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

636
049470/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193400,19233996,297,297,297,297,579
20250219,193300,19233996,297,297,297,297,0
20250219,193200,19233996,297,297,297,297,0
20250219,193100,19233996,297,297,297,297,0
20250219,193000,19233996,297,297,297,297,0
20250219,192900,19233996,297,297,297,297,0
20250219,192800,19233996,297,297,297,297,0
20250219,192700,19233996,297,297,297,297,0
20250219,192600,19233996,297,297,297,297,0
20250219,192500,19233996,297,297,297,297,0
20250219,192400,19233996,297,297,297,297,0
20250219,192300,19233996,297,297,297,297,0
20250219,192200,19233996,297,297,297,297,0
20250219,192100,19233996,297,297,297,297,0
20250219,192000,19233996,297,297,297,297,0
20250219,191900,19233996,297,297,297,297,0
20250219,191800,19233996,297,297,297,297,0
20250219,191700,19233996,297,297,297,297,0
20250219,191600,19233996,297,297,297,297,0
20250219,191500,19233996,297,297,297,297,0
20250219,191400,19233996,297,297,297,297,0
20250219,191300,19233996,297,297,297,297,0
20250219,191200,19233996,297,297,297,297,0
20250219,191100,19233996,297,297,297,297,0
20250219,191000,19233996,297,297,297,297,0
20250219,190900,19233996,297,297,297,297,0
20250219,190800,19233996,297,297,297,297,0
20250219,190700,19233996,297,297,297,297,0
20250219,190600,19233996,297,297,297,297,0
20250219,190500,19233996,297,297,297,297,0
20250219,190400,19233996,297,297,297,297,579
20250219,190300,19233996,297,297,297,297,0
20250219,190200,19233996,297,297,297,297,0
20250219,190100,19233996,297,297,297,297,0
20250219,190000,19233996,297,297,297,297,0
20250219,185900,19233996,297,297,297,297,0
20250219,185800,19233996,297,297,297,297,0
20250219,185700,19233996,297,297,297,297,0
20250219,185600,19233996,297,297,297,297,0
20250219,185500,19233996,297,297,297,297,0
20250219,185400,19233996,297,297,297,297,0
20250219,185300,19233996,297,297,297,297,0
20250219,185200,19233996,297,297,297,297,0
20250219,185100,19233996,297,297,297,297,0
20250219,185000,19233996,297,297,297,297,0
20250219,184900,19233996,297,297,297,297,0
20250219,184800,19233996,297,297,297,297,0
20250219,184700,19233996,297,297,297,297,0
20250219,184600,19233996,297,297,297,297,0
20250219,184500,19233996,297,297,297,297,0
20250219,184400,19233996,297,297,297,297,0
20250219,184300,19233996,297,297,297,297,0
20250219,184200,19233996,297,297,297,297,0
20250219,184100,19233996,297,297,297,297,0
20250219,184000,19233996,297,297,297,297,0
20250219,183900,19233996,297,297,297,297,0
20250219,183800,19233996,297,297,297,297,0
20250219,183700,19233996,297,297,297,297,0
20250219,183600,19233996,297,297,297,297,0
20250219,183500,19233996,297,297,297,297,0
20250219,183400,19233996,297,297,297,297,579
20250219,183300,19233996,297,297,297,297,0
20250219,183200,19233996,297,297,297,297,0
20250219,183100,19233996,297,297,297,297,0
20250219,183000,19233996,297,297,297,297,0
20250219,182900,19233996,297,297,297,297,0
20250219,182800,19233996,297,297,297,297,0
20250219,182700,19233996,297,297,297,297,0
20250219,182600,19233996,297,297,297,297,0
20250219,182500,19233996,297,297,297,297,0
20250219,182400,19233996,297,297,297,297,0
20250219,182300,19233996,297,297,297,297,0
20250219,182200,19233996,297,297,297,297,0
20250219,182100,19233996,297,297,297,297,0
20250219,182000,19233996,297,297,297,297,0
20250219,181900,19233996,297,297,297,297,0
20250219,181800,19233996,297,297,297,297,0
20250219,181700,19233996,297,297,297,297,0
20250219,181600,19233996,297,297,297,297,0
20250219,181500,19233996,297,297,297,297,0
20250219,181400,19233996,297,297,297,297,0
20250219,181300,19233996,297,297,297,297,0
20250219,181200,19233996,297,297,297,297,0
20250219,181100,19233996,297,297,297,297,0
20250219,181000,19233996,297,297,297,297,0
20250219,180900,19233996,297,297,297,297,0
20250219,180800,19233996,297,297,297,297,0
20250219,180700,19233996,297,297,297,297,0
20250219,180600,19233996,297,297,297,297,0
20250219,180500,19233996,297,297,297,297,0
20250219,180400,19233996,297,297,297,297,579
20250219,180300,19233996,297,297,297,297,0
20250219,180200,19233996,297,297,297,297,0
20250219,180100,19233996,297,297,297,297,0
20250219,180000,19233996,297,297,297,297,0
20250219,175900,19233996,297,297,297,297,0
20250219,175800,19233996,297,297,297,297,0
20250219,175700,19233996,297,297,297,297,0
20250219,175600,19233996,297,297,297,297,0
20250219,175500,19233996,297,297,297,297,0
20250219,175400,19233996,297,297,297,297,0
20250219,175300,19233996,297,297,297,297,0
20250219,175200,19233996,297,297,297,297,0
20250219,175100,19233996,297,297,297,297,0
20250219,175000,19233996,297,297,297,297,0
20250219,174900,19233996,297,297,297,297,0
20250219,174800,19233996,297,297,297,297,0
20250219,174700,19233996,297,297,297,297,0
20250219,174600,19233996,297,297,297,297,0
20250219,174500,19233996,297,297,297,297,0
20250219,174400,19233996,297,297,297,297,0
20250219,174300,19233996,297,297,297,297,0
20250219,174200,19233996,297,297,297,297,0
20250219,174100,19233996,297,297,297,297,0
20250219,174000,19233996,297,297,297,297,0
20250219,173900,19233996,297,297,297,297,0
20250219,173800,19233996,297,297,297,297,0
20250219,173700,19233996,297,297,297,297,0
20250219,173600,19233996,297,297,297,297,0
20250219,173500,19233996,297,297,297,297,0
20250219,173400,19233996,297,297,297,297,579
20250219,173300,19233996,297,297,297,297,0
20250219,173200,19233996,297,297,297,297,0
20250219,173100,19233996,297,297,297,297,0
20250219,173000,19233996,297,297,297,297,0
20250219,172900,19233996,297,297,297,297,0
20250219,172800,19233996,297,297,297,297,0
20250219,172700,19233996,297,297,297,297,0
20250219,172600,19233996,297,297,297,297,0
20250219,172500,19233996,297,297,297,297,0
20250219,172400,19233996,297,297,297,297,0
20250219,172300,19233996,297,297,297,297,0
20250219,172200,19233996,297,297,297,297,0
20250219,172100,19233996,297,297,297,297,0
20250219,172000,19233996,297,297,297,297,0
20250219,171900,19233996,297,297,297,297,0
20250219,171800,19233996,297,297,297,297,0
20250219,171700,19233996,297,297,297,297,0
20250219,171600,19233996,297,297,297,297,0
20250219,171500,19233996,297,297,297,297,0
20250219,171400,19233996,297,297,297,297,0
20250219,171300,19233996,297,297,297,297,0
20250219,171200,19233996,297,297,297,297,0
20250219,171100,19233996,297,297,297,297,0
20250219,171000,19233996,297,297,297,297,0
20250219,170900,19233996,297,297,297,297,0
20250219,170800,19233996,297,297,297,297,0
20250219,170700,19233996,297,297,297,297,0
20250219,170600,19233996,297,297,297,297,0
20250219,170500,19233996,297,297,297,297,0
20250219,170400,19233996,297,297,297,297,579
20250219,170300,19233996,297,297,297,297,0
20250219,170200,19233996,297,297,297,297,0
20250219,170100,19233996,297,297,297,297,0
20250219,170000,19233996,297,297,297,297,0
20250219,165900,19233996,297,297,297,297,0
20250219,165800,19233996,297,297,297,297,0
20250219,165700,19233996,297,297,297,297,0
20250219,165600,19233996,297,297,297,297,0
20250219,165500,19233996,297,297,297,297,0
20250219,165400,19233996,297,297,297,297,0
20250219,165300,19233996,297,297,297,297,0
20250219,165200,19233996,297,297,297,297,0
20250219,165100,19233996,297,297,297,297,0
20250219,165000,19233996,297,297,297,297,0
