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

619
033050/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191700,13451114,831,831,831,831,811
20250219,191600,13451114,831,831,831,831,0
20250219,191500,13451114,831,831,831,831,0
20250219,191400,13451114,831,831,831,831,0
20250219,191300,13451114,831,831,831,831,0
20250219,191200,13451114,831,831,831,831,0
20250219,191100,13451114,831,831,831,831,0
20250219,191000,13451114,831,831,831,831,0
20250219,190900,13451114,831,831,831,831,0
20250219,190800,13451114,831,831,831,831,0
20250219,190700,13451114,831,831,831,831,0
20250219,190600,13451114,831,831,831,831,0
20250219,190500,13451114,831,831,831,831,0
20250219,190400,13451114,831,831,831,831,0
20250219,190300,13451114,831,831,831,831,0
20250219,190200,13451114,831,831,831,831,0
20250219,190100,13451114,831,831,831,831,0
20250219,190000,13451114,831,831,831,831,0
20250219,185900,13451114,831,831,831,831,0
20250219,185800,13451114,831,831,831,831,0
20250219,185700,13451114,831,831,831,831,0
20250219,185600,13451114,831,831,831,831,0
20250219,185500,13451114,831,831,831,831,0
20250219,185400,13451114,831,831,831,831,0
20250219,185300,13451114,831,831,831,831,0
20250219,185200,13451114,831,831,831,831,0
20250219,185100,13451114,831,831,831,831,0
20250219,185000,13451114,831,831,831,831,0
20250219,184900,13451114,831,831,831,831,0
20250219,184800,13451114,831,831,831,831,0
20250219,184700,13451114,831,831,831,831,811
20250219,184600,13451114,831,831,831,831,0
20250219,184500,13451114,831,831,831,831,0
20250219,184400,13451114,831,831,831,831,0
20250219,184300,13451114,831,831,831,831,0
20250219,184200,13451114,831,831,831,831,0
20250219,184100,13451114,831,831,831,831,0
20250219,184000,13451114,831,831,831,831,0
20250219,183900,13451114,831,831,831,831,0
20250219,183800,13451114,831,831,831,831,0
20250219,183700,13451114,831,831,831,831,0
20250219,183600,13451114,831,831,831,831,0
20250219,183500,13451114,831,831,831,831,0
20250219,183400,13451114,831,831,831,831,0
20250219,183300,13451114,831,831,831,831,0
20250219,183200,13451114,831,831,831,831,0
20250219,183100,13451114,831,831,831,831,0
20250219,183000,13451114,831,831,831,831,0
20250219,182900,13451114,831,831,831,831,0
20250219,182800,13451114,831,831,831,831,0
20250219,182700,13451114,831,831,831,831,0
20250219,182600,13451114,831,831,831,831,0
20250219,182500,13451114,831,831,831,831,0
20250219,182400,13451114,831,831,831,831,0
20250219,182300,13451114,831,831,831,831,0
20250219,182200,13451114,831,831,831,831,0
20250219,182100,13451114,831,831,831,831,0
20250219,182000,13451114,831,831,831,831,0
20250219,181900,13451114,831,831,831,831,0
20250219,181800,13451114,831,831,831,831,0
20250219,181700,13451114,831,831,831,831,811
20250219,181600,13451114,831,831,831,831,0
20250219,181500,13451114,831,831,831,831,0
20250219,181400,13451114,831,831,831,831,0
20250219,181300,13451114,831,831,831,831,0
20250219,181200,13451114,831,831,831,831,0
20250219,181100,13451114,831,831,831,831,0
20250219,181000,13451114,831,831,831,831,0
20250219,180900,13451114,831,831,831,831,0
20250219,180800,13451114,831,831,831,831,0
20250219,180700,13451114,831,831,831,831,0
20250219,180600,13451114,831,831,831,831,0
20250219,180500,13451114,831,831,831,831,0
20250219,180400,13451114,831,831,831,831,0
20250219,180300,13451114,831,831,831,831,0
20250219,180200,13451114,831,831,831,831,0
20250219,180100,13451114,831,831,831,831,0
20250219,180000,13451114,831,831,831,831,0
20250219,175900,13451114,831,831,831,831,0
20250219,175800,13451114,831,831,831,831,0
20250219,175700,13451114,831,831,831,831,0
20250219,175600,13451114,831,831,831,831,0
20250219,175500,13451114,831,831,831,831,0
20250219,175400,13451114,831,831,831,831,0
20250219,175300,13451114,831,831,831,831,0
20250219,175200,13451114,831,831,831,831,0
20250219,175100,13451114,831,831,831,831,0
20250219,175000,13451114,831,831,831,831,0
20250219,174900,13451114,831,831,831,831,0
20250219,174800,13451114,831,831,831,831,0
20250219,174700,13451114,831,831,831,831,811
20250219,174600,13451114,831,831,831,831,0
20250219,174500,13451114,831,831,831,831,0
20250219,174400,13451114,831,831,831,831,0
20250219,174300,13451114,831,831,831,831,0
20250219,174200,13451114,831,831,831,831,0
20250219,174100,13451114,831,831,831,831,0
20250219,174000,13451114,831,831,831,831,0
20250219,173900,13451114,831,831,831,831,0
20250219,173800,13451114,831,831,831,831,0
20250219,173700,13451114,831,831,831,831,0
20250219,173600,13451114,831,831,831,831,0
20250219,173500,13451114,831,831,831,831,0
20250219,173400,13451114,831,831,831,831,0
20250219,173300,13451114,831,831,831,831,0
20250219,173200,13451114,831,831,831,831,0
20250219,173100,13451114,831,831,831,831,0
20250219,173000,13451114,831,831,831,831,0
20250219,172900,13451114,831,831,831,831,0
20250219,172800,13451114,831,831,831,831,0
20250219,172700,13451114,831,831,831,831,0
20250219,172600,13451114,831,831,831,831,0
20250219,172500,13451114,831,831,831,831,0
20250219,172400,13451114,831,831,831,831,0
20250219,172300,13451114,831,831,831,831,0
20250219,172200,13451114,831,831,831,831,0
20250219,172100,13451114,831,831,831,831,0
20250219,172000,13451114,831,831,831,831,0
20250219,171900,13451114,831,831,831,831,0
20250219,171800,13451114,831,831,831,831,0
20250219,171700,13451114,831,831,831,831,811
20250219,171600,13451114,831,831,831,831,0
20250219,171500,13451114,831,831,831,831,0
20250219,171400,13451114,831,831,831,831,0
20250219,171300,13451114,831,831,831,831,0
20250219,171200,13451114,831,831,831,831,0
20250219,171100,13451114,831,831,831,831,0
20250219,171000,13451114,831,831,831,831,0
20250219,170900,13451114,831,831,831,831,0
20250219,170800,13451114,831,831,831,831,0
20250219,170700,13451114,831,831,831,831,0
20250219,170600,13451114,831,831,831,831,0
20250219,170500,13451114,831,831,831,831,0
20250219,170400,13451114,831,831,831,831,0
20250219,170300,13451114,831,831,831,831,0
20250219,170200,13451114,831,831,831,831,0
20250219,170100,13451114,831,831,831,831,0
20250219,170000,13451114,831,831,831,831,0
20250219,165900,13451114,831,831,831,831,0
20250219,165800,13451114,831,831,831,831,0
20250219,165700,13451114,831,831,831,831,0
20250219,165600,13451114,831,831,831,831,0
20250219,165500,13451114,831,831,831,831,0
20250219,165400,13451114,831,831,831,831,0
20250219,165300,13451114,831,831,831,831,0
20250219,165200,13451114,831,831,831,831,0
20250219,165100,13451114,831,831,831,831,0
20250219,165000,13451114,831,831,831,831,0
20250219,164900,13451114,831,831,831,831,0
20250219,164800,13451114,831,831,831,831,0
20250219,164700,13451114,831,831,831,831,811
20250219,164600,13451114,831,831,831,831,0
20250219,164500,13451114,831,831,831,831,0
20250219,164400,13451114,831,831,831,831,0
20250219,164300,13451114,831,831,831,831,0
20250219,164200,13451114,831,831,831,831,0
20250219,164100,13451114,831,831,831,831,0
20250219,164000,13451114,831,831,831,831,0
20250219,163900,13451114,831,831,831,831,0
