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

621
033830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,71171441,812,812,812,812,3372
20250219,191800,71171441,812,812,812,812,0
20250219,191700,71171441,812,812,812,812,0
20250219,191600,71171441,812,812,812,812,0
20250219,191500,71171441,812,812,812,812,0
20250219,191400,71171441,812,812,812,812,0
20250219,191300,71171441,812,812,812,812,0
20250219,191200,71171441,812,812,812,812,0
20250219,191100,71171441,812,812,812,812,0
20250219,191000,71171441,812,812,812,812,0
20250219,190900,71171441,812,812,812,812,0
20250219,190800,71171441,812,812,812,812,0
20250219,190700,71171441,812,812,812,812,0
20250219,190600,71171441,812,812,812,812,0
20250219,190500,71171441,812,812,812,812,0
20250219,190400,71171441,812,812,812,812,0
20250219,190300,71171441,812,812,812,812,0
20250219,190200,71171441,812,812,812,812,0
20250219,190100,71171441,812,812,812,812,0
20250219,190000,71171441,812,812,812,812,0
20250219,185900,71171441,812,812,812,812,0
20250219,185800,71171441,812,812,812,812,0
20250219,185700,71171441,812,812,812,812,0
20250219,185600,71171441,812,812,812,812,0
20250219,185500,71171441,812,812,812,812,0
20250219,185400,71171441,812,812,812,812,0
20250219,185300,71171441,812,812,812,812,0
20250219,185200,71171441,812,812,812,812,0
20250219,185100,71171441,812,812,812,812,0
20250219,185000,71171441,812,812,812,812,0
20250219,184900,71171441,812,812,812,812,3372
20250219,184800,71171441,812,812,812,812,0
20250219,184700,71171441,812,812,812,812,0
20250219,184600,71171441,812,812,812,812,0
20250219,184500,71171441,812,812,812,812,0
20250219,184400,71171441,812,812,812,812,0
20250219,184300,71171441,812,812,812,812,0
20250219,184200,71171441,812,812,812,812,0
20250219,184100,71171441,812,812,812,812,0
20250219,184000,71171441,812,812,812,812,0
20250219,183900,71171441,812,812,812,812,0
20250219,183800,71171441,812,812,812,812,0
20250219,183700,71171441,812,812,812,812,0
20250219,183600,71171441,812,812,812,812,0
20250219,183500,71171441,812,812,812,812,0
20250219,183400,71171441,812,812,812,812,0
20250219,183300,71171441,812,812,812,812,0
20250219,183200,71171441,812,812,812,812,0
20250219,183100,71171441,812,812,812,812,0
20250219,183000,71171441,812,812,812,812,0
20250219,182900,71171441,812,812,812,812,0
20250219,182800,71171441,812,812,812,812,0
20250219,182700,71171441,812,812,812,812,0
20250219,182600,71171441,812,812,812,812,0
20250219,182500,71171441,812,812,812,812,0
20250219,182400,71171441,812,812,812,812,0
20250219,182300,71171441,812,812,812,812,0
20250219,182200,71171441,812,812,812,812,0
20250219,182100,71171441,812,812,812,812,0
20250219,182000,71171441,812,812,812,812,0
20250219,181900,71171441,812,812,812,812,3372
20250219,181800,71171441,812,812,812,812,0
20250219,181700,71171441,812,812,812,812,0
20250219,181600,71171441,812,812,812,812,0
20250219,181500,71171441,812,812,812,812,0
20250219,181400,71171441,812,812,812,812,0
20250219,181300,71171441,812,812,812,812,0
20250219,181200,71171441,812,812,812,812,0
20250219,181100,71171441,812,812,812,812,0
20250219,181000,71171441,812,812,812,812,0
20250219,180900,71171441,812,812,812,812,0
20250219,180800,71171441,812,812,812,812,0
20250219,180700,71171441,812,812,812,812,0
20250219,180600,71171441,812,812,812,812,0
20250219,180500,71171441,812,812,812,812,0
20250219,180400,71171441,812,812,812,812,0
20250219,180300,71171441,812,812,812,812,0
20250219,180200,71171441,812,812,812,812,0
20250219,180100,71171441,812,812,812,812,0
20250219,180000,71171441,812,812,812,812,0
20250219,175900,71171441,812,812,812,812,0
20250219,175800,71171441,812,812,812,812,0
20250219,175700,71171441,812,812,812,812,0
20250219,175600,71171441,812,812,812,812,0
20250219,175500,71171441,812,812,812,812,0
20250219,175400,71171441,812,812,812,812,0
20250219,175300,71171441,812,812,812,812,0
20250219,175200,71171441,812,812,812,812,0
20250219,175100,71171441,812,812,812,812,0
20250219,175000,71171441,812,812,812,812,0
20250219,174900,71171441,812,812,812,812,3372
20250219,174800,71171441,812,812,812,812,0
20250219,174700,71171441,812,812,812,812,0
20250219,174600,71171441,812,812,812,812,0
20250219,174500,71171441,812,812,812,812,0
20250219,174400,71171441,812,812,812,812,0
20250219,174300,71171441,812,812,812,812,0
20250219,174200,71171441,812,812,812,812,0
20250219,174100,71171441,812,812,812,812,0
20250219,174000,71171441,812,812,812,812,0
20250219,173900,71171441,812,812,812,812,0
20250219,173800,71171441,812,812,812,812,0
20250219,173700,71171441,812,812,812,812,0
20250219,173600,71171441,812,812,812,812,0
20250219,173500,71171441,812,812,812,812,0
20250219,173400,71171441,812,812,812,812,0
20250219,173300,71171441,812,812,812,812,0
20250219,173200,71171441,812,812,812,812,0
20250219,173100,71171441,812,812,812,812,0
20250219,173000,71171441,812,812,812,812,0
20250219,172900,71171441,812,812,812,812,0
20250219,172800,71171441,812,812,812,812,0
20250219,172700,71171441,812,812,812,812,0
20250219,172600,71171441,812,812,812,812,0
20250219,172500,71171441,812,812,812,812,0
20250219,172400,71171441,812,812,812,812,0
20250219,172300,71171441,812,812,812,812,0
20250219,172200,71171441,812,812,812,812,0
20250219,172100,71171441,812,812,812,812,0
20250219,172000,71171441,812,812,812,812,0
20250219,171900,71171441,812,812,812,812,3372
20250219,171800,71171441,812,812,812,812,0
20250219,171700,71171441,812,812,812,812,0
20250219,171600,71171441,812,812,812,812,0
20250219,171500,71171441,812,812,812,812,0
20250219,171400,71171441,812,812,812,812,0
20250219,171300,71171441,812,812,812,812,0
20250219,171200,71171441,812,812,812,812,0
20250219,171100,71171441,812,812,812,812,0
20250219,171000,71171441,812,812,812,812,0
20250219,170900,71171441,812,812,812,812,0
20250219,170800,71171441,812,812,812,812,0
20250219,170700,71171441,812,812,812,812,0
20250219,170600,71171441,812,812,812,812,0
20250219,170500,71171441,812,812,812,812,0
20250219,170400,71171441,812,812,812,812,0
20250219,170300,71171441,812,812,812,812,0
20250219,170200,71171441,812,812,812,812,0
20250219,170100,71171441,812,812,812,812,0
20250219,170000,71171441,812,812,812,812,0
20250219,165900,71171441,812,812,812,812,0
20250219,165800,71171441,812,812,812,812,0
20250219,165700,71171441,812,812,812,812,0
20250219,165600,71171441,812,812,812,812,0
20250219,165500,71171441,812,812,812,812,0
20250219,165400,71171441,812,812,812,812,0
20250219,165300,71171441,812,812,812,812,0
20250219,165200,71171441,812,812,812,812,0
20250219,165100,71171441,812,812,812,812,0
20250219,165000,71171441,812,812,812,812,0
20250219,164900,71171441,812,812,812,812,3372
20250219,164800,71171441,812,812,812,812,0
20250219,164700,71171441,812,812,812,812,0
20250219,164600,71171441,812,812,812,812,0
20250219,164500,71171441,812,812,812,812,0
20250219,164400,71171441,812,812,812,812,0
20250219,164300,71171441,812,812,812,812,0
20250219,164200,71171441,812,812,812,812,0
20250219,164100,71171441,812,812,812,812,0
20250219,164000,71171441,812,812,812,812,0
20250219,163900,71171441,812,812,812,812,0