20250219,164900,19233996,297,297,297,297,0
20250219,164800,19233996,297,297,297,297,0
20250219,164700,19233996,297,297,297,297,0
20250219,164600,19233996,297,297,297,297,0
20250219,164500,19233996,297,297,297,297,0
20250219,164400,19233996,297,297,297,297,0
20250219,164300,19233996,297,297,297,297,0
20250219,164200,19233996,297,297,297,297,0
20250219,164100,19233996,297,297,297,297,0
20250219,164000,19233996,297,297,297,297,0
20250219,163900,19233996,297,297,297,297,0
20250219,163800,19233996,297,297,297,297,0
20250219,163700,19233996,297,297,297,297,0
20250219,163600,19233996,297,297,297,297,0
20250219,163500,19233996,297,297,297,297,0
20250219,163400,19233996,297,297,297,297,579
20250219,163300,19233996,297,297,297,297,0
20250219,163200,19233996,297,297,297,297,0
20250219,163100,19233996,297,297,297,297,0
20250219,163000,19233996,297,297,297,297,0
20250219,162900,19233996,297,297,297,297,0
20250219,162800,19233996,297,297,297,297,0
20250219,162700,19233996,297,297,297,297,0
20250219,162600,19233996,297,297,297,297,0
20250219,162500,19233996,297,297,297,297,0
20250219,162400,19233996,297,297,297,297,0
20250219,162300,19233996,297,297,297,297,0
20250219,162200,19233996,297,297,297,297,0
20250219,162100,19233996,297,297,297,297,0
20250219,162000,19233996,297,297,297,297,0
20250219,161900,19233996,297,297,297,297,0
20250219,161800,19233996,297,297,297,297,0
20250219,161700,19233996,297,297,297,297,0
20250219,161600,19233996,297,297,297,297,0
20250219,161500,19233996,297,297,297,297,0
20250219,161400,19233996,297,297,297,297,0
20250219,161300,19233996,297,297,297,297,0
20250219,161200,19233996,297,297,297,297,0
20250219,161100,19233996,297,297,297,297,0
20250219,161000,19233996,297,297,297,297,0
20250219,160900,19233996,297,297,297,297,0
20250219,160800,19233996,297,297,297,297,0
20250219,160700,19233996,297,297,297,297,0
20250219,160600,19233996,297,297,297,297,0
20250219,160500,19233996,297,297,297,297,0
20250219,160400,19233996,297,297,297,297,579
20250219,160300,19233996,297,297,297,297,0
20250219,160200,19233996,297,297,297,297,0
20250219,160100,19233996,297,297,297,297,0
20250219,160000,19233996,297,297,297,297,0
20250219,155900,19233996,297,297,297,297,0
20250219,155800,19233996,297,297,297,297,0
20250219,155700,19233996,297,297,297,297,0
20250219,155600,19233996,297,297,297,297,0
20250219,155500,19233996,297,297,297,297,0
20250219,155400,19233996,297,297,297,297,0
20250219,155300,19233996,297,297,297,297,0
20250219,155200,19233996,297,297,297,297,0
20250219,155100,19233996,297,297,297,297,0
20250219,155000,19233996,297,297,297,297,0
20250219,154900,19233996,297,297,297,297,0
20250219,154800,19233996,297,297,297,297,0
20250219,154700,19233996,297,297,297,297,0
20250219,154600,19233996,297,297,297,297,0
20250219,154500,19233996,297,297,297,297,0
20250219,154400,19233996,297,297,297,297,0
20250219,154300,19233996,297,297,297,297,0
20250219,154200,19233996,297,297,297,297,0
20250219,154100,19233996,297,297,297,297,0
20250219,154000,19233996,297,297,297,297,0
20250219,153900,19233996,297,297,297,297,0
20250219,153800,19233996,297,297,297,297,0
20250219,153700,19233996,297,297,297,297,0
20250219,153600,19233996,297,297,297,297,0
20250219,153500,19233996,297,297,297,297,0
20250219,153400,19233996,297,297,297,297,579
20250219,153300,19233996,297,297,297,297,0
20250219,153200,19233996,297,297,297,297,0
20250219,153100,19233996,297,297,297,297,0
20250219,153000,19233996,297,297,297,297,579
20250219,152900,19062033,298,298,298,298,0
20250219,152800,19062033,298,298,298,298,0
20250219,152700,19062033,298,298,298,298,0
20250219,152600,19062033,298,298,298,298,0
20250219,152500,19062033,298,298,298,298,0
20250219,152400,19062033,298,298,298,298,0
20250219,152300,19062033,298,298,298,298,0
20250219,152200,19062033,298,298,298,298,0
20250219,152100,19062033,298,298,298,298,0
20250219,152000,19062033,298,298,298,298,0
20250219,151900,19062033,298,298,298,298,50
20250219,151800,19047133,299,299,299,299,0
20250219,151700,19047133,299,299,299,299,0
20250219,151600,19047133,299,299,299,299,0
20250219,151500,19047133,299,299,299,299,0
20250219,151400,19047133,299,298,299,298,57
20250219,151300,19030140,298,298,298,298,0
20250219,151200,19030140,298,298,298,298,51
20250219,151100,19014942,297,297,297,297,1500
20250219,151000,18569442,297,297,297,297,0
20250219,150900,18569442,297,297,297,297,181
20250219,150800,18515685,297,297,297,297,0
20250219,150700,18515685,297,297,297,297,0
20250219,150600,18515685,297,297,297,297,11
20250219,150500,18512418,297,297,297,297,0
20250219,150400,18512418,297,297,297,297,0
20250219,150300,18512418,297,297,297,297,0
20250219,150200,18512418,297,297,297,297,0
20250219,150100,18512418,297,298,298,297,8500
20250219,150000,15987090,299,299,299,299,0
20250219,145900,15987090,299,299,299,299,0
20250219,145800,15987090,299,299,299,299,1
20250219,145700,15986791,298,298,298,298,0
20250219,145600,15986791,298,298,298,298,0
20250219,145500,15986791,298,298,298,298,0
20250219,145400,15986791,298,298,298,298,0
20250219,145300,15986791,298,298,298,298,100
20250219,145200,15956991,298,298,298,298,0
20250219,145100,15956991,298,299,299,298,512
20250219,145000,15803915,298,298,298,298,25
20250219,144900,15796465,299,299,299,299,0
20250219,144800,15796465,299,299,299,299,1
20250219,144700,15796166,298,298,298,298,0
20250219,144600,15796166,298,298,298,298,0
20250219,144500,15796166,298,298,298,298,0
20250219,144400,15796166,298,298,298,298,0
20250219,144300,15796166,298,298,298,298,0
20250219,144200,15796166,298,298,298,298,0
20250219,144100,15796166,298,298,298,298,0
20250219,144000,15796166,298,298,298,298,0
20250219,143900,15796166,298,298,298,298,0
20250219,143800,15796166,298,298,298,298,0
20250219,143700,15796166,298,298,298,298,0
20250219,143600,15796166,298,298,298,298,0
20250219,143500,15796166,298,298,298,298,0
20250219,143400,15796166,298,298,298,298,10
20250219,143300,15793186,299,299,299,299,0
20250219,143200,15793186,299,299,299,299,0
20250219,143100,15793186,299,299,299,299,0
20250219,143000,15793186,299,299,299,299,0
20250219,142900,15793186,299,299,299,299,0
20250219,142800,15793186,299,299,299,299,0
20250219,142700,15793186,299,299,299,299,0
20250219,142600,15793186,299,299,299,299,0
20250219,142500,15793186,299,299,299,299,0
20250219,142400,15793186,299,299,299,299,0
20250219,142300,15793186,299,299,299,299,1
20250219,142200,15792887,299,299,299,299,0
20250219,142100,15792887,299,299,299,299,0
20250219,142000,15792887,299,299,299,299,0
20250219,141900,15792887,299,299,299,299,0
20250219,141800,15792887,299,299,299,299,0
20250219,141700,15792887,299,299,299,299,1
20250219,141600,15792588,299,299,299,299,0
20250219,141500,15792588,299,299,299,299,0
20250219,141400,15792588,299,299,299,299,0
20250219,141300,15792588,299,299,299,299,0
20250219,141200,15792588,299,299,299,299,0
20250219,141100,15792588,299,299,299,299,0
20250219,141000,15792588,299,299,299,299,0
20250219,140900,15792588,299,299,299,299,1
20250219,140800,15792289,299,299,299,299,0
20250219,140700,15792289,299,299,299,299,0
20250219,140600,15792289,299,299,299,299,0
20250219,140500,15792289,299,299,299,299,24
20250219,140400,15785113,299,299,299,299,0
20250219,140300,15785113,299,299,299,299,0