20250219,163800,13451114,831,831,831,831,0
20250219,163700,13451114,831,831,831,831,0
20250219,163600,13451114,831,831,831,831,0
20250219,163500,13451114,831,831,831,831,0
20250219,163400,13451114,831,831,831,831,0
20250219,163300,13451114,831,831,831,831,0
20250219,163200,13451114,831,831,831,831,0
20250219,163100,13451114,831,831,831,831,0
20250219,163000,13451114,831,831,831,831,0
20250219,162900,13451114,831,831,831,831,0
20250219,162800,13451114,831,831,831,831,0
20250219,162700,13451114,831,831,831,831,0
20250219,162600,13451114,831,831,831,831,0
20250219,162500,13451114,831,831,831,831,0
20250219,162400,13451114,831,831,831,831,0
20250219,162300,13451114,831,831,831,831,0
20250219,162200,13451114,831,831,831,831,0
20250219,162100,13451114,831,831,831,831,0
20250219,162000,13451114,831,831,831,831,0
20250219,161900,13451114,831,831,831,831,0
20250219,161800,13451114,831,831,831,831,0
20250219,161700,13451114,831,831,831,831,811
20250219,161600,13451114,831,831,831,831,0
20250219,161500,13451114,831,831,831,831,0
20250219,161400,13451114,831,831,831,831,0
20250219,161300,13451114,831,831,831,831,0
20250219,161200,13451114,831,831,831,831,0
20250219,161100,13451114,831,831,831,831,0
20250219,161000,13451114,831,831,831,831,0
20250219,160900,13451114,831,831,831,831,0
20250219,160800,13451114,831,831,831,831,0
20250219,160700,13451114,831,831,831,831,0
20250219,160600,13451114,831,831,831,831,0
20250219,160500,13451114,831,831,831,831,0
20250219,160400,13451114,831,831,831,831,0
20250219,160300,13451114,831,831,831,831,0
20250219,160200,13451114,831,831,831,831,0
20250219,160100,13451114,831,831,831,831,0
20250219,160000,13451114,831,831,831,831,0
20250219,155900,13451114,831,831,831,831,0
20250219,155800,13451114,831,831,831,831,0
20250219,155700,13451114,831,831,831,831,0
20250219,155600,13451114,831,831,831,831,0
20250219,155500,13451114,831,831,831,831,0
20250219,155400,13451114,831,831,831,831,0
20250219,155300,13451114,831,831,831,831,0
20250219,155200,13451114,831,831,831,831,0
20250219,155100,13451114,831,831,831,831,0
20250219,155000,13451114,831,831,831,831,0
20250219,154900,13451114,831,831,831,831,0
20250219,154800,13451114,831,831,831,831,0
20250219,154700,13451114,831,831,831,831,811
20250219,154600,13451114,831,831,831,831,0
20250219,154500,13451114,831,831,831,831,0
20250219,154400,13451114,831,831,831,831,0
20250219,154300,13451114,831,831,831,831,0
20250219,154200,13451114,831,831,831,831,0
20250219,154100,13451114,831,831,831,831,0
20250219,154000,13451114,831,831,831,831,0
20250219,153900,13451114,831,831,831,831,0
20250219,153800,13451114,831,831,831,831,0
20250219,153700,13451114,831,831,831,831,0
20250219,153600,13451114,831,831,831,831,0
20250219,153500,13451114,831,831,831,831,0
20250219,153400,13451114,831,831,831,831,0
20250219,153300,13451114,831,831,831,831,0
20250219,153200,13451114,831,831,831,831,0
20250219,153100,13451114,831,831,831,831,0
20250219,153000,13451114,831,831,831,831,811
20250219,152900,12777173,831,831,831,831,0
20250219,152800,12777173,831,831,831,831,0
20250219,152700,12777173,831,831,831,831,0
20250219,152600,12777173,831,831,831,831,0
20250219,152500,12777173,831,831,831,831,0
20250219,152400,12777173,831,831,831,831,0
20250219,152300,12777173,831,831,831,831,0
20250219,152200,12777173,831,831,831,831,0
20250219,152100,12777173,831,831,831,831,0
20250219,152000,12777173,831,831,831,831,0
20250219,151900,12777173,831,831,831,831,0
20250219,151800,12777173,831,831,831,831,0
20250219,151700,12777173,831,831,831,831,0
20250219,151600,12777173,831,831,831,831,0
20250219,151500,12777173,831,831,831,831,0
20250219,151400,12777173,831,831,831,831,0
20250219,151300,12777173,831,831,831,831,0
20250219,151200,12777173,831,831,831,831,0
20250219,151100,12777173,831,831,831,831,0
20250219,151000,12777173,831,831,831,831,0
20250219,150900,12777173,831,831,831,831,1444
20250219,150800,11577209,831,831,831,831,3
20250219,150700,11574716,831,831,831,831,0
20250219,150600,11574716,831,831,831,831,0
20250219,150500,11574716,831,831,831,831,0
20250219,150400,11574716,831,831,831,831,0
20250219,150300,11574716,831,831,831,831,1
20250219,150200,11573885,827,827,827,827,0
20250219,150100,11573885,827,827,827,827,0
20250219,150000,11573885,827,830,830,827,24
20250219,145900,11553995,831,831,831,831,0
20250219,145800,11553995,831,831,831,831,0
20250219,145700,11553995,831,831,831,831,0
20250219,145600,11553995,831,831,831,831,0
20250219,145500,11553995,831,831,831,831,0
20250219,145400,11553995,831,831,831,831,0
20250219,145300,11553995,831,831,831,831,0
20250219,145200,11553995,831,831,831,831,0
20250219,145100,11553995,831,831,831,831,0
20250219,145000,11553995,831,831,831,831,0
20250219,144900,11553995,831,831,831,831,0
20250219,144800,11553995,831,831,831,831,0
20250219,144700,11553995,831,831,831,831,1
20250219,144600,11553164,826,826,826,826,0
20250219,144500,11553164,826,826,826,826,0
20250219,144400,11553164,826,826,826,826,0
20250219,144300,11553164,826,826,826,826,0
20250219,144200,11553164,826,826,826,826,0
20250219,144100,11553164,826,826,826,826,0
20250219,144000,11553164,826,826,826,826,0
20250219,143900,11553164,826,826,826,826,0
20250219,143800,11553164,826,826,826,826,0
20250219,143700,11553164,826,826,826,826,0
20250219,143600,11553164,826,826,826,826,0
20250219,143500,11553164,826,826,826,826,0
20250219,143400,11553164,826,826,826,826,0
20250219,143300,11553164,826,826,826,826,0
20250219,143200,11553164,826,826,826,826,0
20250219,143100,11553164,826,826,826,826,0
20250219,143000,11553164,826,826,826,826,0
20250219,142900,11553164,826,826,826,826,0
20250219,142800,11553164,826,826,826,826,0
20250219,142700,11553164,826,826,826,826,0
20250219,142600,11553164,826,826,826,826,0
20250219,142500,11553164,826,826,826,826,0
20250219,142400,11553164,826,826,826,826,0
20250219,142300,11553164,826,826,826,826,0
20250219,142200,11553164,826,826,826,826,0
20250219,142100,11553164,826,826,826,826,0
20250219,142000,11553164,826,826,826,826,0
20250219,141900,11553164,826,826,826,826,0
20250219,141800,11553164,826,826,826,826,0
20250219,141700,11553164,826,826,826,826,0
20250219,141600,11553164,826,827,827,826,26
20250219,141500,11531681,832,832,832,832,0
20250219,141400,11531681,832,832,832,832,0
20250219,141300,11531681,832,832,832,832,0
20250219,141200,11531681,832,832,832,832,0
20250219,141100,11531681,832,832,832,832,0
20250219,141000,11531681,832,832,832,832,0
20250219,140900,11531681,832,832,832,832,0
20250219,140800,11531681,832,832,832,832,0
20250219,140700,11531681,832,832,832,832,0
20250219,140600,11531681,832,832,832,832,0
20250219,140500,11531681,832,832,832,832,0
20250219,140400,11531681,832,832,832,832,0
20250219,140300,11531681,832,832,832,832,0
20250219,140200,11531681,832,832,832,832,0
20250219,140100,11531681,832,832,832,832,0
20250219,140000,11531681,832,832,832,832,0
20250219,135900,11531681,832,832,832,832,0
20250219,135800,11531681,832,832,832,832,0