20250219,163800,71171441,812,812,812,812,0
20250219,163700,71171441,812,812,812,812,0
20250219,163600,71171441,812,812,812,812,0
20250219,163500,71171441,812,812,812,812,0
20250219,163400,71171441,812,812,812,812,0
20250219,163300,71171441,812,812,812,812,0
20250219,163200,71171441,812,812,812,812,0
20250219,163100,71171441,812,812,812,812,0
20250219,163000,71171441,812,812,812,812,0
20250219,162900,71171441,812,812,812,812,0
20250219,162800,71171441,812,812,812,812,0
20250219,162700,71171441,812,812,812,812,0
20250219,162600,71171441,812,812,812,812,0
20250219,162500,71171441,812,812,812,812,0
20250219,162400,71171441,812,812,812,812,0
20250219,162300,71171441,812,812,812,812,0
20250219,162200,71171441,812,812,812,812,0
20250219,162100,71171441,812,812,812,812,0
20250219,162000,71171441,812,812,812,812,0
20250219,161900,71171441,812,812,812,812,3372
20250219,161800,71171441,812,812,812,812,0
20250219,161700,71171441,812,812,812,812,0
20250219,161600,71171441,812,812,812,812,0
20250219,161500,71171441,812,812,812,812,0
20250219,161400,71171441,812,812,812,812,0
20250219,161300,71171441,812,812,812,812,0
20250219,161200,71171441,812,812,812,812,0
20250219,161100,71171441,812,812,812,812,0
20250219,161000,71171441,812,812,812,812,0
20250219,160900,71171441,812,812,812,812,0
20250219,160800,71171441,812,812,812,812,0
20250219,160700,71171441,812,812,812,812,0
20250219,160600,71171441,812,812,812,812,0
20250219,160500,71171441,812,812,812,812,0
20250219,160400,71171441,812,812,812,812,0
20250219,160300,71171441,812,812,812,812,0
20250219,160200,71171441,812,812,812,812,0
20250219,160100,71171441,812,812,812,812,0
20250219,160000,71171441,812,812,812,812,0
20250219,155900,71171441,812,812,812,812,0
20250219,155800,71171441,812,812,812,812,0
20250219,155700,71171441,812,812,812,812,0
20250219,155600,71171441,812,812,812,812,0
20250219,155500,71171441,812,812,812,812,0
20250219,155400,71171441,812,812,812,812,0
20250219,155300,71171441,812,812,812,812,0
20250219,155200,71171441,812,812,812,812,0
20250219,155100,71171441,812,812,812,812,0
20250219,155000,71171441,812,812,812,812,0
20250219,154900,71171441,812,812,812,812,3372
20250219,154800,71171441,812,812,812,812,0
20250219,154700,71171441,812,812,812,812,0
20250219,154600,71171441,812,812,812,812,0
20250219,154500,71171441,812,812,812,812,0
20250219,154400,71171441,812,812,812,812,0
20250219,154300,71171441,812,812,812,812,0
20250219,154200,71171441,812,812,812,812,0
20250219,154100,71171441,812,812,812,812,0
20250219,154000,71171441,812,812,812,812,0
20250219,153900,71171441,812,812,812,812,0
20250219,153800,71171441,812,812,812,812,0
20250219,153700,71171441,812,812,812,812,0
20250219,153600,71171441,812,812,812,812,0
20250219,153500,71171441,812,812,812,812,0
20250219,153400,71171441,812,812,812,812,0
20250219,153300,71171441,812,812,812,812,0
20250219,153200,71171441,812,812,812,812,0
20250219,153100,71171441,812,812,812,812,0
20250219,153000,71171441,812,812,812,812,3372
20250219,152900,68433377,811,811,811,811,0
20250219,152800,68433377,811,811,811,811,0
20250219,152700,68433377,811,811,811,811,0
20250219,152600,68433377,811,811,811,811,0
20250219,152500,68433377,811,811,811,811,0
20250219,152400,68433377,811,811,811,811,0
20250219,152300,68433377,811,811,811,811,0
20250219,152200,68433377,811,811,811,811,0
20250219,152100,68433377,811,811,811,811,0
20250219,152000,68433377,811,811,811,811,0
20250219,151900,68433377,811,808,811,808,109
20250219,151800,68345239,812,812,812,812,0
20250219,151700,68345239,812,812,812,812,16
20250219,151600,68332247,812,811,812,811,2000
20250219,151500,66709247,811,811,811,811,71
20250219,151400,66651666,812,812,812,812,1
20250219,151300,66650854,809,809,809,809,0
20250219,151200,66650854,809,809,812,809,2602
20250219,151100,64545827,809,809,809,809,1237
20250219,151000,63545094,809,813,813,809,2474
20250219,150900,61543624,809,813,813,809,1238
20250219,150800,60542074,809,810,810,809,1237
20250219,150700,59541340,813,813,813,813,22
20250219,150600,59523454,812,812,812,812,362
20250219,150500,59229510,812,811,812,808,1021
20250219,150400,58404444,812,810,812,810,578
20250219,150300,57935564,810,810,810,810,1
20250219,150200,57934754,810,810,811,810,1826
20250219,150100,56455687,810,810,810,810,0
20250219,150000,56455687,810,809,810,809,418
20250219,145900,56117520,809,807,809,807,5500
20250219,145800,51676968,807,806,807,806,4846
20250219,145700,47771087,805,805,805,805,4669
20250219,145600,44012542,805,805,805,805,0
20250219,145500,44012542,805,805,805,805,10
20250219,145400,44004492,804,804,804,804,0
20250219,145300,44004492,804,804,804,804,1024
20250219,145200,43181196,804,804,804,804,0
20250219,145100,43181196,804,804,804,804,0
20250219,145000,43181196,804,804,804,804,0
20250219,144900,43181196,804,804,804,804,0
20250219,144800,43181196,804,804,804,804,0
20250219,144700,43181196,804,804,804,804,0
20250219,144600,43181196,804,803,804,803,164
20250219,144500,43049480,804,804,804,804,0
20250219,144400,43049480,804,804,804,804,0
20250219,144300,43049480,804,804,804,804,0
20250219,144200,43049480,804,804,804,804,0
20250219,144100,43049480,804,804,804,804,0
20250219,144000,43049480,804,804,804,804,0
20250219,143900,43049480,804,804,804,804,0
20250219,143800,43049480,804,804,804,804,0
20250219,143700,43049480,804,804,804,804,0
20250219,143600,43049480,804,804,804,804,0
20250219,143500,43049480,804,804,804,804,0
20250219,143400,43049480,804,802,804,802,627
20250219,143300,42546569,804,804,804,804,0
20250219,143200,42546569,804,804,804,804,0
20250219,143100,42546569,804,804,804,804,60
20250219,143000,42498329,804,804,804,804,0
20250219,142900,42498329,804,804,804,804,0
20250219,142800,42498329,804,804,804,804,0
20250219,142700,42498329,804,804,804,804,0
20250219,142600,42498329,804,804,804,804,80
20250219,142500,42434009,802,802,802,802,0
20250219,142400,42434009,802,802,802,802,0
20250219,142300,42434009,802,802,802,802,0
20250219,142200,42434009,802,804,804,802,4
20250219,142100,42430799,803,803,803,803,0
20250219,142000,42430799,803,803,803,803,1046
20250219,141900,41590861,805,805,805,805,0
20250219,141800,41590861,805,805,805,805,0
20250219,141700,41590861,805,805,805,805,0
20250219,141600,41590861,805,805,805,805,0
20250219,141500,41590861,805,805,805,805,0
20250219,141400,41590861,805,804,805,804,2
20250219,141300,41589252,803,803,803,803,156
20250219,141200,41463984,804,804,804,804,0
20250219,141100,41463984,804,804,804,804,0
20250219,141000,41463984,804,804,804,804,1
20250219,140900,41463180,804,804,804,804,266
20250219,140800,41249316,804,804,804,804,3
20250219,140700,41246904,804,804,804,804,0
20250219,140600,41246904,804,804,804,804,0
20250219,140500,41246904,804,804,804,804,0
20250219,140400,41246904,804,804,804,804,0
20250219,140300,41246904,804,804,804,804,0
20250219,140200,41246904,804,804,804,804,432
20250219,140100,40899576,804,804,804,804,0
20250219,140000,40899576,804,804,804,804,0
20250219,135900,40899576,804,804,804,804,0
20250219,135800,40899576,804,804,804,804,0
20250219,135700,40899576,804,804,804,804,0
20250219,135600,40899576,804,804,804,804,0