20250219,140200,15785113,299,299,299,299,0
20250219,140100,15785113,299,299,299,299,0
20250219,140000,15785113,299,299,299,299,305
20250219,135900,15693918,297,297,297,297,0
20250219,135800,15693918,297,297,297,297,0
20250219,135700,15693918,297,297,297,297,0
20250219,135600,15693918,297,297,297,297,0
20250219,135500,15693918,297,297,297,297,28
20250219,135400,15685602,297,297,297,297,0
20250219,135300,15685602,297,297,297,297,0
20250219,135200,15685602,297,297,297,297,0
20250219,135100,15685602,297,297,297,297,0
20250219,135000,15685602,297,297,297,297,0
20250219,134900,15685602,297,297,297,297,0
20250219,134800,15685602,297,297,297,297,5705
20250219,134700,13991217,298,298,298,298,0
20250219,134600,13991217,298,298,298,298,27
20250219,134500,13983171,298,298,298,298,34
20250219,134400,13973039,298,298,298,298,4
20250219,134300,13971847,297,297,297,297,0
20250219,134200,13971847,297,297,297,297,0
20250219,134100,13971847,297,297,297,297,0
20250219,134000,13971847,297,297,297,297,0
20250219,133900,13971847,297,297,297,297,0
20250219,133800,13971847,297,298,298,297,473
20250219,133700,13830904,298,298,298,298,38
20250219,133600,13819580,298,298,298,298,0
20250219,133500,13819580,298,298,298,298,0
20250219,133400,13819580,298,298,298,298,0
20250219,133300,13819580,298,298,298,298,0
20250219,133200,13819580,298,298,298,298,0
20250219,133100,13819580,298,298,298,298,0
20250219,133000,13819580,298,298,298,298,0
20250219,132900,13819580,298,298,298,298,0
20250219,132800,13819580,298,298,298,298,0
20250219,132700,13819580,298,298,298,298,0
20250219,132600,13819580,298,298,298,298,0
20250219,132500,13819580,298,298,298,298,0
20250219,132400,13819580,298,298,298,298,2
20250219,132300,13818984,298,298,298,298,12
20250219,132200,13815408,298,298,298,298,0
20250219,132100,13815408,298,298,298,298,0
20250219,132000,13815408,298,298,298,298,0
20250219,131900,13815408,298,298,298,298,0
20250219,131800,13815408,298,298,298,298,0
20250219,131700,13815408,298,298,298,298,948
20250219,131600,13532904,299,299,299,299,0
20250219,131500,13532904,299,299,299,299,0
20250219,131400,13532904,299,299,299,299,0
20250219,131300,13532904,299,299,299,299,0
20250219,131200,13532904,299,299,299,299,0
20250219,131100,13532904,299,299,299,299,0
20250219,131000,13532904,299,299,299,299,0
20250219,130900,13532904,299,299,299,299,0
20250219,130800,13532904,299,299,299,299,0
20250219,130700,13532904,299,299,299,299,7
20250219,130600,13530811,298,298,298,298,0
20250219,130500,13530811,298,298,298,298,75
20250219,130400,13508461,298,298,298,298,0
20250219,130300,13508461,298,298,298,298,0
20250219,130200,13508461,298,298,298,298,0
20250219,130100,13508461,298,298,298,298,100
20250219,130000,13478661,298,298,298,298,0
20250219,125900,13478661,298,298,298,298,44
20250219,125800,13465549,298,298,298,298,209
20250219,125700,13403267,299,299,299,299,0
20250219,125600,13403267,299,299,299,299,0
20250219,125500,13403267,299,299,299,299,1
20250219,125400,13402968,299,299,299,299,0
20250219,125300,13402968,299,299,299,299,21
20250219,125200,13396689,299,299,299,299,0
20250219,125100,13396689,299,299,299,299,0
20250219,125000,13396689,299,299,299,299,0
20250219,124900,13396689,299,299,299,299,0
20250219,124800,13396689,299,299,299,299,0
20250219,124700,13396689,299,299,299,299,1
20250219,124600,13396390,297,297,297,297,0
20250219,124500,13396390,297,297,297,297,0
20250219,124400,13396390,297,297,297,297,0
20250219,124300,13396390,297,298,298,297,1000
20250219,124200,13099317,299,299,299,299,0
20250219,124100,13099317,299,299,299,299,0
20250219,124000,13099317,299,299,299,299,101
20250219,123900,13069118,298,298,298,298,0
20250219,123800,13069118,298,298,298,298,0
20250219,123700,13069118,298,298,298,298,0
20250219,123600,13069118,298,298,298,298,1500
20250219,123500,12622118,298,298,298,298,0
20250219,123400,12622118,298,298,298,298,8
20250219,123300,12619734,298,298,298,298,0
20250219,123200,12619734,298,298,298,298,1893
20250219,123100,12055620,299,299,299,299,10
20250219,123000,12052630,299,299,299,299,0
20250219,122900,12052630,299,299,299,299,0
20250219,122800,12052630,299,299,299,299,0
20250219,122700,12052630,299,299,299,299,0
20250219,122600,12052630,299,299,299,299,400
20250219,122500,11933030,299,299,299,299,0
20250219,122400,11933030,299,299,299,299,0
20250219,122300,11933030,299,299,299,299,0
20250219,122200,11933030,299,299,299,299,0
20250219,122100,11933030,299,299,299,299,1
20250219,122000,11932731,298,298,298,298,444
20250219,121900,11800419,299,299,299,299,0
20250219,121800,11800419,299,299,299,299,0
20250219,121700,11800419,299,299,299,299,0
20250219,121600,11800419,299,299,299,299,0
20250219,121500,11800419,299,299,299,299,0
20250219,121400,11800419,299,299,299,299,0
20250219,121300,11800419,299,299,299,299,0
20250219,121200,11800419,299,299,299,299,0
20250219,121100,11800419,299,299,299,299,0
20250219,121000,11800419,299,299,299,299,0
20250219,120900,11800419,299,299,299,299,0
20250219,120800,11800419,299,299,299,299,0
20250219,120700,11800419,299,299,299,299,0
20250219,120600,11800419,299,299,299,299,0
20250219,120500,11800419,299,299,299,299,0
20250219,120400,11800419,299,299,299,299,0
20250219,120300,11800419,299,299,299,299,0
20250219,120200,11800419,299,299,299,299,0
20250219,120100,11800419,299,299,299,299,0
20250219,120000,11800419,299,299,299,299,0
20250219,115900,11800419,299,299,299,299,2
20250219,115800,11799821,298,298,298,298,0
20250219,115700,11799821,298,298,298,298,0
20250219,115600,11799821,298,298,298,298,0
20250219,115500,11799821,298,298,298,298,0
20250219,115400,11799821,298,298,298,298,0
20250219,115300,11799821,298,298,298,298,0
20250219,115200,11799821,298,298,298,298,0
20250219,115100,11799821,298,298,298,298,0
20250219,115000,11799821,298,298,298,298,0
20250219,114900,11799821,298,298,298,298,0
20250219,114800,11799821,298,298,298,298,0
20250219,114700,11799821,298,298,298,298,0
20250219,114600,11799821,298,298,298,298,0
20250219,114500,11799821,298,298,298,298,0
20250219,114400,11799821,298,298,298,298,0
20250219,114300,11799821,298,298,298,298,0
20250219,114200,11799821,298,298,298,298,0
20250219,114100,11799821,298,298,298,298,0
20250219,114000,11799821,298,298,298,298,0
20250219,113900,11799821,298,298,298,298,166
20250219,113800,11750353,298,298,298,298,0
20250219,113700,11750353,298,298,298,298,1
20250219,113600,11750055,299,299,299,299,0
20250219,113500,11750055,299,299,299,299,0
20250219,113400,11750055,299,299,299,299,0
20250219,113300,11750055,299,299,299,299,0
20250219,113200,11750055,299,299,299,299,10
20250219,113100,11747065,298,298,298,298,10
20250219,113000,11744085,298,299,299,298,27
20250219,112900,11736038,298,298,298,298,0
20250219,112800,11736038,298,298,298,298,0
20250219,112700,11736038,298,298,298,298,0
20250219,112600,11736038,298,298,298,298,0
20250219,112500,11736038,298,298,298,298,0
20250219,112400,11736038,298,298,298,298,0
20250219,112300,11736038,298,298,298,298,0
20250219,112200,11736038,298,298,298,298,0
20250219,112100,11736038,298,298,298,298,0
20250219,112000,11736038,298,298,298,298,8
20250219,111900,11733654,299,299,299,299,0
20250219,111800,11733654,299,299,299,299,0
20250219,111700,11733654,299,299,299,299,0
20250219,111600,11733654,299,299,299,299,0