20250219,135700,11531681,832,832,832,832,0
20250219,135600,11531681,832,832,832,832,0
20250219,135500,11531681,832,832,832,832,0
20250219,135400,11531681,832,832,832,832,0
20250219,135300,11531681,832,832,832,832,0
20250219,135200,11531681,832,832,832,832,0
20250219,135100,11531681,832,832,832,832,0
20250219,135000,11531681,832,832,832,832,0
20250219,134900,11531681,832,832,832,832,0
20250219,134800,11531681,832,832,832,832,0
20250219,134700,11531681,832,832,832,832,0
20250219,134600,11531681,832,832,832,832,0
20250219,134500,11531681,832,832,832,832,0
20250219,134400,11531681,832,832,832,832,120
20250219,134300,11431841,824,824,824,824,0
20250219,134200,11431841,824,824,824,824,0
20250219,134100,11431841,824,824,824,824,0
20250219,134000,11431841,824,824,824,824,0
20250219,133900,11431841,824,824,824,824,0
20250219,133800,11431841,824,824,824,824,0
20250219,133700,11431841,824,824,824,824,5
20250219,133600,11427721,824,824,824,824,10
20250219,133500,11419481,824,824,824,824,0
20250219,133400,11419481,824,824,824,824,0
20250219,133300,11419481,824,824,824,824,0
20250219,133200,11419481,824,824,824,824,0
20250219,133100,11419481,824,824,824,824,0
20250219,133000,11419481,824,824,824,824,0
20250219,132900,11419481,824,824,824,824,0
20250219,132800,11419481,824,824,824,824,0
20250219,132700,11419481,824,824,824,824,0
20250219,132600,11419481,824,824,824,824,0
20250219,132500,11419481,824,824,824,824,0
20250219,132400,11419481,824,824,824,824,0
20250219,132300,11419481,824,824,824,824,0
20250219,132200,11419481,824,824,824,824,0
20250219,132100,11419481,824,824,824,824,0
20250219,132000,11419481,824,824,824,824,0
20250219,131900,11419481,824,824,824,824,0
20250219,131800,11419481,824,824,824,824,0
20250219,131700,11419481,824,824,824,824,0
20250219,131600,11419481,824,824,824,824,0
20250219,131500,11419481,824,824,824,824,0
20250219,131400,11419481,824,824,824,824,0
20250219,131300,11419481,824,824,824,824,0
20250219,131200,11419481,824,824,824,824,0
20250219,131100,11419481,824,824,824,824,0
20250219,131000,11419481,824,831,831,824,5200
20250219,130900,7129493,834,834,834,834,0
20250219,130800,7129493,834,834,834,834,0
20250219,130700,7129493,834,834,834,834,0
20250219,130600,7129493,834,834,834,834,0
20250219,130500,7129493,834,834,834,834,0
20250219,130400,7129493,834,834,834,834,0
20250219,130300,7129493,834,834,834,834,0
20250219,130200,7129493,834,834,834,834,0
20250219,130100,7129493,834,834,834,834,0
20250219,130000,7129493,834,834,834,834,7
20250219,125900,7123655,835,835,835,835,0
20250219,125800,7123655,835,835,835,835,0
20250219,125700,7123655,835,835,835,835,1
20250219,125600,7122820,833,833,833,833,0
20250219,125500,7122820,833,833,833,833,0
20250219,125400,7122820,833,833,833,833,1
20250219,125300,7121987,825,825,825,825,0
20250219,125200,7121987,825,825,825,825,0
20250219,125100,7121987,825,825,825,825,0
20250219,125000,7121987,825,825,825,825,0
20250219,124900,7121987,825,825,825,825,0
20250219,124800,7121987,825,825,825,825,0
20250219,124700,7121987,825,825,825,825,0
20250219,124600,7121987,825,825,825,825,0
20250219,124500,7121987,825,825,825,825,0
20250219,124400,7121987,825,825,825,825,0
20250219,124300,7121987,825,825,825,825,0
20250219,124200,7121987,825,825,825,825,0
20250219,124100,7121987,825,825,825,825,0
20250219,124000,7121987,825,825,825,825,0
20250219,123900,7121987,825,825,825,825,0
20250219,123800,7121987,825,825,825,825,0
20250219,123700,7121987,825,825,825,825,0
20250219,123600,7121987,825,825,825,825,0
20250219,123500,7121987,825,825,825,825,0
20250219,123400,7121987,825,825,825,825,0
20250219,123300,7121987,825,825,825,825,0
20250219,123200,7121987,825,825,825,825,0
20250219,123100,7121987,825,825,825,825,0
20250219,123000,7121987,825,825,825,825,0
20250219,122900,7121987,825,825,825,825,0
20250219,122800,7121987,825,825,825,825,0
20250219,122700,7121987,825,825,825,825,0
20250219,122600,7121987,825,825,825,825,0
20250219,122500,7121987,825,829,829,825,505
20250219,122400,6704759,829,829,829,829,369
20250219,122300,6398858,830,830,830,830,0
20250219,122200,6398858,830,830,830,830,272
20250219,122100,6173098,830,830,830,830,0
20250219,122000,6173098,830,830,830,830,0
20250219,121900,6173098,830,830,830,830,0
20250219,121800,6173098,830,830,830,830,0
20250219,121700,6173098,830,830,830,830,0
20250219,121600,6173098,830,830,830,830,249
20250219,121500,5966428,830,830,830,830,0
20250219,121400,5966428,830,830,830,830,0
20250219,121300,5966428,830,830,830,830,0
20250219,121200,5966428,830,830,830,830,0
20250219,121100,5966428,830,830,830,830,267
20250219,121000,5744818,830,830,830,830,0
20250219,120900,5744818,830,830,830,830,8
20250219,120800,5738178,830,830,830,830,0
20250219,120700,5738178,830,830,830,830,0
20250219,120600,5738178,830,830,830,830,0
20250219,120500,5738178,830,830,830,830,3
20250219,120400,5735688,830,830,830,830,29
20250219,120300,5711618,830,830,830,830,0
20250219,120200,5711618,830,830,830,830,11
20250219,120100,5702488,830,830,830,830,0
20250219,120000,5702488,830,830,830,830,148
20250219,115900,5579648,830,830,830,830,0
20250219,115800,5579648,830,830,830,830,14
20250219,115700,5568028,826,826,826,826,0
20250219,115600,5568028,826,826,826,826,0
20250219,115500,5568028,826,826,826,826,0
20250219,115400,5568028,826,826,826,826,0
20250219,115300,5568028,826,826,826,826,0
20250219,115200,5568028,826,826,826,826,0
20250219,115100,5568028,826,826,826,826,0
20250219,115000,5568028,826,826,826,826,0
20250219,114900,5568028,826,826,826,826,0
20250219,114800,5568028,826,826,826,826,0
20250219,114700,5568028,826,826,826,826,0
20250219,114600,5568028,826,826,826,826,0
20250219,114500,5568028,826,826,826,826,0
20250219,114400,5568028,826,826,826,826,0
20250219,114300,5568028,826,826,826,826,0
20250219,114200,5568028,826,826,826,826,0
20250219,114100,5568028,826,826,826,826,0
20250219,114000,5568028,826,826,826,826,0
20250219,113900,5568028,826,826,826,826,0
20250219,113800,5568028,826,826,826,826,0
20250219,113700,5568028,826,826,826,826,0
20250219,113600,5568028,826,826,826,826,0
20250219,113500,5568028,826,826,826,826,0
20250219,113400,5568028,826,831,831,826,293
20250219,113300,5325142,832,832,832,832,0
20250219,113200,5325142,832,832,832,832,0
20250219,113100,5325142,832,832,832,832,7
20250219,113000,5319318,832,832,832,832,0
20250219,112900,5319318,832,832,832,832,0
20250219,112800,5319318,832,832,832,832,7
20250219,112700,5313494,832,832,832,832,0
20250219,112600,5313494,832,832,832,832,0
20250219,112500,5313494,832,832,832,832,0
20250219,112400,5313494,832,832,832,832,0
20250219,112300,5313494,832,832,832,832,0
20250219,112200,5313494,832,832,832,832,0
20250219,112100,5313494,832,832,832,832,7
20250219,112000,5307670,832,832,832,832,0
20250219,111900,5307670,832,832,832,832,0
20250219,111800,5307670,832,832,832,832,0
20250219,111700,5307670,832,832,832,832,0
20250219,111600,5307670,832,832,832,832,7
20250219,111500,5301846,832,832,832,832,0
20250219,111400,5301846,832,832,832,832,0