20250219,135500,40899576,804,804,804,804,0
20250219,135400,40899576,804,804,804,804,0
20250219,135300,40899576,804,804,804,804,0
20250219,135200,40899576,804,804,804,804,0
20250219,135100,40899576,804,804,804,804,0
20250219,135000,40899576,804,804,804,804,0
20250219,134900,40899576,804,804,804,804,0
20250219,134800,40899576,804,804,804,804,0
20250219,134700,40899576,804,804,804,804,177
20250219,134600,40757268,804,804,804,804,2
20250219,134500,40755660,803,803,803,803,323
20250219,134400,40496291,803,803,803,803,0
20250219,134300,40496291,803,803,803,803,1
20250219,134200,40495488,802,802,802,802,0
20250219,134100,40495488,802,802,802,802,0
20250219,134000,40495488,802,802,802,802,0
20250219,133900,40495488,802,802,802,802,0
20250219,133800,40495488,802,802,802,802,0
20250219,133700,40495488,802,802,802,802,0
20250219,133600,40495488,802,802,802,802,0
20250219,133500,40495488,802,802,802,802,1
20250219,133400,40494686,803,803,803,803,0
20250219,133300,40494686,803,803,803,803,0
20250219,133200,40494686,803,803,803,803,0
20250219,133100,40494686,803,803,803,803,0
20250219,133000,40494686,803,803,803,803,0
20250219,132900,40494686,803,803,803,803,0
20250219,132800,40494686,803,803,803,803,2500
20250219,132700,38487186,803,803,803,803,0
20250219,132600,38487186,803,803,803,803,0
20250219,132500,38487186,803,803,803,803,0
20250219,132400,38487186,803,803,803,803,0
20250219,132300,38487186,803,803,803,803,0
20250219,132200,38487186,803,803,803,803,0
20250219,132100,38487186,803,803,803,803,0
20250219,132000,38487186,803,803,803,803,0
20250219,131900,38487186,803,803,803,803,1
20250219,131800,38486383,802,802,802,802,0
20250219,131700,38486383,802,802,802,802,0
20250219,131600,38486383,802,802,802,802,0
20250219,131500,38486383,802,802,802,802,169
20250219,131400,38350845,802,802,802,802,0
20250219,131300,38350845,802,802,802,802,0
20250219,131200,38350845,802,802,802,802,0
20250219,131100,38350845,802,802,802,802,0
20250219,131000,38350845,802,802,802,802,2
20250219,130900,38349241,803,803,803,803,0
20250219,130800,38349241,803,803,803,803,0
20250219,130700,38349241,803,803,803,803,0
20250219,130600,38349241,803,803,803,803,0
20250219,130500,38349241,803,803,803,803,0
20250219,130400,38349241,803,803,803,803,0
20250219,130300,38349241,803,803,803,803,0
20250219,130200,38349241,803,803,803,803,0
20250219,130100,38349241,803,803,803,803,0
20250219,130000,38349241,803,803,803,803,0
20250219,125900,38349241,803,803,803,803,1
20250219,125800,38348438,802,802,802,802,0
20250219,125700,38348438,802,802,802,802,0
20250219,125600,38348438,802,802,802,802,0
20250219,125500,38348438,802,802,802,802,0
20250219,125400,38348438,802,802,802,802,0
20250219,125300,38348438,802,802,802,802,0
20250219,125200,38348438,802,802,802,802,2
20250219,125100,38346834,803,803,803,803,0
20250219,125000,38346834,803,803,803,803,0
20250219,124900,38346834,803,803,803,803,0
20250219,124800,38346834,803,803,803,803,0
20250219,124700,38346834,803,803,803,803,0
20250219,124600,38346834,803,803,803,803,0
20250219,124500,38346834,803,803,803,803,0
20250219,124400,38346834,803,803,803,803,0
20250219,124300,38346834,803,803,803,803,0
20250219,124200,38346834,803,803,803,803,0
20250219,124100,38346834,803,803,803,803,0
20250219,124000,38346834,803,803,803,803,0
20250219,123900,38346834,803,803,803,803,0
20250219,123800,38346834,803,803,803,803,0
20250219,123700,38346834,803,803,803,803,0
20250219,123600,38346834,803,803,803,803,0
20250219,123500,38346834,803,803,803,803,0
20250219,123400,38346834,803,803,803,803,0
20250219,123300,38346834,803,803,803,803,0
20250219,123200,38346834,803,803,803,803,0
20250219,123100,38346834,803,803,803,803,0
20250219,123000,38346834,803,803,803,803,0
20250219,122900,38346834,803,803,803,803,0
20250219,122800,38346834,803,803,803,803,0
20250219,122700,38346834,803,803,803,803,0
20250219,122600,38346834,803,803,803,803,0
20250219,122500,38346834,803,803,803,803,0
20250219,122400,38346834,803,803,803,803,569
20250219,122300,37889927,803,803,803,803,0
20250219,122200,37889927,803,803,803,803,0
20250219,122100,37889927,803,803,803,803,0
20250219,122000,37889927,803,803,803,803,0
20250219,121900,37889927,803,803,803,803,0
20250219,121800,37889927,803,803,803,803,0
20250219,121700,37889927,803,803,803,803,0
20250219,121600,37889927,803,803,803,803,0
20250219,121500,37889927,803,803,803,803,1
20250219,121400,37889124,802,802,802,802,0
20250219,121300,37889124,802,802,802,802,0
20250219,121200,37889124,802,802,802,802,0
20250219,121100,37889124,802,802,802,802,0
20250219,121000,37889124,802,802,802,802,1500
20250219,120900,36686124,802,802,802,802,0
20250219,120800,36686124,802,802,802,802,0
20250219,120700,36686124,802,802,802,802,0
20250219,120600,36686124,802,802,802,802,0
20250219,120500,36686124,802,802,802,802,0
20250219,120400,36686124,802,802,802,802,0
20250219,120300,36686124,802,802,802,802,0
20250219,120200,36686124,802,802,802,802,0
20250219,120100,36686124,802,802,802,802,0
20250219,120000,36686124,802,802,802,802,0
20250219,115900,36686124,802,802,802,802,0
20250219,115800,36686124,802,802,802,802,0
20250219,115700,36686124,802,802,802,802,0
20250219,115600,36686124,802,802,802,802,0
20250219,115500,36686124,802,802,802,802,0
20250219,115400,36686124,802,802,802,802,0
20250219,115300,36686124,802,802,802,802,0
20250219,115200,36686124,802,802,802,802,0
20250219,115100,36686124,802,802,802,802,0
20250219,115000,36686124,802,802,802,802,0
20250219,114900,36686124,802,802,802,802,0
20250219,114800,36686124,802,802,802,802,0
20250219,114700,36686124,802,802,802,802,0
20250219,114600,36686124,802,802,802,802,0
20250219,114500,36686124,802,800,802,800,344
20250219,114400,36410922,800,801,801,800,8957
20250219,114300,29245274,803,803,803,803,124
20250219,114200,29145702,803,803,803,803,0
20250219,114100,29145702,803,803,803,803,0
20250219,114000,29145702,803,803,803,803,0
20250219,113900,29145702,803,803,803,803,0
20250219,113800,29145702,803,803,803,803,0
20250219,113700,29145702,803,803,803,803,1
20250219,113600,29144899,803,803,803,803,0
20250219,113500,29144899,803,803,803,803,0
20250219,113400,29144899,803,803,803,803,0
20250219,113300,29144899,803,803,803,803,0
20250219,113200,29144899,803,803,803,803,0
20250219,113100,29144899,803,803,803,803,0
20250219,113000,29144899,803,803,803,803,0
20250219,112900,29144899,803,803,803,803,0
20250219,112800,29144899,803,803,803,803,0
20250219,112700,29144899,803,803,803,803,1
20250219,112600,29144096,801,801,801,801,0
20250219,112500,29144096,801,801,801,801,0
20250219,112400,29144096,801,801,801,801,0
20250219,112300,29144096,801,801,801,801,0
20250219,112200,29144096,801,801,801,801,0
20250219,112100,29144096,801,801,801,801,0
20250219,112000,29144096,801,801,801,801,0
20250219,111900,29144096,801,801,801,801,0
20250219,111800,29144096,801,801,801,801,0
20250219,111700,29144096,801,801,801,801,0
20250219,111600,29144096,801,801,801,801,0
20250219,111500,29144096,801,801,801,801,0
20250219,111400,29144096,801,801,801,801,0
20250219,111300,29144096,801,801,801,801,0