20250219,111500,11733654,299,299,299,299,0
20250219,111400,11733654,299,299,299,299,0
20250219,111300,11733654,299,299,299,299,0
20250219,111200,11733654,299,299,299,299,0
20250219,111100,11733654,299,299,299,299,0
20250219,111000,11733654,299,299,299,299,128
20250219,110900,11695382,299,299,299,299,0
20250219,110800,11695382,299,299,299,299,0
20250219,110700,11695382,299,299,299,299,0
20250219,110600,11695382,299,299,299,299,0
20250219,110500,11695382,299,299,299,299,1
20250219,110400,11695083,298,298,298,298,0
20250219,110300,11695083,298,298,298,298,0
20250219,110200,11695083,298,298,298,298,9
20250219,110100,11692401,298,298,298,298,0
20250219,110000,11692401,298,298,298,298,200
20250219,105900,11632801,298,298,298,298,0
20250219,105800,11632801,298,298,298,298,0
20250219,105700,11632801,298,298,298,298,0
20250219,105600,11632801,298,298,298,298,448
20250219,105500,11499297,298,298,298,298,0
20250219,105400,11499297,298,298,298,298,0
20250219,105300,11499297,298,298,298,298,0
20250219,105200,11499297,298,298,298,298,0
20250219,105100,11499297,298,298,298,298,0
20250219,105000,11499297,298,298,298,298,0
20250219,104900,11499297,298,298,298,298,0
20250219,104800,11499297,298,298,298,298,0
20250219,104700,11499297,298,298,298,298,0
20250219,104600,11499297,298,298,298,298,0
20250219,104500,11499297,298,298,298,298,0
20250219,104400,11499297,298,298,298,298,0
20250219,104300,11499297,298,298,299,298,712
20250219,104200,11286971,298,298,298,298,0
20250219,104100,11286971,298,298,298,298,0
20250219,104000,11286971,298,298,298,298,0
20250219,103900,11286971,298,298,298,298,0
20250219,103800,11286971,298,298,298,298,1000
20250219,103700,10988971,296,296,296,296,0
20250219,103600,10988971,296,296,296,296,1
20250219,103500,10988675,298,298,298,298,0
20250219,103400,10988675,298,298,298,298,246
20250219,103300,10915367,298,297,298,296,2119
20250219,103200,10284115,297,298,298,297,3
20250219,103100,10283223,298,298,298,298,20
20250219,103000,10277263,296,296,296,296,0
20250219,102900,10277263,296,296,296,296,0
20250219,102800,10277263,296,296,296,296,0
20250219,102700,10277263,296,297,297,296,3429
20250219,102600,9261953,298,298,298,298,1
20250219,102500,9261655,298,298,298,298,0
20250219,102400,9261655,298,298,298,298,0
20250219,102300,9261655,298,298,298,298,0
20250219,102200,9261655,298,298,298,298,1000
20250219,102100,8963655,299,299,299,299,102
20250219,102000,8933157,298,298,298,298,0
20250219,101900,8933157,298,298,298,298,0
20250219,101800,8933157,298,298,298,298,0
20250219,101700,8933157,298,298,298,298,1
20250219,101600,8932859,299,299,299,299,0
20250219,101500,8932859,299,299,299,299,0
20250219,101400,8932859,299,299,299,299,0
20250219,101300,8932859,299,299,299,299,0
20250219,101200,8932859,299,299,299,299,0
20250219,101100,8932859,299,299,299,299,0
20250219,101000,8932859,299,299,299,299,1
20250219,100900,8932560,299,300,300,299,11
20250219,100800,8929270,300,300,300,300,1
20250219,100700,8928970,300,300,300,300,0
20250219,100600,8928970,300,299,300,296,7908
20250219,100500,6575480,300,300,300,300,11
20250219,100400,6572180,300,300,300,300,1
20250219,100300,6571880,300,300,300,300,0
20250219,100200,6571880,300,300,300,300,1
20250219,100100,6571580,299,299,299,299,0
20250219,100000,6571580,299,299,299,299,0
20250219,095900,6571580,299,299,299,299,0
20250219,095800,6571580,299,299,299,299,40
20250219,095700,6559620,300,300,300,300,100
20250219,095600,6529620,300,300,300,300,2
20250219,095500,6529020,300,300,300,300,1
20250219,095400,6528720,300,300,300,300,0
20250219,095300,6528720,300,300,300,300,0
20250219,095200,6528720,300,300,300,300,1
20250219,095100,6528420,300,300,300,300,100
20250219,095000,6498420,300,300,300,300,100
20250219,094900,6468420,300,300,300,300,100
20250219,094800,6438420,300,300,300,300,0
20250219,094700,6438420,300,300,300,300,8
20250219,094600,6436020,300,300,300,300,0
20250219,094500,6436020,300,300,300,300,1002
20250219,094400,6135420,300,300,300,300,1
20250219,094300,6135120,299,299,299,299,2545
20250219,094200,5374165,299,299,299,299,2032
20250219,094100,4766597,298,298,298,298,0
20250219,094000,4766597,298,298,298,298,0
20250219,093900,4766597,298,298,298,298,600
20250219,093800,4587797,299,299,299,299,1
20250219,093700,4587498,298,298,298,298,0
20250219,093600,4587498,298,298,298,298,0
20250219,093500,4587498,298,298,298,298,300
20250219,093400,4498098,299,299,299,299,1
20250219,093300,4497799,298,299,299,298,277
20250219,093200,4414977,299,299,299,299,0
20250219,093100,4414977,299,299,299,299,0
20250219,093000,4414977,299,299,299,299,0
20250219,092900,4414977,299,299,299,299,0
20250219,092800,4414977,299,299,299,299,0
20250219,092700,4414977,299,299,299,299,0
20250219,092600,4414977,299,299,299,299,0
20250219,092500,4414977,299,299,299,299,0
20250219,092400,4414977,299,299,299,299,2343
20250219,092300,3714420,298,298,298,298,0
20250219,092200,3714420,298,298,298,298,1434
20250219,092100,3287088,298,298,298,298,0
20250219,092000,3287088,298,298,298,298,10
20250219,091900,3284108,298,297,298,297,1025
20250219,091800,2979672,297,298,298,297,366
20250219,091700,2870948,299,299,299,299,11
20250219,091600,2867659,299,299,299,299,1
20250219,091500,2867360,298,298,298,298,0
20250219,091400,2867360,298,298,298,298,83
20250219,091300,2842626,297,297,297,297,1
20250219,091200,2842329,300,300,300,300,0
20250219,091100,2842329,300,299,300,298,13
20250219,091000,2838452,300,300,300,300,0
20250219,090900,2838452,300,300,300,300,0
20250219,090800,2838452,300,300,300,300,0
20250219,090700,2838452,300,300,300,300,1
20250219,090600,2838152,298,298,298,298,0
20250219,090500,2838152,298,298,298,298,396
20250219,090400,2720144,298,298,298,298,0
20250219,090300,2720144,298,298,298,298,0
20250219,090200,2720144,298,298,298,298,11
20250219,090100,2716866,298,298,298,298,5179
20250219,090000,1173524,298,298,298,298,3938
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193400 19233996 297 297 297 297 579
3 20250219 193300 19233996 297 297 297 297 0
4 20250219 193200 19233996 297 297 297 297 0
5 20250219 193100 19233996 297 297 297 297 0
6 20250219 193000 19233996 297 297 297 297 0
7 20250219 192900 19233996 297 297 297 297 0
8 20250219 192800 19233996 297 297 297 297 0
9 20250219 192700 19233996 297 297 297 297 0
10 20250219 192600 19233996 297 297 297 297 0
11 20250219 192500 19233996 297 297 297 297 0
12 20250219 192400 19233996 297 297 297 297 0
13 20250219 192300 19233996 297 297 297 297 0
14 20250219 192200 19233996 297 297 297 297 0
15 20250219 192100 19233996 297 297 297 297 0
16 20250219 192000 19233996 297 297 297 297 0
17 20250219 191900 19233996 297 297 297 297 0
18 20250219 191800 19233996 297 297 297 297 0
19 20250219 191700 19233996 297 297 297 297 0
20 20250219 191600 19233996 297 297 297 297 0
21 20250219 191500 19233996 297 297 297 297 0
22 20250219 191400 19233996 297 297 297 297 0
23 20250219 191300 19233996 297 297 297 297 0
24 20250219 191200 19233996 297 297 297 297 0
25 20250219 191100 19233996 297 297 297 297 0
26 20250219 191000 19233996 297 297 297 297 0
27 20250219 190900 19233996 297 297 297 297 0
28 20250219 190800 19233996 297 297 297 297 0
29 20250219 190700 19233996 297 297 297 297 0
30 20250219 190600 19233996 297 297 297 297 0