20250219,111300,5301846,832,832,832,832,0
20250219,111200,5301846,832,832,832,832,21
20250219,111100,5284374,832,832,832,832,0
20250219,111000,5284374,832,832,832,832,1
20250219,110900,5283542,832,832,832,832,0
20250219,110800,5283542,832,832,832,832,0
20250219,110700,5283542,832,832,832,832,10
20250219,110600,5275222,834,834,834,834,0
20250219,110500,5275222,834,834,834,834,0
20250219,110400,5275222,834,834,834,834,0
20250219,110300,5275222,834,835,835,834,918
20250219,110200,4509596,836,836,836,836,0
20250219,110100,4509596,836,836,836,836,6
20250219,110000,4504580,836,836,836,836,0
20250219,105900,4504580,836,836,836,836,7
20250219,105800,4498728,836,836,836,836,0
20250219,105700,4498728,836,836,836,836,0
20250219,105600,4498728,836,836,836,836,0
20250219,105500,4498728,836,836,836,836,0
20250219,105400,4498728,836,836,836,836,0
20250219,105300,4498728,836,836,836,836,0
20250219,105200,4498728,836,836,836,836,7
20250219,105100,4492876,836,836,836,836,0
20250219,105000,4492876,836,836,836,836,0
20250219,104900,4492876,836,836,836,836,80
20250219,104800,4425996,836,836,836,836,6
20250219,104700,4420980,837,837,837,837,0
20250219,104600,4420980,837,837,837,837,0
20250219,104500,4420980,837,837,837,837,0
20250219,104400,4420980,837,837,837,837,0
20250219,104300,4420980,837,837,837,837,0
20250219,104200,4420980,837,837,837,837,0
20250219,104100,4420980,837,837,837,837,0
20250219,104000,4420980,837,837,837,837,0
20250219,103900,4420980,837,837,837,837,0
20250219,103800,4420980,837,837,837,837,0
20250219,103700,4420980,837,837,837,837,0
20250219,103600,4420980,837,837,837,837,0
20250219,103500,4420980,837,837,837,837,0
20250219,103400,4420980,837,837,837,837,0
20250219,103300,4420980,837,837,837,837,0
20250219,103200,4420980,837,837,837,837,0
20250219,103100,4420980,837,837,837,837,0
20250219,103000,4420980,837,837,837,837,0
20250219,102900,4420980,837,837,837,837,0
20250219,102800,4420980,837,837,837,837,0
20250219,102700,4420980,837,837,837,837,0
20250219,102600,4420980,837,837,837,837,0
20250219,102500,4420980,837,837,837,837,0
20250219,102400,4420980,837,837,837,837,0
20250219,102300,4420980,837,837,837,837,0
20250219,102200,4420980,837,837,837,837,0
20250219,102100,4420980,837,837,837,837,0
20250219,102000,4420980,837,837,837,837,0
20250219,101900,4420980,837,837,837,837,0
20250219,101800,4420980,837,837,837,837,0
20250219,101700,4420980,837,837,837,837,0
20250219,101600,4420980,837,837,837,837,0
20250219,101500,4420980,837,837,837,837,0
20250219,101400,4420980,837,837,837,837,0
20250219,101300,4420980,837,837,837,837,0
20250219,101200,4420980,837,837,837,837,0
20250219,101100,4420980,837,837,837,837,0
20250219,101000,4420980,837,837,837,837,20
20250219,100900,4404240,839,839,839,839,0
20250219,100800,4404240,839,839,839,839,0
20250219,100700,4404240,839,839,839,839,0
20250219,100600,4404240,839,839,839,839,0
20250219,100500,4404240,839,839,839,839,0
20250219,100400,4404240,839,835,839,835,4
20250219,100300,4400890,825,825,825,825,0
20250219,100200,4400890,825,825,825,825,0
20250219,100100,4400890,825,825,825,825,0
20250219,100000,4400890,825,826,826,825,985
20250219,095900,3587655,827,827,827,827,0
20250219,095800,3587655,827,827,827,827,0
20250219,095700,3587655,827,828,828,827,100
20250219,095600,3504918,825,825,825,825,0
20250219,095500,3504918,825,825,825,825,0
20250219,095400,3504918,825,825,825,825,0
20250219,095300,3504918,825,825,825,825,0
20250219,095200,3504918,825,825,825,825,0
20250219,095100,3504918,825,825,825,825,0
20250219,095000,3504918,825,825,825,825,0
20250219,094900,3504918,825,825,825,825,0
20250219,094800,3504918,825,825,825,825,0
20250219,094700,3504918,825,825,825,825,0
20250219,094600,3504918,825,833,833,825,421
20250219,094500,3157414,833,833,833,833,0
20250219,094400,3157414,833,833,833,833,1
20250219,094300,3156581,825,825,825,825,0
20250219,094200,3156581,825,825,825,825,0
20250219,094100,3156581,825,825,825,825,0
20250219,094000,3156581,825,825,825,825,0
20250219,093900,3156581,825,825,825,825,0
20250219,093800,3156581,825,825,825,825,0
20250219,093700,3156581,825,825,825,825,0
20250219,093600,3156581,825,825,825,825,0
20250219,093500,3156581,825,825,825,825,0
20250219,093400,3156581,825,825,825,825,0
20250219,093300,3156581,825,825,825,825,0
20250219,093200,3156581,825,825,825,825,0
20250219,093100,3156581,825,825,825,825,0
20250219,093000,3156581,825,825,825,825,0
20250219,092900,3156581,825,825,825,825,0
20250219,092800,3156581,825,825,825,825,0
20250219,092700,3156581,825,825,825,825,0
20250219,092600,3156581,825,825,825,825,0
20250219,092500,3156581,825,825,825,825,0
20250219,092400,3156581,825,825,825,825,0
20250219,092300,3156581,825,825,825,825,0
20250219,092200,3156581,825,827,827,825,2119
20250219,092100,1405408,826,837,837,826,500
20250219,092000,991639,846,846,846,846,0
20250219,091900,991639,846,846,846,846,0
20250219,091800,991639,846,846,846,846,0
20250219,091700,991639,846,846,846,846,0
20250219,091600,991639,846,846,846,846,0
20250219,091500,991639,846,846,846,846,0
20250219,091400,991639,846,846,846,846,0
20250219,091300,991639,846,846,846,846,0
20250219,091200,991639,846,846,846,846,0
20250219,091100,991639,846,846,846,846,0
20250219,091000,991639,846,846,846,846,0
20250219,090900,991639,846,846,846,846,0
20250219,090800,991639,846,846,846,846,0
20250219,090700,991639,846,846,846,846,0
20250219,090600,991639,846,846,846,846,0
20250219,090500,991639,846,846,846,846,0
20250219,090400,991639,846,846,846,846,0
20250219,090300,991639,846,845,846,845,2
20250219,090200,989948,843,835,843,835,5
20250219,090100,985753,834,834,834,834,1176
20250219,090000,4969,826,831,831,826,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191700 13451114 831 831 831 831 811
3 20250219 191600 13451114 831 831 831 831 0
4 20250219 191500 13451114 831 831 831 831 0
5 20250219 191400 13451114 831 831 831 831 0
6 20250219 191300 13451114 831 831 831 831 0
7 20250219 191200 13451114 831 831 831 831 0
8 20250219 191100 13451114 831 831 831 831 0
9 20250219 191000 13451114 831 831 831 831 0
10 20250219 190900 13451114 831 831 831 831 0
11 20250219 190800 13451114 831 831 831 831 0
12 20250219 190700 13451114 831 831 831 831 0
13 20250219 190600 13451114 831 831 831 831 0
14 20250219 190500 13451114 831 831 831 831 0
15 20250219 190400 13451114 831 831 831 831 0
16 20250219 190300 13451114 831 831 831 831 0
17 20250219 190200 13451114 831 831 831 831 0
18 20250219 190100 13451114 831 831 831 831 0
19 20250219 190000 13451114 831 831 831 831 0
20 20250219 185900 13451114 831 831 831 831 0
21 20250219 185800 13451114 831 831 831 831 0
22 20250219 185700 13451114 831 831 831 831 0
23 20250219 185600 13451114 831 831 831 831 0
24 20250219 185500 13451114 831 831 831 831 0
25 20250219 185400 13451114 831 831 831 831 0
26 20250219 185300 13451114 831 831 831 831 0
27 20250219 185200 13451114 831 831 831 831 0
28 20250219 185100 13451114 831 831 831 831 0
29 20250219 185000 13451114 831 831 831 831 0
30 20250219 184900 13451114 831 831 831 831 0