20250219,111200,29144096,801,801,801,801,680
20250219,111100,28599416,801,801,801,801,0
20250219,111000,28599416,801,801,801,801,118
20250219,110900,28504898,803,803,803,803,0
20250219,110800,28504898,803,803,803,803,0
20250219,110700,28504898,803,803,803,803,0
20250219,110600,28504898,803,803,803,803,0
20250219,110500,28504898,803,803,803,803,0
20250219,110400,28504898,803,803,803,803,0
20250219,110300,28504898,803,803,803,803,0
20250219,110200,28504898,803,803,803,803,0
20250219,110100,28504898,803,803,803,803,0
20250219,110000,28504898,803,803,803,803,0
20250219,105900,28504898,803,803,803,803,0
20250219,105800,28504898,803,803,803,803,28
20250219,105700,28482414,803,803,803,803,0
20250219,105600,28482414,803,803,803,803,0
20250219,105500,28482414,803,803,803,803,0
20250219,105400,28482414,803,803,803,803,4480
20250219,105300,24884974,803,803,803,803,0
20250219,105200,24884974,803,803,803,803,0
20250219,105100,24884974,803,803,803,803,1
20250219,105000,24884171,802,802,802,802,0
20250219,104900,24884171,802,802,802,802,0
20250219,104800,24884171,802,802,802,802,0
20250219,104700,24884171,802,801,802,801,845
20250219,104600,24206726,801,801,801,801,17
20250219,104500,24193109,800,800,800,800,0
20250219,104400,24193109,800,800,800,800,337
20250219,104300,23923509,802,802,802,802,0
20250219,104200,23923509,802,802,802,802,0
20250219,104100,23923509,802,802,802,802,0
20250219,104000,23923509,802,802,802,802,0
20250219,103900,23923509,802,802,802,802,0
20250219,103800,23923509,802,802,802,802,0
20250219,103700,23923509,802,802,802,802,0
20250219,103600,23923509,802,800,802,800,8
20250219,103500,23917095,802,799,802,799,1464
20250219,103400,22747185,800,800,800,800,0
20250219,103300,22747185,800,800,800,800,0
20250219,103200,22747185,800,800,800,800,13
20250219,103100,22736785,800,800,800,800,0
20250219,103000,22736785,800,800,800,800,0
20250219,102900,22736785,800,799,800,799,2
20250219,102800,22735186,798,798,798,798,0
20250219,102700,22735186,798,798,798,798,0
20250219,102600,22735186,798,798,798,798,1
20250219,102500,22734388,800,800,800,800,0
20250219,102400,22734388,800,800,800,800,0
20250219,102300,22734388,800,798,800,798,7
20250219,102200,22728790,798,798,798,798,0
20250219,102100,22728790,798,800,800,798,10000
20250219,102000,14734650,802,802,802,802,0
20250219,101900,14734650,802,802,802,802,1
20250219,101800,14733848,800,800,800,800,0
20250219,101700,14733848,800,800,800,800,0
20250219,101600,14733848,800,800,800,800,0
20250219,101500,14733848,800,802,802,800,1038
20250219,101400,13903413,803,803,803,803,497
20250219,101300,13504322,803,803,803,803,0
20250219,101200,13504322,803,803,803,803,0
20250219,101100,13504322,803,803,803,803,1
20250219,101000,13503519,802,802,802,802,103
20250219,100900,13420913,802,802,802,802,1
20250219,100800,13420111,801,800,801,800,1748
20250219,100700,12021689,800,799,800,799,101
20250219,100600,11940890,799,799,799,799,119
20250219,100500,11845809,797,797,797,797,0
20250219,100400,11845809,797,797,800,797,3
20250219,100300,11843415,797,797,797,797,1510
20250219,100200,10639945,795,795,795,795,0
20250219,100100,10639945,795,795,795,795,1000
20250219,100000,9844945,795,795,795,795,1151
20250219,095900,8929900,798,798,798,798,0
20250219,095800,8929900,798,798,798,798,1
20250219,095700,8929102,795,795,795,795,64
20250219,095600,8878222,799,799,799,799,2
20250219,095500,8876624,794,797,797,794,7000
20250219,095400,3309675,797,797,797,797,0
20250219,095300,3309675,797,799,799,797,556
20250219,095200,2866444,800,800,800,800,81
20250219,095100,2801644,801,801,801,801,1
20250219,095000,2800843,802,802,802,802,103
20250219,094900,2718237,803,803,803,803,1
20250219,094800,2717434,805,805,805,805,1000
20250219,094700,1912434,805,805,805,805,0
20250219,094600,1912434,805,805,805,805,1
20250219,094500,1911629,805,805,805,805,0
20250219,094400,1911629,805,805,805,805,0
20250219,094300,1911629,805,805,805,805,0
20250219,094200,1911629,805,805,805,805,0
20250219,094100,1911629,805,805,805,805,0
20250219,094000,1911629,805,805,805,805,0
20250219,093900,1911629,805,805,805,805,0
20250219,093800,1911629,805,805,805,805,0
20250219,093700,1911629,805,805,805,805,0
20250219,093600,1911629,805,805,805,805,0
20250219,093500,1911629,805,805,805,805,0
20250219,093400,1911629,805,805,805,805,0
20250219,093300,1911629,805,805,805,805,0
20250219,093200,1911629,805,805,805,805,0
20250219,093100,1911629,805,805,805,805,0
20250219,093000,1911629,805,805,805,805,0
20250219,092900,1911629,805,805,805,805,7
20250219,092800,1905994,806,806,806,806,0
20250219,092700,1905994,806,806,806,806,0
20250219,092600,1905994,806,806,806,806,0
20250219,092500,1905994,806,806,806,806,0
20250219,092400,1905994,806,806,806,806,0
20250219,092300,1905994,806,806,806,806,0
20250219,092200,1905994,806,806,806,806,0
20250219,092100,1905994,806,806,806,806,0
20250219,092000,1905994,806,806,806,806,0
20250219,091900,1905994,806,806,806,806,0
20250219,091800,1905994,806,806,806,806,0
20250219,091700,1905994,806,806,806,806,0
20250219,091600,1905994,806,806,806,806,0
20250219,091500,1905994,806,806,806,806,1
20250219,091400,1905188,801,801,801,801,0
20250219,091300,1905188,801,801,801,801,0
20250219,091200,1905188,801,801,801,801,0
20250219,091100,1905188,801,803,803,801,364
20250219,091000,1613612,806,806,806,806,0
20250219,090900,1613612,806,806,806,806,0
20250219,090800,1613612,806,806,806,806,0
20250219,090700,1613612,806,806,806,806,0
20250219,090600,1613612,806,806,806,806,0
20250219,090500,1613612,806,806,806,806,0
20250219,090400,1613612,806,806,806,806,0
20250219,090300,1613612,806,806,806,806,0
20250219,090200,1613612,806,806,806,806,0
20250219,090100,1613612,806,806,806,806,0
20250219,090000,1613612,806,806,806,806,2002
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191900 71171441 812 812 812 812 3372
3 20250219 191800 71171441 812 812 812 812 0
4 20250219 191700 71171441 812 812 812 812 0
5 20250219 191600 71171441 812 812 812 812 0
6 20250219 191500 71171441 812 812 812 812 0
7 20250219 191400 71171441 812 812 812 812 0
8 20250219 191300 71171441 812 812 812 812 0
9 20250219 191200 71171441 812 812 812 812 0
10 20250219 191100 71171441 812 812 812 812 0
11 20250219 191000 71171441 812 812 812 812 0
12 20250219 190900 71171441 812 812 812 812 0
13 20250219 190800 71171441 812 812 812 812 0
14 20250219 190700 71171441 812 812 812 812 0
15 20250219 190600 71171441 812 812 812 812 0
16 20250219 190500 71171441 812 812 812 812 0
17 20250219 190400 71171441 812 812 812 812 0
18 20250219 190300 71171441 812 812 812 812 0
19 20250219 190200 71171441 812 812 812 812 0
20 20250219 190100 71171441 812 812 812 812 0
21 20250219 190000 71171441 812 812 812 812 0
22 20250219 185900 71171441 812 812 812 812 0
23 20250219 185800 71171441 812 812 812 812 0
24 20250219 185700 71171441 812 812 812 812 0
25 20250219 185600 71171441 812 812 812 812 0
26 20250219 185500 71171441 812 812 812 812 0
27 20250219 185400 71171441 812 812 812 812 0
28 20250219 185300 71171441 812 812 812 812 0
29 20250219 185200 71171441 812 812 812 812 0
30 20250219 185100 71171441 812 812 812 812 0