31 20250219 190500 19233996 297 297 297 297 0
32 20250219 190400 19233996 297 297 297 297 579
33 20250219 190300 19233996 297 297 297 297 0
34 20250219 190200 19233996 297 297 297 297 0
35 20250219 190100 19233996 297 297 297 297 0
36 20250219 190000 19233996 297 297 297 297 0
37 20250219 185900 19233996 297 297 297 297 0
38 20250219 185800 19233996 297 297 297 297 0
39 20250219 185700 19233996 297 297 297 297 0
40 20250219 185600 19233996 297 297 297 297 0
41 20250219 185500 19233996 297 297 297 297 0
42 20250219 185400 19233996 297 297 297 297 0
43 20250219 185300 19233996 297 297 297 297 0
44 20250219 185200 19233996 297 297 297 297 0
45 20250219 185100 19233996 297 297 297 297 0
46 20250219 185000 19233996 297 297 297 297 0
47 20250219 184900 19233996 297 297 297 297 0
48 20250219 184800 19233996 297 297 297 297 0
49 20250219 184700 19233996 297 297 297 297 0
50 20250219 184600 19233996 297 297 297 297 0
51 20250219 184500 19233996 297 297 297 297 0
52 20250219 184400 19233996 297 297 297 297 0
53 20250219 184300 19233996 297 297 297 297 0
54 20250219 184200 19233996 297 297 297 297 0
55 20250219 184100 19233996 297 297 297 297 0
56 20250219 184000 19233996 297 297 297 297 0
57 20250219 183900 19233996 297 297 297 297 0
58 20250219 183800 19233996 297 297 297 297 0
59 20250219 183700 19233996 297 297 297 297 0
60 20250219 183600 19233996 297 297 297 297 0
61 20250219 183500 19233996 297 297 297 297 0
62 20250219 183400 19233996 297 297 297 297 579
63 20250219 183300 19233996 297 297 297 297 0
64 20250219 183200 19233996 297 297 297 297 0
65 20250219 183100 19233996 297 297 297 297 0
66 20250219 183000 19233996 297 297 297 297 0
67 20250219 182900 19233996 297 297 297 297 0
68 20250219 182800 19233996 297 297 297 297 0
69 20250219 182700 19233996 297 297 297 297 0
70 20250219 182600 19233996 297 297 297 297 0
71 20250219 182500 19233996 297 297 297 297 0
72 20250219 182400 19233996 297 297 297 297 0
73 20250219 182300 19233996 297 297 297 297 0
74 20250219 182200 19233996 297 297 297 297 0
75 20250219 182100 19233996 297 297 297 297 0
76 20250219 182000 19233996 297 297 297 297 0
77 20250219 181900 19233996 297 297 297 297 0
78 20250219 181800 19233996 297 297 297 297 0
79 20250219 181700 19233996 297 297 297 297 0
80 20250219 181600 19233996 297 297 297 297 0
81 20250219 181500 19233996 297 297 297 297 0
82 20250219 181400 19233996 297 297 297 297 0
83 20250219 181300 19233996 297 297 297 297 0
84 20250219 181200 19233996 297 297 297 297 0
85 20250219 181100 19233996 297 297 297 297 0
86 20250219 181000 19233996 297 297 297 297 0
87 20250219 180900 19233996 297 297 297 297 0
88 20250219 180800 19233996 297 297 297 297 0
89 20250219 180700 19233996 297 297 297 297 0
90 20250219 180600 19233996 297 297 297 297 0
91 20250219 180500 19233996 297 297 297 297 0
92 20250219 180400 19233996 297 297 297 297 579
93 20250219 180300 19233996 297 297 297 297 0
94 20250219 180200 19233996 297 297 297 297 0
95 20250219 180100 19233996 297 297 297 297 0
96 20250219 180000 19233996 297 297 297 297 0
97 20250219 175900 19233996 297 297 297 297 0
98 20250219 175800 19233996 297 297 297 297 0
99 20250219 175700 19233996 297 297 297 297 0
100 20250219 175600 19233996 297 297 297 297 0
101 20250219 175500 19233996 297 297 297 297 0
102 20250219 175400 19233996 297 297 297 297 0
103 20250219 175300 19233996 297 297 297 297 0
104 20250219 175200 19233996 297 297 297 297 0
105 20250219 175100 19233996 297 297 297 297 0
106 20250219 175000 19233996 297 297 297 297 0
107 20250219 174900 19233996 297 297 297 297 0
108 20250219 174800 19233996 297 297 297 297 0
109 20250219 174700 19233996 297 297 297 297 0
110 20250219 174600 19233996 297 297 297 297 0
111 20250219 174500 19233996 297 297 297 297 0
112 20250219 174400 19233996 297 297 297 297 0
113 20250219 174300 19233996 297 297 297 297 0
114 20250219 174200 19233996 297 297 297 297 0
115 20250219 174100 19233996 297 297 297 297 0
116 20250219 174000 19233996 297 297 297 297 0
117 20250219 173900 19233996 297 297 297 297 0
118 20250219 173800 19233996 297 297 297 297 0
119 20250219 173700 19233996 297 297 297 297 0
120 20250219 173600 19233996 297 297 297 297 0
121 20250219 173500 19233996 297 297 297 297 0
122 20250219 173400 19233996 297 297 297 297 579
123 20250219 173300 19233996 297 297 297 297 0
124 20250219 173200 19233996 297 297 297 297 0
125 20250219 173100 19233996 297 297 297 297 0
126 20250219 173000 19233996 297 297 297 297 0
127 20250219 172900 19233996 297 297 297 297 0
128 20250219 172800 19233996 297 297 297 297 0
129 20250219 172700 19233996 297 297 297 297 0
130 20250219 172600 19233996 297 297 297 297 0
131 20250219 172500 19233996 297 297 297 297 0
132 20250219 172400 19233996 297 297 297 297 0
133 20250219 172300 19233996 297 297 297 297 0
134 20250219 172200 19233996 297 297 297 297 0
135 20250219 172100 19233996 297 297 297 297 0
136 20250219 172000 19233996 297 297 297 297 0
137 20250219 171900 19233996 297 297 297 297 0
138 20250219 171800 19233996 297 297 297 297 0
139 20250219 171700 19233996 297 297 297 297 0
140 20250219 171600 19233996 297 297 297 297 0
141 20250219 171500 19233996 297 297 297 297 0
142 20250219 171400 19233996 297 297 297 297 0
143 20250219 171300 19233996 297 297 297 297 0
144 20250219 171200 19233996 297 297 297 297 0
145 20250219 171100 19233996 297 297 297 297 0
146 20250219 171000 19233996 297 297 297 297 0
147 20250219 170900 19233996 297 297 297 297 0
148 20250219 170800 19233996 297 297 297 297 0
149 20250219 170700 19233996 297 297 297 297 0
150 20250219 170600 19233996 297 297 297 297 0
151 20250219 170500 19233996 297 297 297 297 0
152 20250219 170400 19233996 297 297 297 297 579
153 20250219 170300 19233996 297 297 297 297 0
154 20250219 170200 19233996 297 297 297 297 0
155 20250219 170100 19233996 297 297 297 297 0
156 20250219 170000 19233996 297 297 297 297 0
157 20250219 165900 19233996 297 297 297 297 0
158 20250219 165800 19233996 297 297 297 297 0
159 20250219 165700 19233996 297 297 297 297 0
160 20250219 165600 19233996 297 297 297 297 0
161 20250219 165500 19233996 297 297 297 297 0
162 20250219 165400 19233996 297 297 297 297 0
163 20250219 165300 19233996 297 297 297 297 0
164 20250219 165200 19233996 297 297 297 297 0
165 20250219 165100 19233996 297 297 297 297 0
166 20250219 165000 19233996 297 297 297 297 0
167 20250219 164900 19233996 297 297 297 297 0
168 20250219 164800 19233996 297 297 297 297 0
169 20250219 164700 19233996 297 297 297 297 0
170 20250219 164600 19233996 297 297 297 297 0
171 20250219 164500 19233996 297 297 297 297 0
172 20250219 164400 19233996 297 297 297 297 0
173 20250219 164300 19233996 297 297 297 297 0
174 20250219 164200 19233996 297 297 297 297 0
175 20250219 164100 19233996 297 297 297 297 0
176 20250219 164000 19233996 297 297 297 297 0
177 20250219 163900 19233996 297 297 297 297 0
178 20250219 163800 19233996 297 297 297 297 0
179 20250219 163700 19233996 297 297 297 297 0
180 20250219 163600 19233996 297 297 297 297 0
181 20250219 163500 19233996 297 297 297 297 0
182 20250219 163400 19233996 297 297 297 297 579
183 20250219 163300 19233996 297 297 297 297 0
184 20250219 163200 19233996 297 297 297 297 0
185 20250219 163100 19233996 297 297 297 297 0