31 20250219 184800 13451114 831 831 831 831 0
32 20250219 184700 13451114 831 831 831 831 811
33 20250219 184600 13451114 831 831 831 831 0
34 20250219 184500 13451114 831 831 831 831 0
35 20250219 184400 13451114 831 831 831 831 0
36 20250219 184300 13451114 831 831 831 831 0
37 20250219 184200 13451114 831 831 831 831 0
38 20250219 184100 13451114 831 831 831 831 0
39 20250219 184000 13451114 831 831 831 831 0
40 20250219 183900 13451114 831 831 831 831 0
41 20250219 183800 13451114 831 831 831 831 0
42 20250219 183700 13451114 831 831 831 831 0
43 20250219 183600 13451114 831 831 831 831 0
44 20250219 183500 13451114 831 831 831 831 0
45 20250219 183400 13451114 831 831 831 831 0
46 20250219 183300 13451114 831 831 831 831 0
47 20250219 183200 13451114 831 831 831 831 0
48 20250219 183100 13451114 831 831 831 831 0
49 20250219 183000 13451114 831 831 831 831 0
50 20250219 182900 13451114 831 831 831 831 0
51 20250219 182800 13451114 831 831 831 831 0
52 20250219 182700 13451114 831 831 831 831 0
53 20250219 182600 13451114 831 831 831 831 0
54 20250219 182500 13451114 831 831 831 831 0
55 20250219 182400 13451114 831 831 831 831 0
56 20250219 182300 13451114 831 831 831 831 0
57 20250219 182200 13451114 831 831 831 831 0
58 20250219 182100 13451114 831 831 831 831 0
59 20250219 182000 13451114 831 831 831 831 0
60 20250219 181900 13451114 831 831 831 831 0
61 20250219 181800 13451114 831 831 831 831 0
62 20250219 181700 13451114 831 831 831 831 811
63 20250219 181600 13451114 831 831 831 831 0
64 20250219 181500 13451114 831 831 831 831 0
65 20250219 181400 13451114 831 831 831 831 0
66 20250219 181300 13451114 831 831 831 831 0
67 20250219 181200 13451114 831 831 831 831 0
68 20250219 181100 13451114 831 831 831 831 0
69 20250219 181000 13451114 831 831 831 831 0
70 20250219 180900 13451114 831 831 831 831 0
71 20250219 180800 13451114 831 831 831 831 0
72 20250219 180700 13451114 831 831 831 831 0
73 20250219 180600 13451114 831 831 831 831 0
74 20250219 180500 13451114 831 831 831 831 0
75 20250219 180400 13451114 831 831 831 831 0
76 20250219 180300 13451114 831 831 831 831 0
77 20250219 180200 13451114 831 831 831 831 0
78 20250219 180100 13451114 831 831 831 831 0
79 20250219 180000 13451114 831 831 831 831 0
80 20250219 175900 13451114 831 831 831 831 0
81 20250219 175800 13451114 831 831 831 831 0
82 20250219 175700 13451114 831 831 831 831 0
83 20250219 175600 13451114 831 831 831 831 0
84 20250219 175500 13451114 831 831 831 831 0
85 20250219 175400 13451114 831 831 831 831 0
86 20250219 175300 13451114 831 831 831 831 0
87 20250219 175200 13451114 831 831 831 831 0
88 20250219 175100 13451114 831 831 831 831 0
89 20250219 175000 13451114 831 831 831 831 0
90 20250219 174900 13451114 831 831 831 831 0
91 20250219 174800 13451114 831 831 831 831 0
92 20250219 174700 13451114 831 831 831 831 811
93 20250219 174600 13451114 831 831 831 831 0
94 20250219 174500 13451114 831 831 831 831 0
95 20250219 174400 13451114 831 831 831 831 0
96 20250219 174300 13451114 831 831 831 831 0
97 20250219 174200 13451114 831 831 831 831 0
98 20250219 174100 13451114 831 831 831 831 0
99 20250219 174000 13451114 831 831 831 831 0
100 20250219 173900 13451114 831 831 831 831 0
101 20250219 173800 13451114 831 831 831 831 0
102 20250219 173700 13451114 831 831 831 831 0
103 20250219 173600 13451114 831 831 831 831 0
104 20250219 173500 13451114 831 831 831 831 0
105 20250219 173400 13451114 831 831 831 831 0
106 20250219 173300 13451114 831 831 831 831 0
107 20250219 173200 13451114 831 831 831 831 0
108 20250219 173100 13451114 831 831 831 831 0
109 20250219 173000 13451114 831 831 831 831 0
110 20250219 172900 13451114 831 831 831 831 0
111 20250219 172800 13451114 831 831 831 831 0
112 20250219 172700 13451114 831 831 831 831 0
113 20250219 172600 13451114 831 831 831 831 0
114 20250219 172500 13451114 831 831 831 831 0
115 20250219 172400 13451114 831 831 831 831 0
116 20250219 172300 13451114 831 831 831 831 0
117 20250219 172200 13451114 831 831 831 831 0
118 20250219 172100 13451114 831 831 831 831 0
119 20250219 172000 13451114 831 831 831 831 0
120 20250219 171900 13451114 831 831 831 831 0
121 20250219 171800 13451114 831 831 831 831 0
122 20250219 171700 13451114 831 831 831 831 811
123 20250219 171600 13451114 831 831 831 831 0
124 20250219 171500 13451114 831 831 831 831 0
125 20250219 171400 13451114 831 831 831 831 0
126 20250219 171300 13451114 831 831 831 831 0
127 20250219 171200 13451114 831 831 831 831 0
128 20250219 171100 13451114 831 831 831 831 0
129 20250219 171000 13451114 831 831 831 831 0
130 20250219 170900 13451114 831 831 831 831 0
131 20250219 170800 13451114 831 831 831 831 0
132 20250219 170700 13451114 831 831 831 831 0
133 20250219 170600 13451114 831 831 831 831 0
134 20250219 170500 13451114 831 831 831 831 0
135 20250219 170400 13451114 831 831 831 831 0
136 20250219 170300 13451114 831 831 831 831 0
137 20250219 170200 13451114 831 831 831 831 0
138 20250219 170100 13451114 831 831 831 831 0
139 20250219 170000 13451114 831 831 831 831 0
140 20250219 165900 13451114 831 831 831 831 0
141 20250219 165800 13451114 831 831 831 831 0
142 20250219 165700 13451114 831 831 831 831 0
143 20250219 165600 13451114 831 831 831 831 0
144 20250219 165500 13451114 831 831 831 831 0
145 20250219 165400 13451114 831 831 831 831 0
146 20250219 165300 13451114 831 831 831 831 0
147 20250219 165200 13451114 831 831 831 831 0
148 20250219 165100 13451114 831 831 831 831 0
149 20250219 165000 13451114 831 831 831 831 0
150 20250219 164900 13451114 831 831 831 831 0
151 20250219 164800 13451114 831 831 831 831 0
152 20250219 164700 13451114 831 831 831 831 811
153 20250219 164600 13451114 831 831 831 831 0
154 20250219 164500 13451114 831 831 831 831 0
155 20250219 164400 13451114 831 831 831 831 0
156 20250219 164300 13451114 831 831 831 831 0
157 20250219 164200 13451114 831 831 831 831 0
158 20250219 164100 13451114 831 831 831 831 0
159 20250219 164000 13451114 831 831 831 831 0
160 20250219 163900 13451114 831 831 831 831 0
161 20250219 163800 13451114 831 831 831 831 0
162 20250219 163700 13451114 831 831 831 831 0
163 20250219 163600 13451114 831 831 831 831 0
164 20250219 163500 13451114 831 831 831 831 0
165 20250219 163400 13451114 831 831 831 831 0
166 20250219 163300 13451114 831 831 831 831 0
167 20250219 163200 13451114 831 831 831 831 0
168 20250219 163100 13451114 831 831 831 831 0
169 20250219 163000 13451114 831 831 831 831 0
170 20250219 162900 13451114 831 831 831 831 0
171 20250219 162800 13451114 831 831 831 831 0
172 20250219 162700 13451114 831 831 831 831 0
173 20250219 162600 13451114 831 831 831 831 0
174 20250219 162500 13451114 831 831 831 831 0
175 20250219 162400 13451114 831 831 831 831 0
176 20250219 162300 13451114 831 831 831 831 0
177 20250219 162200 13451114 831 831 831 831 0
178 20250219 162100 13451114 831 831 831 831 0
179 20250219 162000 13451114 831 831 831 831 0