31 20250219 185000 71171441 812 812 812 812 0
32 20250219 184900 71171441 812 812 812 812 3372
33 20250219 184800 71171441 812 812 812 812 0
34 20250219 184700 71171441 812 812 812 812 0
35 20250219 184600 71171441 812 812 812 812 0
36 20250219 184500 71171441 812 812 812 812 0
37 20250219 184400 71171441 812 812 812 812 0
38 20250219 184300 71171441 812 812 812 812 0
39 20250219 184200 71171441 812 812 812 812 0
40 20250219 184100 71171441 812 812 812 812 0
41 20250219 184000 71171441 812 812 812 812 0
42 20250219 183900 71171441 812 812 812 812 0
43 20250219 183800 71171441 812 812 812 812 0
44 20250219 183700 71171441 812 812 812 812 0
45 20250219 183600 71171441 812 812 812 812 0
46 20250219 183500 71171441 812 812 812 812 0
47 20250219 183400 71171441 812 812 812 812 0
48 20250219 183300 71171441 812 812 812 812 0
49 20250219 183200 71171441 812 812 812 812 0
50 20250219 183100 71171441 812 812 812 812 0
51 20250219 183000 71171441 812 812 812 812 0
52 20250219 182900 71171441 812 812 812 812 0
53 20250219 182800 71171441 812 812 812 812 0
54 20250219 182700 71171441 812 812 812 812 0
55 20250219 182600 71171441 812 812 812 812 0
56 20250219 182500 71171441 812 812 812 812 0
57 20250219 182400 71171441 812 812 812 812 0
58 20250219 182300 71171441 812 812 812 812 0
59 20250219 182200 71171441 812 812 812 812 0
60 20250219 182100 71171441 812 812 812 812 0
61 20250219 182000 71171441 812 812 812 812 0
62 20250219 181900 71171441 812 812 812 812 3372
63 20250219 181800 71171441 812 812 812 812 0
64 20250219 181700 71171441 812 812 812 812 0
65 20250219 181600 71171441 812 812 812 812 0
66 20250219 181500 71171441 812 812 812 812 0
67 20250219 181400 71171441 812 812 812 812 0
68 20250219 181300 71171441 812 812 812 812 0
69 20250219 181200 71171441 812 812 812 812 0
70 20250219 181100 71171441 812 812 812 812 0
71 20250219 181000 71171441 812 812 812 812 0
72 20250219 180900 71171441 812 812 812 812 0
73 20250219 180800 71171441 812 812 812 812 0
74 20250219 180700 71171441 812 812 812 812 0
75 20250219 180600 71171441 812 812 812 812 0
76 20250219 180500 71171441 812 812 812 812 0
77 20250219 180400 71171441 812 812 812 812 0
78 20250219 180300 71171441 812 812 812 812 0
79 20250219 180200 71171441 812 812 812 812 0
80 20250219 180100 71171441 812 812 812 812 0
81 20250219 180000 71171441 812 812 812 812 0
82 20250219 175900 71171441 812 812 812 812 0
83 20250219 175800 71171441 812 812 812 812 0
84 20250219 175700 71171441 812 812 812 812 0
85 20250219 175600 71171441 812 812 812 812 0
86 20250219 175500 71171441 812 812 812 812 0
87 20250219 175400 71171441 812 812 812 812 0
88 20250219 175300 71171441 812 812 812 812 0
89 20250219 175200 71171441 812 812 812 812 0
90 20250219 175100 71171441 812 812 812 812 0
91 20250219 175000 71171441 812 812 812 812 0
92 20250219 174900 71171441 812 812 812 812 3372
93 20250219 174800 71171441 812 812 812 812 0
94 20250219 174700 71171441 812 812 812 812 0
95 20250219 174600 71171441 812 812 812 812 0
96 20250219 174500 71171441 812 812 812 812 0
97 20250219 174400 71171441 812 812 812 812 0
98 20250219 174300 71171441 812 812 812 812 0
99 20250219 174200 71171441 812 812 812 812 0
100 20250219 174100 71171441 812 812 812 812 0
101 20250219 174000 71171441 812 812 812 812 0
102 20250219 173900 71171441 812 812 812 812 0
103 20250219 173800 71171441 812 812 812 812 0
104 20250219 173700 71171441 812 812 812 812 0
105 20250219 173600 71171441 812 812 812 812 0
106 20250219 173500 71171441 812 812 812 812 0
107 20250219 173400 71171441 812 812 812 812 0
108 20250219 173300 71171441 812 812 812 812 0
109 20250219 173200 71171441 812 812 812 812 0
110 20250219 173100 71171441 812 812 812 812 0
111 20250219 173000 71171441 812 812 812 812 0
112 20250219 172900 71171441 812 812 812 812 0
113 20250219 172800 71171441 812 812 812 812 0
114 20250219 172700 71171441 812 812 812 812 0
115 20250219 172600 71171441 812 812 812 812 0
116 20250219 172500 71171441 812 812 812 812 0
117 20250219 172400 71171441 812 812 812 812 0
118 20250219 172300 71171441 812 812 812 812 0
119 20250219 172200 71171441 812 812 812 812 0
120 20250219 172100 71171441 812 812 812 812 0
121 20250219 172000 71171441 812 812 812 812 0
122 20250219 171900 71171441 812 812 812 812 3372
123 20250219 171800 71171441 812 812 812 812 0
124 20250219 171700 71171441 812 812 812 812 0
125 20250219 171600 71171441 812 812 812 812 0
126 20250219 171500 71171441 812 812 812 812 0
127 20250219 171400 71171441 812 812 812 812 0
128 20250219 171300 71171441 812 812 812 812 0
129 20250219 171200 71171441 812 812 812 812 0
130 20250219 171100 71171441 812 812 812 812 0
131 20250219 171000 71171441 812 812 812 812 0
132 20250219 170900 71171441 812 812 812 812 0
133 20250219 170800 71171441 812 812 812 812 0
134 20250219 170700 71171441 812 812 812 812 0
135 20250219 170600 71171441 812 812 812 812 0
136 20250219 170500 71171441 812 812 812 812 0
137 20250219 170400 71171441 812 812 812 812 0
138 20250219 170300 71171441 812 812 812 812 0
139 20250219 170200 71171441 812 812 812 812 0
140 20250219 170100 71171441 812 812 812 812 0
141 20250219 170000 71171441 812 812 812 812 0
142 20250219 165900 71171441 812 812 812 812 0
143 20250219 165800 71171441 812 812 812 812 0
144 20250219 165700 71171441 812 812 812 812 0
145 20250219 165600 71171441 812 812 812 812 0
146 20250219 165500 71171441 812 812 812 812 0
147 20250219 165400 71171441 812 812 812 812 0
148 20250219 165300 71171441 812 812 812 812 0
149 20250219 165200 71171441 812 812 812 812 0
150 20250219 165100 71171441 812 812 812 812 0
151 20250219 165000 71171441 812 812 812 812 0
152 20250219 164900 71171441 812 812 812 812 3372
153 20250219 164800 71171441 812 812 812 812 0
154 20250219 164700 71171441 812 812 812 812 0
155 20250219 164600 71171441 812 812 812 812 0
156 20250219 164500 71171441 812 812 812 812 0
157 20250219 164400 71171441 812 812 812 812 0
158 20250219 164300 71171441 812 812 812 812 0
159 20250219 164200 71171441 812 812 812 812 0
160 20250219 164100 71171441 812 812 812 812 0
161 20250219 164000 71171441 812 812 812 812 0
162 20250219 163900 71171441 812 812 812 812 0
163 20250219 163800 71171441 812 812 812 812 0
164 20250219 163700 71171441 812 812 812 812 0
165 20250219 163600 71171441 812 812 812 812 0
166 20250219 163500 71171441 812 812 812 812 0
167 20250219 163400 71171441 812 812 812 812 0
168 20250219 163300 71171441 812 812 812 812 0
169 20250219 163200 71171441 812 812 812 812 0
170 20250219 163100 71171441 812 812 812 812 0
171 20250219 163000 71171441 812 812 812 812 0
172 20250219 162900 71171441 812 812 812 812 0
173 20250219 162800 71171441 812 812 812 812 0
174 20250219 162700 71171441 812 812 812 812 0
175 20250219 162600 71171441 812 812 812 812 0
176 20250219 162500 71171441 812 812 812 812 0
177 20250219 162400 71171441 812 812 812 812 0
178 20250219 162300 71171441 812 812 812 812 0
179 20250219 162200 71171441 812 812 812 812 0
180 20250219 162100 71171441 812 812 812 812 0
181 20250219 162000 71171441 812 812 812 812 0