186 20250219 163000 19233996 297 297 297 297 0
187 20250219 162900 19233996 297 297 297 297 0
188 20250219 162800 19233996 297 297 297 297 0
189 20250219 162700 19233996 297 297 297 297 0
190 20250219 162600 19233996 297 297 297 297 0
191 20250219 162500 19233996 297 297 297 297 0
192 20250219 162400 19233996 297 297 297 297 0
193 20250219 162300 19233996 297 297 297 297 0
194 20250219 162200 19233996 297 297 297 297 0
195 20250219 162100 19233996 297 297 297 297 0
196 20250219 162000 19233996 297 297 297 297 0
197 20250219 161900 19233996 297 297 297 297 0
198 20250219 161800 19233996 297 297 297 297 0
199 20250219 161700 19233996 297 297 297 297 0
200 20250219 161600 19233996 297 297 297 297 0
201 20250219 161500 19233996 297 297 297 297 0
202 20250219 161400 19233996 297 297 297 297 0
203 20250219 161300 19233996 297 297 297 297 0
204 20250219 161200 19233996 297 297 297 297 0
205 20250219 161100 19233996 297 297 297 297 0
206 20250219 161000 19233996 297 297 297 297 0
207 20250219 160900 19233996 297 297 297 297 0
208 20250219 160800 19233996 297 297 297 297 0
209 20250219 160700 19233996 297 297 297 297 0
210 20250219 160600 19233996 297 297 297 297 0
211 20250219 160500 19233996 297 297 297 297 0
212 20250219 160400 19233996 297 297 297 297 579
213 20250219 160300 19233996 297 297 297 297 0
214 20250219 160200 19233996 297 297 297 297 0
215 20250219 160100 19233996 297 297 297 297 0
216 20250219 160000 19233996 297 297 297 297 0
217 20250219 155900 19233996 297 297 297 297 0
218 20250219 155800 19233996 297 297 297 297 0
219 20250219 155700 19233996 297 297 297 297 0
220 20250219 155600 19233996 297 297 297 297 0
221 20250219 155500 19233996 297 297 297 297 0
222 20250219 155400 19233996 297 297 297 297 0
223 20250219 155300 19233996 297 297 297 297 0
224 20250219 155200 19233996 297 297 297 297 0
225 20250219 155100 19233996 297 297 297 297 0
226 20250219 155000 19233996 297 297 297 297 0
227 20250219 154900 19233996 297 297 297 297 0
228 20250219 154800 19233996 297 297 297 297 0
229 20250219 154700 19233996 297 297 297 297 0
230 20250219 154600 19233996 297 297 297 297 0
231 20250219 154500 19233996 297 297 297 297 0
232 20250219 154400 19233996 297 297 297 297 0
233 20250219 154300 19233996 297 297 297 297 0
234 20250219 154200 19233996 297 297 297 297 0
235 20250219 154100 19233996 297 297 297 297 0
236 20250219 154000 19233996 297 297 297 297 0
237 20250219 153900 19233996 297 297 297 297 0
238 20250219 153800 19233996 297 297 297 297 0
239 20250219 153700 19233996 297 297 297 297 0
240 20250219 153600 19233996 297 297 297 297 0
241 20250219 153500 19233996 297 297 297 297 0
242 20250219 153400 19233996 297 297 297 297 579
243 20250219 153300 19233996 297 297 297 297 0
244 20250219 153200 19233996 297 297 297 297 0
245 20250219 153100 19233996 297 297 297 297 0
246 20250219 153000 19233996 297 297 297 297 579
247 20250219 152900 19062033 298 298 298 298 0
248 20250219 152800 19062033 298 298 298 298 0
249 20250219 152700 19062033 298 298 298 298 0
250 20250219 152600 19062033 298 298 298 298 0
251 20250219 152500 19062033 298 298 298 298 0
252 20250219 152400 19062033 298 298 298 298 0
253 20250219 152300 19062033 298 298 298 298 0
254 20250219 152200 19062033 298 298 298 298 0
255 20250219 152100 19062033 298 298 298 298 0
256 20250219 152000 19062033 298 298 298 298 0
257 20250219 151900 19062033 298 298 298 298 50
258 20250219 151800 19047133 299 299 299 299 0
259 20250219 151700 19047133 299 299 299 299 0
260 20250219 151600 19047133 299 299 299 299 0
261 20250219 151500 19047133 299 299 299 299 0
262 20250219 151400 19047133 299 298 299 298 57
263 20250219 151300 19030140 298 298 298 298 0
264 20250219 151200 19030140 298 298 298 298 51
265 20250219 151100 19014942 297 297 297 297 1500
266 20250219 151000 18569442 297 297 297 297 0
267 20250219 150900 18569442 297 297 297 297 181
268 20250219 150800 18515685 297 297 297 297 0
269 20250219 150700 18515685 297 297 297 297 0
270 20250219 150600 18515685 297 297 297 297 11
271 20250219 150500 18512418 297 297 297 297 0
272 20250219 150400 18512418 297 297 297 297 0
273 20250219 150300 18512418 297 297 297 297 0
274 20250219 150200 18512418 297 297 297 297 0
275 20250219 150100 18512418 297 298 298 297 8500
276 20250219 150000 15987090 299 299 299 299 0
277 20250219 145900 15987090 299 299 299 299 0
278 20250219 145800 15987090 299 299 299 299 1
279 20250219 145700 15986791 298 298 298 298 0
280 20250219 145600 15986791 298 298 298 298 0
281 20250219 145500 15986791 298 298 298 298 0
282 20250219 145400 15986791 298 298 298 298 0
283 20250219 145300 15986791 298 298 298 298 100
284 20250219 145200 15956991 298 298 298 298 0
285 20250219 145100 15956991 298 299 299 298 512
286 20250219 145000 15803915 298 298 298 298 25
287 20250219 144900 15796465 299 299 299 299 0
288 20250219 144800 15796465 299 299 299 299 1
289 20250219 144700 15796166 298 298 298 298 0
290 20250219 144600 15796166 298 298 298 298 0
291 20250219 144500 15796166 298 298 298 298 0
292 20250219 144400 15796166 298 298 298 298 0
293 20250219 144300 15796166 298 298 298 298 0
294 20250219 144200 15796166 298 298 298 298 0
295 20250219 144100 15796166 298 298 298 298 0
296 20250219 144000 15796166 298 298 298 298 0
297 20250219 143900 15796166 298 298 298 298 0
298 20250219 143800 15796166 298 298 298 298 0
299 20250219 143700 15796166 298 298 298 298 0
300 20250219 143600 15796166 298 298 298 298 0
301 20250219 143500 15796166 298 298 298 298 0
302 20250219 143400 15796166 298 298 298 298 10
303 20250219 143300 15793186 299 299 299 299 0
304 20250219 143200 15793186 299 299 299 299 0
305 20250219 143100 15793186 299 299 299 299 0
306 20250219 143000 15793186 299 299 299 299 0
307 20250219 142900 15793186 299 299 299 299 0
308 20250219 142800 15793186 299 299 299 299 0
309 20250219 142700 15793186 299 299 299 299 0
310 20250219 142600 15793186 299 299 299 299 0
311 20250219 142500 15793186 299 299 299 299 0
312 20250219 142400 15793186 299 299 299 299 0
313 20250219 142300 15793186 299 299 299 299 1
314 20250219 142200 15792887 299 299 299 299 0
315 20250219 142100 15792887 299 299 299 299 0
316 20250219 142000 15792887 299 299 299 299 0
317 20250219 141900 15792887 299 299 299 299 0
318 20250219 141800 15792887 299 299 299 299 0
319 20250219 141700 15792887 299 299 299 299 1
320 20250219 141600 15792588 299 299 299 299 0
321 20250219 141500 15792588 299 299 299 299 0
322 20250219 141400 15792588 299 299 299 299 0
323 20250219 141300 15792588 299 299 299 299 0
324 20250219 141200 15792588 299 299 299 299 0
325 20250219 141100 15792588 299 299 299 299 0
326 20250219 141000 15792588 299 299 299 299 0
327 20250219 140900 15792588 299 299 299 299 1
328 20250219 140800 15792289 299 299 299 299 0
329 20250219 140700 15792289 299 299 299 299 0
330 20250219 140600 15792289 299 299 299 299 0
331 20250219 140500 15792289 299 299 299 299 24
332 20250219 140400 15785113 299 299 299 299 0
333 20250219 140300 15785113 299 299 299 299 0
334 20250219 140200 15785113 299 299 299 299 0
335 20250219 140100 15785113 299 299 299 299 0
336 20250219 140000 15785113 299 299 299 299 305
337 20250219 135900 15693918 297 297 297 297 0
338 20250219 135800 15693918 297 297 297 297 0