180 20250219 161900 13451114 831 831 831 831 0
181 20250219 161800 13451114 831 831 831 831 0
182 20250219 161700 13451114 831 831 831 831 811
183 20250219 161600 13451114 831 831 831 831 0
184 20250219 161500 13451114 831 831 831 831 0
185 20250219 161400 13451114 831 831 831 831 0
186 20250219 161300 13451114 831 831 831 831 0
187 20250219 161200 13451114 831 831 831 831 0
188 20250219 161100 13451114 831 831 831 831 0
189 20250219 161000 13451114 831 831 831 831 0
190 20250219 160900 13451114 831 831 831 831 0
191 20250219 160800 13451114 831 831 831 831 0
192 20250219 160700 13451114 831 831 831 831 0
193 20250219 160600 13451114 831 831 831 831 0
194 20250219 160500 13451114 831 831 831 831 0
195 20250219 160400 13451114 831 831 831 831 0
196 20250219 160300 13451114 831 831 831 831 0
197 20250219 160200 13451114 831 831 831 831 0
198 20250219 160100 13451114 831 831 831 831 0
199 20250219 160000 13451114 831 831 831 831 0
200 20250219 155900 13451114 831 831 831 831 0
201 20250219 155800 13451114 831 831 831 831 0
202 20250219 155700 13451114 831 831 831 831 0
203 20250219 155600 13451114 831 831 831 831 0
204 20250219 155500 13451114 831 831 831 831 0
205 20250219 155400 13451114 831 831 831 831 0
206 20250219 155300 13451114 831 831 831 831 0
207 20250219 155200 13451114 831 831 831 831 0
208 20250219 155100 13451114 831 831 831 831 0
209 20250219 155000 13451114 831 831 831 831 0
210 20250219 154900 13451114 831 831 831 831 0
211 20250219 154800 13451114 831 831 831 831 0
212 20250219 154700 13451114 831 831 831 831 811
213 20250219 154600 13451114 831 831 831 831 0
214 20250219 154500 13451114 831 831 831 831 0
215 20250219 154400 13451114 831 831 831 831 0
216 20250219 154300 13451114 831 831 831 831 0
217 20250219 154200 13451114 831 831 831 831 0
218 20250219 154100 13451114 831 831 831 831 0
219 20250219 154000 13451114 831 831 831 831 0
220 20250219 153900 13451114 831 831 831 831 0
221 20250219 153800 13451114 831 831 831 831 0
222 20250219 153700 13451114 831 831 831 831 0
223 20250219 153600 13451114 831 831 831 831 0
224 20250219 153500 13451114 831 831 831 831 0
225 20250219 153400 13451114 831 831 831 831 0
226 20250219 153300 13451114 831 831 831 831 0
227 20250219 153200 13451114 831 831 831 831 0
228 20250219 153100 13451114 831 831 831 831 0
229 20250219 153000 13451114 831 831 831 831 811
230 20250219 152900 12777173 831 831 831 831 0
231 20250219 152800 12777173 831 831 831 831 0
232 20250219 152700 12777173 831 831 831 831 0
233 20250219 152600 12777173 831 831 831 831 0
234 20250219 152500 12777173 831 831 831 831 0
235 20250219 152400 12777173 831 831 831 831 0
236 20250219 152300 12777173 831 831 831 831 0
237 20250219 152200 12777173 831 831 831 831 0
238 20250219 152100 12777173 831 831 831 831 0
239 20250219 152000 12777173 831 831 831 831 0
240 20250219 151900 12777173 831 831 831 831 0
241 20250219 151800 12777173 831 831 831 831 0
242 20250219 151700 12777173 831 831 831 831 0
243 20250219 151600 12777173 831 831 831 831 0
244 20250219 151500 12777173 831 831 831 831 0
245 20250219 151400 12777173 831 831 831 831 0
246 20250219 151300 12777173 831 831 831 831 0
247 20250219 151200 12777173 831 831 831 831 0
248 20250219 151100 12777173 831 831 831 831 0
249 20250219 151000 12777173 831 831 831 831 0
250 20250219 150900 12777173 831 831 831 831 1444
251 20250219 150800 11577209 831 831 831 831 3
252 20250219 150700 11574716 831 831 831 831 0
253 20250219 150600 11574716 831 831 831 831 0
254 20250219 150500 11574716 831 831 831 831 0
255 20250219 150400 11574716 831 831 831 831 0
256 20250219 150300 11574716 831 831 831 831 1
257 20250219 150200 11573885 827 827 827 827 0
258 20250219 150100 11573885 827 827 827 827 0
259 20250219 150000 11573885 827 830 830 827 24
260 20250219 145900 11553995 831 831 831 831 0
261 20250219 145800 11553995 831 831 831 831 0
262 20250219 145700 11553995 831 831 831 831 0
263 20250219 145600 11553995 831 831 831 831 0
264 20250219 145500 11553995 831 831 831 831 0
265 20250219 145400 11553995 831 831 831 831 0
266 20250219 145300 11553995 831 831 831 831 0
267 20250219 145200 11553995 831 831 831 831 0
268 20250219 145100 11553995 831 831 831 831 0
269 20250219 145000 11553995 831 831 831 831 0
270 20250219 144900 11553995 831 831 831 831 0
271 20250219 144800 11553995 831 831 831 831 0
272 20250219 144700 11553995 831 831 831 831 1
273 20250219 144600 11553164 826 826 826 826 0
274 20250219 144500 11553164 826 826 826 826 0
275 20250219 144400 11553164 826 826 826 826 0
276 20250219 144300 11553164 826 826 826 826 0
277 20250219 144200 11553164 826 826 826 826 0
278 20250219 144100 11553164 826 826 826 826 0
279 20250219 144000 11553164 826 826 826 826 0
280 20250219 143900 11553164 826 826 826 826 0
281 20250219 143800 11553164 826 826 826 826 0
282 20250219 143700 11553164 826 826 826 826 0
283 20250219 143600 11553164 826 826 826 826 0
284 20250219 143500 11553164 826 826 826 826 0
285 20250219 143400 11553164 826 826 826 826 0
286 20250219 143300 11553164 826 826 826 826 0
287 20250219 143200 11553164 826 826 826 826 0
288 20250219 143100 11553164 826 826 826 826 0
289 20250219 143000 11553164 826 826 826 826 0
290 20250219 142900 11553164 826 826 826 826 0
291 20250219 142800 11553164 826 826 826 826 0
292 20250219 142700 11553164 826 826 826 826 0
293 20250219 142600 11553164 826 826 826 826 0
294 20250219 142500 11553164 826 826 826 826 0
295 20250219 142400 11553164 826 826 826 826 0
296 20250219 142300 11553164 826 826 826 826 0
297 20250219 142200 11553164 826 826 826 826 0
298 20250219 142100 11553164 826 826 826 826 0
299 20250219 142000 11553164 826 826 826 826 0
300 20250219 141900 11553164 826 826 826 826 0
301 20250219 141800 11553164 826 826 826 826 0
302 20250219 141700 11553164 826 826 826 826 0
303 20250219 141600 11553164 826 827 827 826 26
304 20250219 141500 11531681 832 832 832 832 0
305 20250219 141400 11531681 832 832 832 832 0
306 20250219 141300 11531681 832 832 832 832 0
307 20250219 141200 11531681 832 832 832 832 0
308 20250219 141100 11531681 832 832 832 832 0
309 20250219 141000 11531681 832 832 832 832 0
310 20250219 140900 11531681 832 832 832 832 0
311 20250219 140800 11531681 832 832 832 832 0
312 20250219 140700 11531681 832 832 832 832 0
313 20250219 140600 11531681 832 832 832 832 0
314 20250219 140500 11531681 832 832 832 832 0
315 20250219 140400 11531681 832 832 832 832 0
316 20250219 140300 11531681 832 832 832 832 0
317 20250219 140200 11531681 832 832 832 832 0
318 20250219 140100 11531681 832 832 832 832 0
319 20250219 140000 11531681 832 832 832 832 0
320 20250219 135900 11531681 832 832 832 832 0
321 20250219 135800 11531681 832 832 832 832 0
322 20250219 135700 11531681 832 832 832 832 0
323 20250219 135600 11531681 832 832 832 832 0
324 20250219 135500 11531681 832 832 832 832 0
325 20250219 135400 11531681 832 832 832 832 0
326 20250219 135300 11531681 832 832 832 832 0
327 20250219 135200 11531681 832 832 832 832 0