182 20250219 161900 71171441 812 812 812 812 3372
183 20250219 161800 71171441 812 812 812 812 0
184 20250219 161700 71171441 812 812 812 812 0
185 20250219 161600 71171441 812 812 812 812 0
186 20250219 161500 71171441 812 812 812 812 0
187 20250219 161400 71171441 812 812 812 812 0
188 20250219 161300 71171441 812 812 812 812 0
189 20250219 161200 71171441 812 812 812 812 0
190 20250219 161100 71171441 812 812 812 812 0
191 20250219 161000 71171441 812 812 812 812 0
192 20250219 160900 71171441 812 812 812 812 0
193 20250219 160800 71171441 812 812 812 812 0
194 20250219 160700 71171441 812 812 812 812 0
195 20250219 160600 71171441 812 812 812 812 0
196 20250219 160500 71171441 812 812 812 812 0
197 20250219 160400 71171441 812 812 812 812 0
198 20250219 160300 71171441 812 812 812 812 0
199 20250219 160200 71171441 812 812 812 812 0
200 20250219 160100 71171441 812 812 812 812 0
201 20250219 160000 71171441 812 812 812 812 0
202 20250219 155900 71171441 812 812 812 812 0
203 20250219 155800 71171441 812 812 812 812 0
204 20250219 155700 71171441 812 812 812 812 0
205 20250219 155600 71171441 812 812 812 812 0
206 20250219 155500 71171441 812 812 812 812 0
207 20250219 155400 71171441 812 812 812 812 0
208 20250219 155300 71171441 812 812 812 812 0
209 20250219 155200 71171441 812 812 812 812 0
210 20250219 155100 71171441 812 812 812 812 0
211 20250219 155000 71171441 812 812 812 812 0
212 20250219 154900 71171441 812 812 812 812 3372
213 20250219 154800 71171441 812 812 812 812 0
214 20250219 154700 71171441 812 812 812 812 0
215 20250219 154600 71171441 812 812 812 812 0
216 20250219 154500 71171441 812 812 812 812 0
217 20250219 154400 71171441 812 812 812 812 0
218 20250219 154300 71171441 812 812 812 812 0
219 20250219 154200 71171441 812 812 812 812 0
220 20250219 154100 71171441 812 812 812 812 0
221 20250219 154000 71171441 812 812 812 812 0
222 20250219 153900 71171441 812 812 812 812 0
223 20250219 153800 71171441 812 812 812 812 0
224 20250219 153700 71171441 812 812 812 812 0
225 20250219 153600 71171441 812 812 812 812 0
226 20250219 153500 71171441 812 812 812 812 0
227 20250219 153400 71171441 812 812 812 812 0
228 20250219 153300 71171441 812 812 812 812 0
229 20250219 153200 71171441 812 812 812 812 0
230 20250219 153100 71171441 812 812 812 812 0
231 20250219 153000 71171441 812 812 812 812 3372
232 20250219 152900 68433377 811 811 811 811 0
233 20250219 152800 68433377 811 811 811 811 0
234 20250219 152700 68433377 811 811 811 811 0
235 20250219 152600 68433377 811 811 811 811 0
236 20250219 152500 68433377 811 811 811 811 0
237 20250219 152400 68433377 811 811 811 811 0
238 20250219 152300 68433377 811 811 811 811 0
239 20250219 152200 68433377 811 811 811 811 0
240 20250219 152100 68433377 811 811 811 811 0
241 20250219 152000 68433377 811 811 811 811 0
242 20250219 151900 68433377 811 808 811 808 109
243 20250219 151800 68345239 812 812 812 812 0
244 20250219 151700 68345239 812 812 812 812 16
245 20250219 151600 68332247 812 811 812 811 2000
246 20250219 151500 66709247 811 811 811 811 71
247 20250219 151400 66651666 812 812 812 812 1
248 20250219 151300 66650854 809 809 809 809 0
249 20250219 151200 66650854 809 809 812 809 2602
250 20250219 151100 64545827 809 809 809 809 1237
251 20250219 151000 63545094 809 813 813 809 2474
252 20250219 150900 61543624 809 813 813 809 1238
253 20250219 150800 60542074 809 810 810 809 1237
254 20250219 150700 59541340 813 813 813 813 22
255 20250219 150600 59523454 812 812 812 812 362
256 20250219 150500 59229510 812 811 812 808 1021
257 20250219 150400 58404444 812 810 812 810 578
258 20250219 150300 57935564 810 810 810 810 1
259 20250219 150200 57934754 810 810 811 810 1826
260 20250219 150100 56455687 810 810 810 810 0
261 20250219 150000 56455687 810 809 810 809 418
262 20250219 145900 56117520 809 807 809 807 5500
263 20250219 145800 51676968 807 806 807 806 4846
264 20250219 145700 47771087 805 805 805 805 4669
265 20250219 145600 44012542 805 805 805 805 0
266 20250219 145500 44012542 805 805 805 805 10
267 20250219 145400 44004492 804 804 804 804 0
268 20250219 145300 44004492 804 804 804 804 1024
269 20250219 145200 43181196 804 804 804 804 0
270 20250219 145100 43181196 804 804 804 804 0
271 20250219 145000 43181196 804 804 804 804 0
272 20250219 144900 43181196 804 804 804 804 0
273 20250219 144800 43181196 804 804 804 804 0
274 20250219 144700 43181196 804 804 804 804 0
275 20250219 144600 43181196 804 803 804 803 164
276 20250219 144500 43049480 804 804 804 804 0
277 20250219 144400 43049480 804 804 804 804 0
278 20250219 144300 43049480 804 804 804 804 0
279 20250219 144200 43049480 804 804 804 804 0
280 20250219 144100 43049480 804 804 804 804 0
281 20250219 144000 43049480 804 804 804 804 0
282 20250219 143900 43049480 804 804 804 804 0
283 20250219 143800 43049480 804 804 804 804 0
284 20250219 143700 43049480 804 804 804 804 0
285 20250219 143600 43049480 804 804 804 804 0
286 20250219 143500 43049480 804 804 804 804 0
287 20250219 143400 43049480 804 802 804 802 627
288 20250219 143300 42546569 804 804 804 804 0
289 20250219 143200 42546569 804 804 804 804 0
290 20250219 143100 42546569 804 804 804 804 60
291 20250219 143000 42498329 804 804 804 804 0
292 20250219 142900 42498329 804 804 804 804 0
293 20250219 142800 42498329 804 804 804 804 0
294 20250219 142700 42498329 804 804 804 804 0
295 20250219 142600 42498329 804 804 804 804 80
296 20250219 142500 42434009 802 802 802 802 0
297 20250219 142400 42434009 802 802 802 802 0
298 20250219 142300 42434009 802 802 802 802 0
299 20250219 142200 42434009 802 804 804 802 4
300 20250219 142100 42430799 803 803 803 803 0
301 20250219 142000 42430799 803 803 803 803 1046
302 20250219 141900 41590861 805 805 805 805 0
303 20250219 141800 41590861 805 805 805 805 0
304 20250219 141700 41590861 805 805 805 805 0
305 20250219 141600 41590861 805 805 805 805 0
306 20250219 141500 41590861 805 805 805 805 0
307 20250219 141400 41590861 805 804 805 804 2
308 20250219 141300 41589252 803 803 803 803 156
309 20250219 141200 41463984 804 804 804 804 0
310 20250219 141100 41463984 804 804 804 804 0
311 20250219 141000 41463984 804 804 804 804 1
312 20250219 140900 41463180 804 804 804 804 266
313 20250219 140800 41249316 804 804 804 804 3
314 20250219 140700 41246904 804 804 804 804 0
315 20250219 140600 41246904 804 804 804 804 0
316 20250219 140500 41246904 804 804 804 804 0
317 20250219 140400 41246904 804 804 804 804 0
318 20250219 140300 41246904 804 804 804 804 0
319 20250219 140200 41246904 804 804 804 804 432
320 20250219 140100 40899576 804 804 804 804 0
321 20250219 140000 40899576 804 804 804 804 0
322 20250219 135900 40899576 804 804 804 804 0
323 20250219 135800 40899576 804 804 804 804 0
324 20250219 135700 40899576 804 804 804 804 0
325 20250219 135600 40899576 804 804 804 804 0
326 20250219 135500 40899576 804 804 804 804 0
327 20250219 135400 40899576 804 804 804 804 0
328 20250219 135300 40899576 804 804 804 804 0
329 20250219 135200 40899576 804 804 804 804 0
330 20250219 135100 40899576 804 804 804 804 0
