843 840 10
493 20250219 105700 26378814 850 842 850 842 3
494 20250219 105600 26376272 850 850 850 850 0
495 20250219 105500 26376272 850 850 850 850 2
496 20250219 105400 26374572 850 850 850 850 0
497 20250219 105300 26374572 850 850 850 850 0
498 20250219 105200 26374572 850 840 850 840 2185
499 20250219 105100 24538162 840 837 840 837 2021
500 20250219 105000 22846582 834 833 834 833 5574
501 20250219 104900 18198146 833 833 833 833 6
502 20250219 104800 18193148 833 833 833 833 150
503 20250219 104700 18068198 833 833 833 833 500
504 20250219 104600 17651698 833 833 833 833 3
505 20250219 104500 17649199 833 833 833 833 0
506 20250219 104400 17649199 833 833 833 833 51
507 20250219 104300 17606716 833 833 833 833 0
508 20250219 104200 17606716 833 833 833 833 2
509 20250219 104100 17605050 833 833 833 833 2
510 20250219 104000 17603384 833 833 833 833 0
511 20250219 103900 17603384 833 833 833 833 3
512 20250219 103800 17600885 833 834 834 833 4
513 20250219 103700 17597552 834 834 834 834 0
514 20250219 103600 17597552 834 834 834 834 0
515 20250219 103500 17597552 834 834 834 834 0
516 20250219 103400 17597552 834 834 834 834 1
517 20250219 103300 17596718 834 834 834 834 0
518 20250219 103200 17596718 834 834 834 834 0
519 20250219 103100 17596718 834 834 834 834 0
520 20250219 103000 17596718 834 834 834 834 0
521 20250219 102900 17596718 834 834 834 834 0
522 20250219 102800 17596718 834 834 834 834 0
523 20250219 102700 17596718 834 834 834 834 0
524 20250219 102600 17596718 834 833 834 833 13
525 20250219 102500 17585878 834 834 834 834 0
526 20250219 102400 17585878 834 834 834 834 0
527 20250219 102300 17585878 834 834 834 834 0
528 20250219 102200 17585878 834 833 834 833 10070
529 20250219 102100 9190157 833 833 833 833 0
530 20250219 102000 9190157 833 833 833 833 0
531 20250219 101900 9190157 833 833 833 833 0
532 20250219 101800 9190157 833 833 833 833 0
533 20250219 101700 9190157 833 833 833 833 0
534 20250219 101600 9190157 833 833 833 833 1
535 20250219 101500 9189324 833 833 833 833 1
536 20250219 101400 9188491 833 833 833 833 0
537 20250219 101300 9188491 833 833 833 833 200
538 20250219 101200 9021891 833 833 833 833 50
539 20250219 101100 8980241 832 832 832 832 0
540 20250219 101000 8980241 832 832 832 832 0
541 20250219 100900 8980241 832 832 832 832 88
542 20250219 100800 8907025 833 833 833 833 0
543 20250219 100700 8907025 833 833 833 833 0
544 20250219 100600 8907025 833 833 833 833 1
545 20250219 100500 8906192 833 833 833 833 0
546 20250219 100400 8906192 833 833 833 833 0
547 20250219 100300 8906192 833 833 833 833 0
548 20250219 100200 8906192 833 833 833 833 1014
549 20250219 100100 8061530 833 833 833 833 100
550 20250219 100000 7978230 832 832 832 832 0
551 20250219 095900 7978230 832 832 832 832 0
552 20250219 095800 7978230 832 832 832 832 52
553 20250219 095700 7934966 833 833 833 833 0
554 20250219 095600 7934966 833 833 833 833 0
555 20250219 095500 7934966 833 833 833 833 0
556 20250219 095400 7934966 833 833 833 833 0
557 20250219 095300 7934966 833 833 833 833 0
558 20250219 095200 7934966 833 833 833 833 0
559 20250219 095100 7934966 833 833 833 833 9
560 20250219 095000 7927469 833 833 833 833 0
561 20250219 094900 7927469 833 833 833 833 0
562 20250219 094800 7927469 833 833 833 833 11
563 20250219 094700 7918306 833 833 833 833 0
564 20250219 094600 7918306 833 833 833 833 0
565 20250219 094500 7918306 833 833 833 833 1
566 20250219 094400 7917473 833 833 833 833 0
567 20250219 094300 7917473 833 833 833 833 88
568 20250219 094200 7844169 833 833 833 833 0
569 20250219 094100 7844169 833 833 833 833 0
570 20250219 094000 7844169 833 833 833 833 1
571 20250219 093900 7843336 833 833 833 833 101
572 20250219 093800 7759203 833 833 833 833 0
573 20250219 093700 7759203 833 833 833 833 0
574 20250219 093600 7759203 833 833 833 833 0
575 20250219 093500 7759203 833 833 833 833 1
576 20250219 093400 7758370 833 833 833 833 600
577 20250219 093300 7258570 833 833 833 833 0
578 20250219 093200 7258570 833 833 833 833 400
579 20250219 093100 6925370 833 833 833 833 820
580 20250219 093000 6242310 834 834 834 834 500
581 20250219 092900 5825310 834 834 834 834 1
582 20250219 092800 5824476 834 834 834 834 0
583 20250219 092700 5824476 834 834 834 834 10
584 20250219 092600 5816136 833 833 833 833 109
585 20250219 092500 5725339 833 833 833 833 1959
586 20250219 092400 4093492 833 833 833 833 0
587 20250219 092300 4093492 833 833 833 833 0
588 20250219 092200 4093492 833 833 833 833 0
589 20250219 092100 4093492 833 833 833 833 0
590 20250219 092000 4093492 833 833 833 833 100
591 20250219 091900 4010192 833 832 833 832 1000
592 20250219 091800 3177291 834 834 834 834 0
593 20250219 091700 3177291 834 834 834 834 0
594 20250219 091600 3177291 834 828 834 827 101
595 20250219 091500 3093658 827 827 827 827 0
596 20250219 091400 3093658 827 827 827 827 0
597 20250219 091300 3093658 827 834 834 827 3165
598 20250219 091200 457032 834 834 834 834 179
599 20250219 091100 307746 834 834 834 834 39
600 20250219 091000 275220 834 834 834 834 5
601 20250219 090900 271050 834 834 834 834 40
602 20250219 090800 237690 834 834 834 834 120
603 20250219 090700 137610 834 834 834 834 0
604 20250219 090600 137610 834 834 834 834 0
605 20250219 090500 137610 834 834 834 834 70
606 20250219 090400 79230 834 834 834 834 0
607 20250219 090300 79230 834 834 834 834 35
608 20250219 090200 50040 834 834 834 834 0
609 20250219 090100 50040 834 834 834 834 0
610 20250219 090000 50040 834 834 834 834 60

1
020760/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,51513741,0,43065487476,0.00
20250214,0,51513741,0,43271542440,0.00
20250213,0,51513741,0,43632138627,0.00
20250212,0,51513741,0,43735166109,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 51513741 0 43065487476 0.00
3 20250214 0 51513741 0 43271542440 0.00
4 20250213 0 51513741 0 43632138627 0.00
5 20250212 0 51513741 0 43735166109 0.00