328 20250219 135100 11531681 832 832 832 832 0
329 20250219 135000 11531681 832 832 832 832 0
330 20250219 134900 11531681 832 832 832 832 0
331 20250219 134800 11531681 832 832 832 832 0
332 20250219 134700 11531681 832 832 832 832 0
333 20250219 134600 11531681 832 832 832 832 0
334 20250219 134500 11531681 832 832 832 832 0
335 20250219 134400 11531681 832 832 832 832 120
336 20250219 134300 11431841 824 824 824 824 0
337 20250219 134200 11431841 824 824 824 824 0
338 20250219 134100 11431841 824 824 824 824 0
339 20250219 134000 11431841 824 824 824 824 0
340 20250219 133900 11431841 824 824 824 824 0
341 20250219 133800 11431841 824 824 824 824 0
342 20250219 133700 11431841 824 824 824 824 5
343 20250219 133600 11427721 824 824 824 824 10
344 20250219 133500 11419481 824 824 824 824 0
345 20250219 133400 11419481 824 824 824 824 0
346 20250219 133300 11419481 824 824 824 824 0
347 20250219 133200 11419481 824 824 824 824 0
348 20250219 133100 11419481 824 824 824 824 0
349 20250219 133000 11419481 824 824 824 824 0
350 20250219 132900 11419481 824 824 824 824 0
351 20250219 132800 11419481 824 824 824 824 0
352 20250219 132700 11419481 824 824 824 824 0
353 20250219 132600 11419481 824 824 824 824 0
354 20250219 132500 11419481 824 824 824 824 0
355 20250219 132400 11419481 824 824 824 824 0
356 20250219 132300 11419481 824 824 824 824 0
357 20250219 132200 11419481 824 824 824 824 0
358 20250219 132100 11419481 824 824 824 824 0
359 20250219 132000 11419481 824 824 824 824 0
360 20250219 131900 11419481 824 824 824 824 0
361 20250219 131800 11419481 824 824 824 824 0
362 20250219 131700 11419481 824 824 824 824 0
363 20250219 131600 11419481 824 824 824 824 0
364 20250219 131500 11419481 824 824 824 824 0
365 20250219 131400 11419481 824 824 824 824 0
366 20250219 131300 11419481 824 824 824 824 0
367 20250219 131200 11419481 824 824 824 824 0
368 20250219 131100 11419481 824 824 824 824 0
369 20250219 131000 11419481 824 831 831 824 5200
370 20250219 130900 7129493 834 834 834 834 0
371 20250219 130800 7129493 834 834 834 834 0
372 20250219 130700 7129493 834 834 834 834 0
373 20250219 130600 7129493 834 834 834 834 0
374 20250219 130500 7129493 834 834 834 834 0
375 20250219 130400 7129493 834 834 834 834 0
376 20250219 130300 7129493 834 834 834 834 0
377 20250219 130200 7129493 834 834 834 834 0
378 20250219 130100 7129493 834 834 834 834 0
379 20250219 130000 7129493 834 834 834 834 7
380 20250219 125900 7123655 835 835 835 835 0
381 20250219 125800 7123655 835 835 835 835 0
382 20250219 125700 7123655 835 835 835 835 1
383 20250219 125600 7122820 833 833 833 833 0
384 20250219 125500 7122820 833 833 833 833 0
385 20250219 125400 7122820 833 833 833 833 1
386 20250219 125300 7121987 825 825 825 825 0
387 20250219 125200 7121987 825 825 825 825 0
388 20250219 125100 7121987 825 825 825 825 0
389 20250219 125000 7121987 825 825 825 825 0
390 20250219 124900 7121987 825 825 825 825 0
391 20250219 124800 7121987 825 825 825 825 0
392 20250219 124700 7121987 825 825 825 825 0
393 20250219 124600 7121987 825 825 825 825 0
394 20250219 124500 7121987 825 825 825 825 0
395 20250219 124400 7121987 825 825 825 825 0
396 20250219 124300 7121987 825 825 825 825 0
397 20250219 124200 7121987 825 825 825 825 0
398 20250219 124100 7121987 825 825 825 825 0
399 20250219 124000 7121987 825 825 825 825 0
400 20250219 123900 7121987 825 825 825 825 0
401 20250219 123800 7121987 825 825 825 825 0
402 20250219 123700 7121987 825 825 825 825 0
403 20250219 123600 7121987 825 825 825 825 0
404 20250219 123500 7121987 825 825 825 825 0
405 20250219 123400 7121987 825 825 825 825 0
406 20250219 123300 7121987 825 825 825 825 0
407 20250219 123200 7121987 825 825 825 825 0
408 20250219 123100 7121987 825 825 825 825 0
409 20250219 123000 7121987 825 825 825 825 0
410 20250219 122900 7121987 825 825 825 825 0
411 20250219 122800 7121987 825 825 825 825 0
412 20250219 122700 7121987 825 825 825 825 0
413 20250219 122600 7121987 825 825 825 825 0
414 20250219 122500 7121987 825 829 829 825 505
415 20250219 122400 6704759 829 829 829 829 369
416 20250219 122300 6398858 830 830 830 830 0
417 20250219 122200 6398858 830 830 830 830 272
418 20250219 122100 6173098 830 830 830 830 0
419 20250219 122000 6173098 830 830 830 830 0
420 20250219 121900 6173098 830 830 830 830 0
421 20250219 121800 6173098 830 830 830 830 0
422 20250219 121700 6173098 830 830 830 830 0
423 20250219 121600 6173098 830 830 830 830 249
424 20250219 121500 5966428 830 830 830 830 0
425 20250219 121400 5966428 830 830 830 830 0
426 20250219 121300 5966428 830 830 830 830 0
427 20250219 121200 5966428 830 830 830 830 0
428 20250219 121100 5966428 830 830 830 830 267
429 20250219 121000 5744818 830 830 830 830 0
430 20250219 120900 5744818 830 830 830 830 8
431 20250219 120800 5738178 830 830 830 830 0
432 20250219 120700 5738178 830 830 830 830 0
433 20250219 120600 5738178 830 830 830 830 0
434 20250219 120500 5738178 830 830 830 830 3
435 20250219 120400 5735688 830 830 830 830 29
436 20250219 120300 5711618 830 830 830 830 0
437 20250219 120200 5711618 830 830 830 830 11
438 20250219 120100 5702488 830 830 830 830 0
439 20250219 120000 5702488 830 830 830 830 148
440 20250219 115900 5579648 830 830 830 830 0
441 20250219 115800 5579648 830 830 830 830 14
442 20250219 115700 5568028 826 826 826 826 0
443 20250219 115600 5568028 826 826 826 826 0
444 20250219 115500 5568028 826 826 826 826 0
445 20250219 115400 5568028 826 826 826 826 0
446 20250219 115300 5568028 826 826 826 826 0
447 20250219 115200 5568028 826 826 826 826 0
448 20250219 115100 5568028 826 826 826 826 0
449 20250219 115000 5568028 826 826 826 826 0
450 20250219 114900 5568028 826 826 826 826 0
451 20250219 114800 5568028 826 826 826 826 0
452 20250219 114700 5568028 826 826 826 826 0
453 20250219 114600 5568028 826 826 826 826 0
454 20250219 114500 5568028 826 826 826 826 0
455 20250219 114400 5568028 826 826 826 826 0
456 20250219 114300 5568028 826 826 826 826 0
457 20250219 114200 5568028 826 826 826 826 0
458 20250219 114100 5568028 826 826 826 826 0
459 20250219 114000 5568028 826 826 826 826 0
460 20250219 113900 5568028 826 826 826 826 0
461 20250219 113800 5568028 826 826 826 826 0
462 20250219 113700 5568028 826 826 826 826 0
463 20250219 113600 5568028 826 826 826 826 0
464 20250219 113500 5568028 826 826 826 826 0
465 20250219 113400 5568028 826 831 831 826 293
466 20250219 113300 5325142 832 832 832 832 0
467 20250219 113200 5325142 832 832 832 832 0
468 20250219 113100 5325142 832 832 832 832 7
469 20250219 113000 5319318 832 832 832 832 0
470 20250219 112900 5319318 832 832 832 832 0
471 20250219 112800 5319318 832 832 832 832 7
472 20250219 112700 5313494 832 832 832 832 0
473 20250219 112600 5313494 832 832 832 832 0
474 20250219 112500 5313494 832 832 832 832 0
475 20250219 112400 5313494 832 832 832 832 0
476 20250219 112300 5313494 832 832 832 832 0
477 20250219 112200 5313494 832 832 832 832 0