331 20250219 135000 40899576 804 804 804 804 0
332 20250219 134900 40899576 804 804 804 804 0
333 20250219 134800 40899576 804 804 804 804 0
334 20250219 134700 40899576 804 804 804 804 177
335 20250219 134600 40757268 804 804 804 804 2
336 20250219 134500 40755660 803 803 803 803 323
337 20250219 134400 40496291 803 803 803 803 0
338 20250219 134300 40496291 803 803 803 803 1
339 20250219 134200 40495488 802 802 802 802 0
340 20250219 134100 40495488 802 802 802 802 0
341 20250219 134000 40495488 802 802 802 802 0
342 20250219 133900 40495488 802 802 802 802 0
343 20250219 133800 40495488 802 802 802 802 0
344 20250219 133700 40495488 802 802 802 802 0
345 20250219 133600 40495488 802 802 802 802 0
346 20250219 133500 40495488 802 802 802 802 1
347 20250219 133400 40494686 803 803 803 803 0
348 20250219 133300 40494686 803 803 803 803 0
349 20250219 133200 40494686 803 803 803 803 0
350 20250219 133100 40494686 803 803 803 803 0
351 20250219 133000 40494686 803 803 803 803 0
352 20250219 132900 40494686 803 803 803 803 0
353 20250219 132800 40494686 803 803 803 803 2500
354 20250219 132700 38487186 803 803 803 803 0
355 20250219 132600 38487186 803 803 803 803 0
356 20250219 132500 38487186 803 803 803 803 0
357 20250219 132400 38487186 803 803 803 803 0
358 20250219 132300 38487186 803 803 803 803 0
359 20250219 132200 38487186 803 803 803 803 0
360 20250219 132100 38487186 803 803 803 803 0
361 20250219 132000 38487186 803 803 803 803 0
362 20250219 131900 38487186 803 803 803 803 1
363 20250219 131800 38486383 802 802 802 802 0
364 20250219 131700 38486383 802 802 802 802 0
365 20250219 131600 38486383 802 802 802 802 0
366 20250219 131500 38486383 802 802 802 802 169
367 20250219 131400 38350845 802 802 802 802 0
368 20250219 131300 38350845 802 802 802 802 0
369 20250219 131200 38350845 802 802 802 802 0
370 20250219 131100 38350845 802 802 802 802 0
371 20250219 131000 38350845 802 802 802 802 2
372 20250219 130900 38349241 803 803 803 803 0
373 20250219 130800 38349241 803 803 803 803 0
374 20250219 130700 38349241 803 803 803 803 0
375 20250219 130600 38349241 803 803 803 803 0
376 20250219 130500 38349241 803 803 803 803 0
377 20250219 130400 38349241 803 803 803 803 0
378 20250219 130300 38349241 803 803 803 803 0
379 20250219 130200 38349241 803 803 803 803 0
380 20250219 130100 38349241 803 803 803 803 0
381 20250219 130000 38349241 803 803 803 803 0
382 20250219 125900 38349241 803 803 803 803 1
383 20250219 125800 38348438 802 802 802 802 0
384 20250219 125700 38348438 802 802 802 802 0
385 20250219 125600 38348438 802 802 802 802 0
386 20250219 125500 38348438 802 802 802 802 0
387 20250219 125400 38348438 802 802 802 802 0
388 20250219 125300 38348438 802 802 802 802 0
389 20250219 125200 38348438 802 802 802 802 2
390 20250219 125100 38346834 803 803 803 803 0
391 20250219 125000 38346834 803 803 803 803 0
392 20250219 124900 38346834 803 803 803 803 0
393 20250219 124800 38346834 803 803 803 803 0
394 20250219 124700 38346834 803 803 803 803 0
395 20250219 124600 38346834 803 803 803 803 0
396 20250219 124500 38346834 803 803 803 803 0
397 20250219 124400 38346834 803 803 803 803 0
398 20250219 124300 38346834 803 803 803 803 0
399 20250219 124200 38346834 803 803 803 803 0
400 20250219 124100 38346834 803 803 803 803 0
401 20250219 124000 38346834 803 803 803 803 0
402 20250219 123900 38346834 803 803 803 803 0
403 20250219 123800 38346834 803 803 803 803 0
404 20250219 123700 38346834 803 803 803 803 0
405 20250219 123600 38346834 803 803 803 803 0
406 20250219 123500 38346834 803 803 803 803 0
407 20250219 123400 38346834 803 803 803 803 0
408 20250219 123300 38346834 803 803 803 803 0
409 20250219 123200 38346834 803 803 803 803 0
410 20250219 123100 38346834 803 803 803 803 0
411 20250219 123000 38346834 803 803 803 803 0
412 20250219 122900 38346834 803 803 803 803 0
413 20250219 122800 38346834 803 803 803 803 0
414 20250219 122700 38346834 803 803 803 803 0
415 20250219 122600 38346834 803 803 803 803 0
416 20250219 122500 38346834 803 803 803 803 0
417 20250219 122400 38346834 803 803 803 803 569
418 20250219 122300 37889927 803 803 803 803 0
419 20250219 122200 37889927 803 803 803 803 0
420 20250219 122100 37889927 803 803 803 803 0
421 20250219 122000 37889927 803 803 803 803 0
422 20250219 121900 37889927 803 803 803 803 0
423 20250219 121800 37889927 803 803 803 803 0
424 20250219 121700 37889927 803 803 803 803 0
425 20250219 121600 37889927 803 803 803 803 0
426 20250219 121500 37889927 803 803 803 803 1
427 20250219 121400 37889124 802 802 802 802 0
428 20250219 121300 37889124 802 802 802 802 0
429 20250219 121200 37889124 802 802 802 802 0
430 20250219 121100 37889124 802 802 802 802 0
431 20250219 121000 37889124 802 802 802 802 1500
432 20250219 120900 36686124 802 802 802 802 0
433 20250219 120800 36686124 802 802 802 802 0
434 20250219 120700 36686124 802 802 802 802 0
435 20250219 120600 36686124 802 802 802 802 0
436 20250219 120500 36686124 802 802 802 802 0
437 20250219 120400 36686124 802 802 802 802 0
438 20250219 120300 36686124 802 802 802 802 0
439 20250219 120200 36686124 802 802 802 802 0
440 20250219 120100 36686124 802 802 802 802 0
441 20250219 120000 36686124 802 802 802 802 0
442 20250219 115900 36686124 802 802 802 802 0
443 20250219 115800 36686124 802 802 802 802 0
444 20250219 115700 36686124 802 802 802 802 0
445 20250219 115600 36686124 802 802 802 802 0
446 20250219 115500 36686124 802 802 802 802 0
447 20250219 115400 36686124 802 802 802 802 0
448 20250219 115300 36686124 802 802 802 802 0
449 20250219 115200 36686124 802 802 802 802 0
450 20250219 115100 36686124 802 802 802 802 0
451 20250219 115000 36686124 802 802 802 802 0
452 20250219 114900 36686124 802 802 802 802 0
453 20250219 114800 36686124 802 802 802 802 0
454 20250219 114700 36686124 802 802 802 802 0
455 20250219 114600 36686124 802 802 802 802 0
456 20250219 114500 36686124 802 800 802 800 344
457 20250219 114400 36410922 800 801 801 800 8957
458 20250219 114300 29245274 803 803 803 803 124
459 20250219 114200 29145702 803 803 803 803 0
460 20250219 114100 29145702 803 803 803 803 0
461 20250219 114000 29145702 803 803 803 803 0
462 20250219 113900 29145702 803 803 803 803 0
463 20250219 113800 29145702 803 803 803 803 0
464 20250219 113700 29145702 803 803 803 803 1
465 20250219 113600 29144899 803 803 803 803 0
466 20250219 113500 29144899 803 803 803 803 0
467 20250219 113400 29144899 803 803 803 803 0
468 20250219 113300 29144899 803 803 803 803 0
469 20250219 113200 29144899 803 803 803 803 0
470 20250219 113100 29144899 803 803 803 803 0
471 20250219 113000 29144899 803 803 803 803 0
472 20250219 112900 29144899 803 803 803 803 0
473 20250219 112800 29144899 803 803 803 803 0
474 20250219 112700 29144899 803 803 803 803 1
475 20250219 112600 29144096 801 801 801 801 0
476 20250219 112500 29144096 801 801 801 801 0
477 20250219 112400 29144096 801 801 801 801 0
478 20250219 112300 29144096 801 801 801 801 0
479 20250219 112200 29144096 801 801 801 801 0