339 20250219 135700 15693918 297 297 297 297 0
340 20250219 135600 15693918 297 297 297 297 0
341 20250219 135500 15693918 297 297 297 297 28
342 20250219 135400 15685602 297 297 297 297 0
343 20250219 135300 15685602 297 297 297 297 0
344 20250219 135200 15685602 297 297 297 297 0
345 20250219 135100 15685602 297 297 297 297 0
346 20250219 135000 15685602 297 297 297 297 0
347 20250219 134900 15685602 297 297 297 297 0
348 20250219 134800 15685602 297 297 297 297 5705
349 20250219 134700 13991217 298 298 298 298 0
350 20250219 134600 13991217 298 298 298 298 27
351 20250219 134500 13983171 298 298 298 298 34
352 20250219 134400 13973039 298 298 298 298 4
353 20250219 134300 13971847 297 297 297 297 0
354 20250219 134200 13971847 297 297 297 297 0
355 20250219 134100 13971847 297 297 297 297 0
356 20250219 134000 13971847 297 297 297 297 0
357 20250219 133900 13971847 297 297 297 297 0
358 20250219 133800 13971847 297 298 298 297 473
359 20250219 133700 13830904 298 298 298 298 38
360 20250219 133600 13819580 298 298 298 298 0
361 20250219 133500 13819580 298 298 298 298 0
362 20250219 133400 13819580 298 298 298 298 0
363 20250219 133300 13819580 298 298 298 298 0
364 20250219 133200 13819580 298 298 298 298 0
365 20250219 133100 13819580 298 298 298 298 0
366 20250219 133000 13819580 298 298 298 298 0
367 20250219 132900 13819580 298 298 298 298 0
368 20250219 132800 13819580 298 298 298 298 0
369 20250219 132700 13819580 298 298 298 298 0
370 20250219 132600 13819580 298 298 298 298 0
371 20250219 132500 13819580 298 298 298 298 0
372 20250219 132400 13819580 298 298 298 298 2
373 20250219 132300 13818984 298 298 298 298 12
374 20250219 132200 13815408 298 298 298 298 0
375 20250219 132100 13815408 298 298 298 298 0
376 20250219 132000 13815408 298 298 298 298 0
377 20250219 131900 13815408 298 298 298 298 0
378 20250219 131800 13815408 298 298 298 298 0
379 20250219 131700 13815408 298 298 298 298 948
380 20250219 131600 13532904 299 299 299 299 0
381 20250219 131500 13532904 299 299 299 299 0
382 20250219 131400 13532904 299 299 299 299 0
383 20250219 131300 13532904 299 299 299 299 0
384 20250219 131200 13532904 299 299 299 299 0
385 20250219 131100 13532904 299 299 299 299 0
386 20250219 131000 13532904 299 299 299 299 0
387 20250219 130900 13532904 299 299 299 299 0
388 20250219 130800 13532904 299 299 299 299 0
389 20250219 130700 13532904 299 299 299 299 7
390 20250219 130600 13530811 298 298 298 298 0
391 20250219 130500 13530811 298 298 298 298 75
392 20250219 130400 13508461 298 298 298 298 0
393 20250219 130300 13508461 298 298 298 298 0
394 20250219 130200 13508461 298 298 298 298 0
395 20250219 130100 13508461 298 298 298 298 100
396 20250219 130000 13478661 298 298 298 298 0
397 20250219 125900 13478661 298 298 298 298 44
398 20250219 125800 13465549 298 298 298 298 209
399 20250219 125700 13403267 299 299 299 299 0
400 20250219 125600 13403267 299 299 299 299 0
401 20250219 125500 13403267 299 299 299 299 1
402 20250219 125400 13402968 299 299 299 299 0
403 20250219 125300 13402968 299 299 299 299 21
404 20250219 125200 13396689 299 299 299 299 0
405 20250219 125100 13396689 299 299 299 299 0
406 20250219 125000 13396689 299 299 299 299 0
407 20250219 124900 13396689 299 299 299 299 0
408 20250219 124800 13396689 299 299 299 299 0
409 20250219 124700 13396689 299 299 299 299 1
410 20250219 124600 13396390 297 297 297 297 0
411 20250219 124500 13396390 297 297 297 297 0
412 20250219 124400 13396390 297 297 297 297 0
413 20250219 124300 13396390 297 298 298 297 1000
414 20250219 124200 13099317 299 299 299 299 0
415 20250219 124100 13099317 299 299 299 299 0
416 20250219 124000 13099317 299 299 299 299 101
417 20250219 123900 13069118 298 298 298 298 0
418 20250219 123800 13069118 298 298 298 298 0
419 20250219 123700 13069118 298 298 298 298 0
420 20250219 123600 13069118 298 298 298 298 1500
421 20250219 123500 12622118 298 298 298 298 0
422 20250219 123400 12622118 298 298 298 298 8
423 20250219 123300 12619734 298 298 298 298 0
424 20250219 123200 12619734 298 298 298 298 1893
425 20250219 123100 12055620 299 299 299 299 10
426 20250219 123000 12052630 299 299 299 299 0
427 20250219 122900 12052630 299 299 299 299 0
428 20250219 122800 12052630 299 299 299 299 0
429 20250219 122700 12052630 299 299 299 299 0
430 20250219 122600 12052630 299 299 299 299 400
431 20250219 122500 11933030 299 299 299 299 0
432 20250219 122400 11933030 299 299 299 299 0
433 20250219 122300 11933030 299 299 299 299 0
434 20250219 122200 11933030 299 299 299 299 0
435 20250219 122100 11933030 299 299 299 299 1
436 20250219 122000 11932731 298 298 298 298 444
437 20250219 121900 11800419 299 299 299 299 0
438 20250219 121800 11800419 299 299 299 299 0
439 20250219 121700 11800419 299 299 299 299 0
440 20250219 121600 11800419 299 299 299 299 0
441 20250219 121500 11800419 299 299 299 299 0
442 20250219 121400 11800419 299 299 299 299 0
443 20250219 121300 11800419 299 299 299 299 0
444 20250219 121200 11800419 299 299 299 299 0
445 20250219 121100 11800419 299 299 299 299 0
446 20250219 121000 11800419 299 299 299 299 0
447 20250219 120900 11800419 299 299 299 299 0
448 20250219 120800 11800419 299 299 299 299 0
449 20250219 120700 11800419 299 299 299 299 0
450 20250219 120600 11800419 299 299 299 299 0
451 20250219 120500 11800419 299 299 299 299 0
452 20250219 120400 11800419 299 299 299 299 0
453 20250219 120300 11800419 299 299 299 299 0
454 20250219 120200 11800419 299 299 299 299 0
455 20250219 120100 11800419 299 299 299 299 0
456 20250219 120000 11800419 299 299 299 299 0
457 20250219 115900 11800419 299 299 299 299 2
458 20250219 115800 11799821 298 298 298 298 0
459 20250219 115700 11799821 298 298 298 298 0
460 20250219 115600 11799821 298 298 298 298 0
461 20250219 115500 11799821 298 298 298 298 0
462 20250219 115400 11799821 298 298 298 298 0
463 20250219 115300 11799821 298 298 298 298 0
464 20250219 115200 11799821 298 298 298 298 0
465 20250219 115100 11799821 298 298 298 298 0
466 20250219 115000 11799821 298 298 298 298 0
467 20250219 114900 11799821 298 298 298 298 0
468 20250219 114800 11799821 298 298 298 298 0
469 20250219 114700 11799821 298 298 298 298 0
470 20250219 114600 11799821 298 298 298 298 0
471 20250219 114500 11799821 298 298 298 298 0
472 20250219 114400 11799821 298 298 298 298 0
473 20250219 114300 11799821 298 298 298 298 0
474 20250219 114200 11799821 298 298 298 298 0
475 20250219 114100 11799821 298 298 298 298 0
476 20250219 114000 11799821 298 298 298 298 0
477 20250219 113900 11799821 298 298 298 298 166
478 20250219 113800 11750353 298 298 298 298 0
479 20250219 113700 11750353 298 298 298 298 1
480 20250219 113600 11750055 299 299 299 299 0
481 20250219 113500 11750055 299 299 299 299 0
482 20250219 113400 11750055 299 299 299 299 0
483 20250219 113300 11750055 299 299 299 299 0
484 20250219 113200 11750055 299 299 299 299 10
485 20250219 113100 11747065 298 298 298 298 10
486 20250219 113000 11744085 298 299 299 298 27
487 20250219 112900 11736038 298 298 298 298 0
488 20250219 112800 11736038 298 298 298 298 0
489 20250219 112700 11736038 298 298 298 298 0
490 20250219 112600 11736038 298 298 298 298 0
491 20250219 112500 11736038 298 298 298 298 0