478 20250219 112100 5313494 832 832 832 832 7
479 20250219 112000 5307670 832 832 832 832 0
480 20250219 111900 5307670 832 832 832 832 0
481 20250219 111800 5307670 832 832 832 832 0
482 20250219 111700 5307670 832 832 832 832 0
483 20250219 111600 5307670 832 832 832 832 7
484 20250219 111500 5301846 832 832 832 832 0
485 20250219 111400 5301846 832 832 832 832 0
486 20250219 111300 5301846 832 832 832 832 0
487 20250219 111200 5301846 832 832 832 832 21
488 20250219 111100 5284374 832 832 832 832 0
489 20250219 111000 5284374 832 832 832 832 1
490 20250219 110900 5283542 832 832 832 832 0
491 20250219 110800 5283542 832 832 832 832 0
492 20250219 110700 5283542 832 832 832 832 10
493 20250219 110600 5275222 834 834 834 834 0
494 20250219 110500 5275222 834 834 834 834 0
495 20250219 110400 5275222 834 834 834 834 0
496 20250219 110300 5275222 834 835 835 834 918
497 20250219 110200 4509596 836 836 836 836 0
498 20250219 110100 4509596 836 836 836 836 6
499 20250219 110000 4504580 836 836 836 836 0
500 20250219 105900 4504580 836 836 836 836 7
501 20250219 105800 4498728 836 836 836 836 0
502 20250219 105700 4498728 836 836 836 836 0
503 20250219 105600 4498728 836 836 836 836 0
504 20250219 105500 4498728 836 836 836 836 0
505 20250219 105400 4498728 836 836 836 836 0
506 20250219 105300 4498728 836 836 836 836 0
507 20250219 105200 4498728 836 836 836 836 7
508 20250219 105100 4492876 836 836 836 836 0
509 20250219 105000 4492876 836 836 836 836 0
510 20250219 104900 4492876 836 836 836 836 80
511 20250219 104800 4425996 836 836 836 836 6
512 20250219 104700 4420980 837 837 837 837 0
513 20250219 104600 4420980 837 837 837 837 0
514 20250219 104500 4420980 837 837 837 837 0
515 20250219 104400 4420980 837 837 837 837 0
516 20250219 104300 4420980 837 837 837 837 0
517 20250219 104200 4420980 837 837 837 837 0
518 20250219 104100 4420980 837 837 837 837 0
519 20250219 104000 4420980 837 837 837 837 0
520 20250219 103900 4420980 837 837 837 837 0
521 20250219 103800 4420980 837 837 837 837 0
522 20250219 103700 4420980 837 837 837 837 0
523 20250219 103600 4420980 837 837 837 837 0
524 20250219 103500 4420980 837 837 837 837 0
525 20250219 103400 4420980 837 837 837 837 0
526 20250219 103300 4420980 837 837 837 837 0
527 20250219 103200 4420980 837 837 837 837 0
528 20250219 103100 4420980 837 837 837 837 0
529 20250219 103000 4420980 837 837 837 837 0
530 20250219 102900 4420980 837 837 837 837 0
531 20250219 102800 4420980 837 837 837 837 0
532 20250219 102700 4420980 837 837 837 837 0
533 20250219 102600 4420980 837 837 837 837 0
534 20250219 102500 4420980 837 837 837 837 0
535 20250219 102400 4420980 837 837 837 837 0
536 20250219 102300 4420980 837 837 837 837 0
537 20250219 102200 4420980 837 837 837 837 0
538 20250219 102100 4420980 837 837 837 837 0
539 20250219 102000 4420980 837 837 837 837 0
540 20250219 101900 4420980 837 837 837 837 0
541 20250219 101800 4420980 837 837 837 837 0
542 20250219 101700 4420980 837 837 837 837 0
543 20250219 101600 4420980 837 837 837 837 0
544 20250219 101500 4420980 837 837 837 837 0
545 20250219 101400 4420980 837 837 837 837 0
546 20250219 101300 4420980 837 837 837 837 0
547 20250219 101200 4420980 837 837 837 837 0
548 20250219 101100 4420980 837 837 837 837 0
549 20250219 101000 4420980 837 837 837 837 20
550 20250219 100900 4404240 839 839 839 839 0
551 20250219 100800 4404240 839 839 839 839 0
552 20250219 100700 4404240 839 839 839 839 0
553 20250219 100600 4404240 839 839 839 839 0
554 20250219 100500 4404240 839 839 839 839 0
555 20250219 100400 4404240 839 835 839 835 4
556 20250219 100300 4400890 825 825 825 825 0
557 20250219 100200 4400890 825 825 825 825 0
558 20250219 100100 4400890 825 825 825 825 0
559 20250219 100000 4400890 825 826 826 825 985
560 20250219 095900 3587655 827 827 827 827 0
561 20250219 095800 3587655 827 827 827 827 0
562 20250219 095700 3587655 827 828 828 827 100
563 20250219 095600 3504918 825 825 825 825 0
564 20250219 095500 3504918 825 825 825 825 0
565 20250219 095400 3504918 825 825 825 825 0
566 20250219 095300 3504918 825 825 825 825 0
567 20250219 095200 3504918 825 825 825 825 0
568 20250219 095100 3504918 825 825 825 825 0
569 20250219 095000 3504918 825 825 825 825 0
570 20250219 094900 3504918 825 825 825 825 0
571 20250219 094800 3504918 825 825 825 825 0
572 20250219 094700 3504918 825 825 825 825 0
573 20250219 094600 3504918 825 833 833 825 421
574 20250219 094500 3157414 833 833 833 833 0
575 20250219 094400 3157414 833 833 833 833 1
576 20250219 094300 3156581 825 825 825 825 0
577 20250219 094200 3156581 825 825 825 825 0
578 20250219 094100 3156581 825 825 825 825 0
579 20250219 094000 3156581 825 825 825 825 0
580 20250219 093900 3156581 825 825 825 825 0
581 20250219 093800 3156581 825 825 825 825 0
582 20250219 093700 3156581 825 825 825 825 0
583 20250219 093600 3156581 825 825 825 825 0
584 20250219 093500 3156581 825 825 825 825 0
585 20250219 093400 3156581 825 825 825 825 0
586 20250219 093300 3156581 825 825 825 825 0
587 20250219 093200 3156581 825 825 825 825 0
588 20250219 093100 3156581 825 825 825 825 0
589 20250219 093000 3156581 825 825 825 825 0
590 20250219 092900 3156581 825 825 825 825 0
591 20250219 092800 3156581 825 825 825 825 0
592 20250219 092700 3156581 825 825 825 825 0
593 20250219 092600 3156581 825 825 825 825 0
594 20250219 092500 3156581 825 825 825 825 0
595 20250219 092400 3156581 825 825 825 825 0
596 20250219 092300 3156581 825 825 825 825 0
597 20250219 092200 3156581 825 827 827 825 2119
598 20250219 092100 1405408 826 837 837 826 500
599 20250219 092000 991639 846 846 846 846 0
600 20250219 091900 991639 846 846 846 846 0
601 20250219 091800 991639 846 846 846 846 0
602 20250219 091700 991639 846 846 846 846 0
603 20250219 091600 991639 846 846 846 846 0
604 20250219 091500 991639 846 846 846 846 0
605 20250219 091400 991639 846 846 846 846 0
606 20250219 091300 991639 846 846 846 846 0
607 20250219 091200 991639 846 846 846 846 0
608 20250219 091100 991639 846 846 846 846 0
609 20250219 091000 991639 846 846 846 846 0
610 20250219 090900 991639 846 846 846 846 0
611 20250219 090800 991639 846 846 846 846 0
612 20250219 090700 991639 846 846 846 846 0
613 20250219 090600 991639 846 846 846 846 0
614 20250219 090500 991639 846 846 846 846 0
615 20250219 090400 991639 846 846 846 846 0
616 20250219 090300 991639 846 845 846 845 2
617 20250219 090200 989948 843 835 843 835 5
618 20250219 090100 985753 834 834 834 834 1176
619 20250219 090000 4969 826 831 831 826 6

1
033050/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,32579342,0,27627282016,0.00
20250214,0,32579342,0,27725020042,0.00
20250213,0,32579342,0,27757599384,0.00
20250212,0,32579342,0,28115972146,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 32579342 0 27627282016 0.00
3 20250214 0 32579342 0 27725020042 0.00
4 20250213 0 32579342 0 27757599384 0.00
5 20250212 0 32579342 0 28115972146 0.00