480 20250219 112100 29144096 801 801 801 801 0
481 20250219 112000 29144096 801 801 801 801 0
482 20250219 111900 29144096 801 801 801 801 0
483 20250219 111800 29144096 801 801 801 801 0
484 20250219 111700 29144096 801 801 801 801 0
485 20250219 111600 29144096 801 801 801 801 0
486 20250219 111500 29144096 801 801 801 801 0
487 20250219 111400 29144096 801 801 801 801 0
488 20250219 111300 29144096 801 801 801 801 0
489 20250219 111200 29144096 801 801 801 801 680
490 20250219 111100 28599416 801 801 801 801 0
491 20250219 111000 28599416 801 801 801 801 118
492 20250219 110900 28504898 803 803 803 803 0
493 20250219 110800 28504898 803 803 803 803 0
494 20250219 110700 28504898 803 803 803 803 0
495 20250219 110600 28504898 803 803 803 803 0
496 20250219 110500 28504898 803 803 803 803 0
497 20250219 110400 28504898 803 803 803 803 0
498 20250219 110300 28504898 803 803 803 803 0
499 20250219 110200 28504898 803 803 803 803 0
500 20250219 110100 28504898 803 803 803 803 0
501 20250219 110000 28504898 803 803 803 803 0
502 20250219 105900 28504898 803 803 803 803 0
503 20250219 105800 28504898 803 803 803 803 28
504 20250219 105700 28482414 803 803 803 803 0
505 20250219 105600 28482414 803 803 803 803 0
506 20250219 105500 28482414 803 803 803 803 0
507 20250219 105400 28482414 803 803 803 803 4480
508 20250219 105300 24884974 803 803 803 803 0
509 20250219 105200 24884974 803 803 803 803 0
510 20250219 105100 24884974 803 803 803 803 1
511 20250219 105000 24884171 802 802 802 802 0
512 20250219 104900 24884171 802 802 802 802 0
513 20250219 104800 24884171 802 802 802 802 0
514 20250219 104700 24884171 802 801 802 801 845
515 20250219 104600 24206726 801 801 801 801 17
516 20250219 104500 24193109 800 800 800 800 0
517 20250219 104400 24193109 800 800 800 800 337
518 20250219 104300 23923509 802 802 802 802 0
519 20250219 104200 23923509 802 802 802 802 0
520 20250219 104100 23923509 802 802 802 802 0
521 20250219 104000 23923509 802 802 802 802 0
522 20250219 103900 23923509 802 802 802 802 0
523 20250219 103800 23923509 802 802 802 802 0
524 20250219 103700 23923509 802 802 802 802 0
525 20250219 103600 23923509 802 800 802 800 8
526 20250219 103500 23917095 802 799 802 799 1464
527 20250219 103400 22747185 800 800 800 800 0
528 20250219 103300 22747185 800 800 800 800 0
529 20250219 103200 22747185 800 800 800 800 13
530 20250219 103100 22736785 800 800 800 800 0
531 20250219 103000 22736785 800 800 800 800 0
532 20250219 102900 22736785 800 799 800 799 2
533 20250219 102800 22735186 798 798 798 798 0
534 20250219 102700 22735186 798 798 798 798 0
535 20250219 102600 22735186 798 798 798 798 1
536 20250219 102500 22734388 800 800 800 800 0
537 20250219 102400 22734388 800 800 800 800 0
538 20250219 102300 22734388 800 798 800 798 7
539 20250219 102200 22728790 798 798 798 798 0
540 20250219 102100 22728790 798 800 800 798 10000
541 20250219 102000 14734650 802 802 802 802 0
542 20250219 101900 14734650 802 802 802 802 1
543 20250219 101800 14733848 800 800 800 800 0
544 20250219 101700 14733848 800 800 800 800 0
545 20250219 101600 14733848 800 800 800 800 0
546 20250219 101500 14733848 800 802 802 800 1038
547 20250219 101400 13903413 803 803 803 803 497
548 20250219 101300 13504322 803 803 803 803 0
549 20250219 101200 13504322 803 803 803 803 0
550 20250219 101100 13504322 803 803 803 803 1
551 20250219 101000 13503519 802 802 802 802 103
552 20250219 100900 13420913 802 802 802 802 1
553 20250219 100800 13420111 801 800 801 800 1748
554 20250219 100700 12021689 800 799 800 799 101
555 20250219 100600 11940890 799 799 799 799 119
556 20250219 100500 11845809 797 797 797 797 0
557 20250219 100400 11845809 797 797 800 797 3
558 20250219 100300 11843415 797 797 797 797 1510
559 20250219 100200 10639945 795 795 795 795 0
560 20250219 100100 10639945 795 795 795 795 1000
561 20250219 100000 9844945 795 795 795 795 1151
562 20250219 095900 8929900 798 798 798 798 0
563 20250219 095800 8929900 798 798 798 798 1
564 20250219 095700 8929102 795 795 795 795 64
565 20250219 095600 8878222 799 799 799 799 2
566 20250219 095500 8876624 794 797 797 794 7000
567 20250219 095400 3309675 797 797 797 797 0
568 20250219 095300 3309675 797 799 799 797 556
569 20250219 095200 2866444 800 800 800 800 81
570 20250219 095100 2801644 801 801 801 801 1
571 20250219 095000 2800843 802 802 802 802 103
572 20250219 094900 2718237 803 803 803 803 1
573 20250219 094800 2717434 805 805 805 805 1000
574 20250219 094700 1912434 805 805 805 805 0
575 20250219 094600 1912434 805 805 805 805 1
576 20250219 094500 1911629 805 805 805 805 0
577 20250219 094400 1911629 805 805 805 805 0
578 20250219 094300 1911629 805 805 805 805 0
579 20250219 094200 1911629 805 805 805 805 0
580 20250219 094100 1911629 805 805 805 805 0
581 20250219 094000 1911629 805 805 805 805 0
582 20250219 093900 1911629 805 805 805 805 0
583 20250219 093800 1911629 805 805 805 805 0
584 20250219 093700 1911629 805 805 805 805 0
585 20250219 093600 1911629 805 805 805 805 0
586 20250219 093500 1911629 805 805 805 805 0
587 20250219 093400 1911629 805 805 805 805 0
588 20250219 093300 1911629 805 805 805 805 0
589 20250219 093200 1911629 805 805 805 805 0
590 20250219 093100 1911629 805 805 805 805 0
591 20250219 093000 1911629 805 805 805 805 0
592 20250219 092900 1911629 805 805 805 805 7
593 20250219 092800 1905994 806 806 806 806 0
594 20250219 092700 1905994 806 806 806 806 0
595 20250219 092600 1905994 806 806 806 806 0
596 20250219 092500 1905994 806 806 806 806 0
597 20250219 092400 1905994 806 806 806 806 0
598 20250219 092300 1905994 806 806 806 806 0
599 20250219 092200 1905994 806 806 806 806 0
600 20250219 092100 1905994 806 806 806 806 0
601 20250219 092000 1905994 806 806 806 806 0
602 20250219 091900 1905994 806 806 806 806 0
603 20250219 091800 1905994 806 806 806 806 0
604 20250219 091700 1905994 806 806 806 806 0
605 20250219 091600 1905994 806 806 806 806 0
606 20250219 091500 1905994 806 806 806 806 1
607 20250219 091400 1905188 801 801 801 801 0
608 20250219 091300 1905188 801 801 801 801 0
609 20250219 091200 1905188 801 801 801 801 0
610 20250219 091100 1905188 801 803 803 801 364
611 20250219 091000 1613612 806 806 806 806 0
612 20250219 090900 1613612 806 806 806 806 0
613 20250219 090800 1613612 806 806 806 806 0
614 20250219 090700 1613612 806 806 806 806 0
615 20250219 090600 1613612 806 806 806 806 0
616 20250219 090500 1613612 806 806 806 806 0
617 20250219 090400 1613612 806 806 806 806 0
618 20250219 090300 1613612 806 806 806 806 0
619 20250219 090200 1613612 806 806 806 806 0
620 20250219 090100 1613612 806 806 806 806 0
621 20250219 090000 1613612 806 806 806 806 2002

1
033830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,100000000,0,80200000000,0.00
20250214,0,100000000,0,79900000000,0.00
20250213,0,100000000,0,79300000000,0.00
20250212,0,100000000,0,78500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 100000000 0 80200000000 0.00
3 20250214 0 100000000 0 79900000000 0.00
4 20250213 0 100000000 0 79300000000 0.00
5 20250212 0 100000000 0 78500000000 0.00