492 20250219 112400 11736038 298 298 298 298 0
493 20250219 112300 11736038 298 298 298 298 0
494 20250219 112200 11736038 298 298 298 298 0
495 20250219 112100 11736038 298 298 298 298 0
496 20250219 112000 11736038 298 298 298 298 8
497 20250219 111900 11733654 299 299 299 299 0
498 20250219 111800 11733654 299 299 299 299 0
499 20250219 111700 11733654 299 299 299 299 0
500 20250219 111600 11733654 299 299 299 299 0
501 20250219 111500 11733654 299 299 299 299 0
502 20250219 111400 11733654 299 299 299 299 0
503 20250219 111300 11733654 299 299 299 299 0
504 20250219 111200 11733654 299 299 299 299 0
505 20250219 111100 11733654 299 299 299 299 0
506 20250219 111000 11733654 299 299 299 299 128
507 20250219 110900 11695382 299 299 299 299 0
508 20250219 110800 11695382 299 299 299 299 0
509 20250219 110700 11695382 299 299 299 299 0
510 20250219 110600 11695382 299 299 299 299 0
511 20250219 110500 11695382 299 299 299 299 1
512 20250219 110400 11695083 298 298 298 298 0
513 20250219 110300 11695083 298 298 298 298 0
514 20250219 110200 11695083 298 298 298 298 9
515 20250219 110100 11692401 298 298 298 298 0
516 20250219 110000 11692401 298 298 298 298 200
517 20250219 105900 11632801 298 298 298 298 0
518 20250219 105800 11632801 298 298 298 298 0
519 20250219 105700 11632801 298 298 298 298 0
520 20250219 105600 11632801 298 298 298 298 448
521 20250219 105500 11499297 298 298 298 298 0
522 20250219 105400 11499297 298 298 298 298 0
523 20250219 105300 11499297 298 298 298 298 0
524 20250219 105200 11499297 298 298 298 298 0
525 20250219 105100 11499297 298 298 298 298 0
526 20250219 105000 11499297 298 298 298 298 0
527 20250219 104900 11499297 298 298 298 298 0
528 20250219 104800 11499297 298 298 298 298 0
529 20250219 104700 11499297 298 298 298 298 0
530 20250219 104600 11499297 298 298 298 298 0
531 20250219 104500 11499297 298 298 298 298 0
532 20250219 104400 11499297 298 298 298 298 0
533 20250219 104300 11499297 298 298 299 298 712
534 20250219 104200 11286971 298 298 298 298 0
535 20250219 104100 11286971 298 298 298 298 0
536 20250219 104000 11286971 298 298 298 298 0
537 20250219 103900 11286971 298 298 298 298 0
538 20250219 103800 11286971 298 298 298 298 1000
539 20250219 103700 10988971 296 296 296 296 0
540 20250219 103600 10988971 296 296 296 296 1
541 20250219 103500 10988675 298 298 298 298 0
542 20250219 103400 10988675 298 298 298 298 246
543 20250219 103300 10915367 298 297 298 296 2119
544 20250219 103200 10284115 297 298 298 297 3
545 20250219 103100 10283223 298 298 298 298 20
546 20250219 103000 10277263 296 296 296 296 0
547 20250219 102900 10277263 296 296 296 296 0
548 20250219 102800 10277263 296 296 296 296 0
549 20250219 102700 10277263 296 297 297 296 3429
550 20250219 102600 9261953 298 298 298 298 1
551 20250219 102500 9261655 298 298 298 298 0
552 20250219 102400 9261655 298 298 298 298 0
553 20250219 102300 9261655 298 298 298 298 0
554 20250219 102200 9261655 298 298 298 298 1000
555 20250219 102100 8963655 299 299 299 299 102
556 20250219 102000 8933157 298 298 298 298 0
557 20250219 101900 8933157 298 298 298 298 0
558 20250219 101800 8933157 298 298 298 298 0
559 20250219 101700 8933157 298 298 298 298 1
560 20250219 101600 8932859 299 299 299 299 0
561 20250219 101500 8932859 299 299 299 299 0
562 20250219 101400 8932859 299 299 299 299 0
563 20250219 101300 8932859 299 299 299 299 0
564 20250219 101200 8932859 299 299 299 299 0
565 20250219 101100 8932859 299 299 299 299 0
566 20250219 101000 8932859 299 299 299 299 1
567 20250219 100900 8932560 299 300 300 299 11
568 20250219 100800 8929270 300 300 300 300 1
569 20250219 100700 8928970 300 300 300 300 0
570 20250219 100600 8928970 300 299 300 296 7908
571 20250219 100500 6575480 300 300 300 300 11
572 20250219 100400 6572180 300 300 300 300 1
573 20250219 100300 6571880 300 300 300 300 0
574 20250219 100200 6571880 300 300 300 300 1
575 20250219 100100 6571580 299 299 299 299 0
576 20250219 100000 6571580 299 299 299 299 0
577 20250219 095900 6571580 299 299 299 299 0
578 20250219 095800 6571580 299 299 299 299 40
579 20250219 095700 6559620 300 300 300 300 100
580 20250219 095600 6529620 300 300 300 300 2
581 20250219 095500 6529020 300 300 300 300 1
582 20250219 095400 6528720 300 300 300 300 0
583 20250219 095300 6528720 300 300 300 300 0
584 20250219 095200 6528720 300 300 300 300 1
585 20250219 095100 6528420 300 300 300 300 100
586 20250219 095000 6498420 300 300 300 300 100
587 20250219 094900 6468420 300 300 300 300 100
588 20250219 094800 6438420 300 300 300 300 0
589 20250219 094700 6438420 300 300 300 300 8
590 20250219 094600 6436020 300 300 300 300 0
591 20250219 094500 6436020 300 300 300 300 1002
592 20250219 094400 6135420 300 300 300 300 1
593 20250219 094300 6135120 299 299 299 299 2545
594 20250219 094200 5374165 299 299 299 299 2032
595 20250219 094100 4766597 298 298 298 298 0
596 20250219 094000 4766597 298 298 298 298 0
597 20250219 093900 4766597 298 298 298 298 600
598 20250219 093800 4587797 299 299 299 299 1
599 20250219 093700 4587498 298 298 298 298 0
600 20250219 093600 4587498 298 298 298 298 0
601 20250219 093500 4587498 298 298 298 298 300
602 20250219 093400 4498098 299 299 299 299 1
603 20250219 093300 4497799 298 299 299 298 277
604 20250219 093200 4414977 299 299 299 299 0
605 20250219 093100 4414977 299 299 299 299 0
606 20250219 093000 4414977 299 299 299 299 0
607 20250219 092900 4414977 299 299 299 299 0
608 20250219 092800 4414977 299 299 299 299 0
609 20250219 092700 4414977 299 299 299 299 0
610 20250219 092600 4414977 299 299 299 299 0
611 20250219 092500 4414977 299 299 299 299 0
612 20250219 092400 4414977 299 299 299 299 2343
613 20250219 092300 3714420 298 298 298 298 0
614 20250219 092200 3714420 298 298 298 298 1434
615 20250219 092100 3287088 298 298 298 298 0
616 20250219 092000 3287088 298 298 298 298 10
617 20250219 091900 3284108 298 297 298 297 1025
618 20250219 091800 2979672 297 298 298 297 366
619 20250219 091700 2870948 299 299 299 299 11
620 20250219 091600 2867659 299 299 299 299 1
621 20250219 091500 2867360 298 298 298 298 0
622 20250219 091400 2867360 298 298 298 298 83
623 20250219 091300 2842626 297 297 297 297 1
624 20250219 091200 2842329 300 300 300 300 0
625 20250219 091100 2842329 300 299 300 298 13
626 20250219 091000 2838452 300 300 300 300 0
627 20250219 090900 2838452 300 300 300 300 0
628 20250219 090800 2838452 300 300 300 300 0
629 20250219 090700 2838452 300 300 300 300 1
630 20250219 090600 2838152 298 298 298 298 0
631 20250219 090500 2838152 298 298 298 298 396
632 20250219 090400 2720144 298 298 298 298 0
633 20250219 090300 2720144 298 298 298 298 0
634 20250219 090200 2720144 298 298 298 298 11
635 20250219 090100 2716866 298 298 298 298 5179
636 20250219 090000 1173524 298 298 298 298 3938

1
049470/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,58862249,0,17835261447,0.00
20250214,0,58862249,0,17658674700,0.00
20250213,0,58862249,0,17658674700,0.00
20250212,0,58862249,0,17952985945,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 58862249 0 17835261447 0.00
3 20250214 0 58862249 0 17658674700 0.00
4 20250213 0 58862249 0 17658674700 0.00
5 20250212 0 58862249 0 17952985945 0.00