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

638
051780/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193600,38837313,817,817,817,817,150
20250219,193500,38837313,817,817,817,817,0
20250219,193400,38837313,817,817,817,817,0
20250219,193300,38837313,817,817,817,817,0
20250219,193200,38837313,817,817,817,817,0
20250219,193100,38837313,817,817,817,817,0
20250219,193000,38837313,817,817,817,817,0
20250219,192900,38837313,817,817,817,817,0
20250219,192800,38837313,817,817,817,817,0
20250219,192700,38837313,817,817,817,817,0
20250219,192600,38837313,817,817,817,817,0
20250219,192500,38837313,817,817,817,817,0
20250219,192400,38837313,817,817,817,817,0
20250219,192300,38837313,817,817,817,817,0
20250219,192200,38837313,817,817,817,817,0
20250219,192100,38837313,817,817,817,817,0
20250219,192000,38837313,817,817,817,817,0
20250219,191900,38837313,817,817,817,817,0
20250219,191800,38837313,817,817,817,817,0
20250219,191700,38837313,817,817,817,817,0
20250219,191600,38837313,817,817,817,817,0
20250219,191500,38837313,817,817,817,817,0
20250219,191400,38837313,817,817,817,817,0
20250219,191300,38837313,817,817,817,817,0
20250219,191200,38837313,817,817,817,817,0
20250219,191100,38837313,817,817,817,817,0
20250219,191000,38837313,817,817,817,817,0
20250219,190900,38837313,817,817,817,817,0
20250219,190800,38837313,817,817,817,817,0
20250219,190700,38837313,817,817,817,817,0
20250219,190600,38837313,817,817,817,817,150
20250219,190500,38837313,817,817,817,817,0
20250219,190400,38837313,817,817,817,817,0
20250219,190300,38837313,817,817,817,817,0
20250219,190200,38837313,817,817,817,817,0
20250219,190100,38837313,817,817,817,817,0
20250219,190000,38837313,817,817,817,817,0
20250219,185900,38837313,817,817,817,817,0
20250219,185800,38837313,817,817,817,817,0
20250219,185700,38837313,817,817,817,817,0
20250219,185600,38837313,817,817,817,817,0
20250219,185500,38837313,817,817,817,817,0
20250219,185400,38837313,817,817,817,817,0
20250219,185300,38837313,817,817,817,817,0
20250219,185200,38837313,817,817,817,817,0
20250219,185100,38837313,817,817,817,817,0
20250219,185000,38837313,817,817,817,817,0
20250219,184900,38837313,817,817,817,817,0
20250219,184800,38837313,817,817,817,817,0
20250219,184700,38837313,817,817,817,817,0
20250219,184600,38837313,817,817,817,817,0
20250219,184500,38837313,817,817,817,817,0
20250219,184400,38837313,817,817,817,817,0
20250219,184300,38837313,817,817,817,817,0
20250219,184200,38837313,817,817,817,817,0
20250219,184100,38837313,817,817,817,817,0
20250219,184000,38837313,817,817,817,817,0
20250219,183900,38837313,817,817,817,817,0
20250219,183800,38837313,817,817,817,817,0
20250219,183700,38837313,817,817,817,817,0
20250219,183600,38837313,817,817,817,817,150
20250219,183500,38837313,817,817,817,817,0
20250219,183400,38837313,817,817,817,817,0
20250219,183300,38837313,817,817,817,817,0
20250219,183200,38837313,817,817,817,817,0
20250219,183100,38837313,817,817,817,817,0
20250219,183000,38837313,817,817,817,817,0
20250219,182900,38837313,817,817,817,817,0
20250219,182800,38837313,817,817,817,817,0
20250219,182700,38837313,817,817,817,817,0
20250219,182600,38837313,817,817,817,817,0
20250219,182500,38837313,817,817,817,817,0
20250219,182400,38837313,817,817,817,817,0
20250219,182300,38837313,817,817,817,817,0
20250219,182200,38837313,817,817,817,817,0
20250219,182100,38837313,817,817,817,817,0
20250219,182000,38837313,817,817,817,817,0
20250219,181900,38837313,817,817,817,817,0
20250219,181800,38837313,817,817,817,817,0
20250219,181700,38837313,817,817,817,817,0
20250219,181600,38837313,817,817,817,817,0
20250219,181500,38837313,817,817,817,817,0
20250219,181400,38837313,817,817,817,817,0
20250219,181300,38837313,817,817,817,817,0
20250219,181200,38837313,817,817,817,817,0
20250219,181100,38837313,817,817,817,817,0
20250219,181000,38837313,817,817,817,817,0
20250219,180900,38837313,817,817,817,817,0
20250219,180800,38837313,817,817,817,817,0
20250219,180700,38837313,817,817,817,817,0
20250219,180600,38837313,817,817,817,817,150
20250219,180500,38837313,817,817,817,817,0
20250219,180400,38837313,817,817,817,817,0
20250219,180300,38837313,817,817,817,817,0
20250219,180200,38837313,817,817,817,817,0
20250219,180100,38837313,817,817,817,817,0
20250219,180000,38837313,817,817,817,817,0
20250219,175900,38837313,817,817,817,817,0
20250219,175800,38837313,817,817,817,817,0
20250219,175700,38837313,817,817,817,817,0
20250219,175600,38837313,817,817,817,817,0
20250219,175500,38837313,817,817,817,817,0
20250219,175400,38837313,817,817,817,817,0
20250219,175300,38837313,817,817,817,817,0
20250219,175200,38837313,817,817,817,817,0
20250219,175100,38837313,817,817,817,817,0
20250219,175000,38837313,817,817,817,817,0
20250219,174900,38837313,817,817,817,817,0
20250219,174800,38837313,817,817,817,817,0
20250219,174700,38837313,817,817,817,817,0
20250219,174600,38837313,817,817,817,817,0
20250219,174500,38837313,817,817,817,817,0
20250219,174400,38837313,817,817,817,817,0
20250219,174300,38837313,817,817,817,817,0
20250219,174200,38837313,817,817,817,817,0
20250219,174100,38837313,817,817,817,817,0
20250219,174000,38837313,817,817,817,817,0
20250219,173900,38837313,817,817,817,817,0
20250219,173800,38837313,817,817,817,817,0
20250219,173700,38837313,817,817,817,817,0
20250219,173600,38837313,817,817,817,817,150
20250219,173500,38837313,817,817,817,817,0
20250219,173400,38837313,817,817,817,817,0
20250219,173300,38837313,817,817,817,817,0
20250219,173200,38837313,817,817,817,817,0
20250219,173100,38837313,817,817,817,817,0
20250219,173000,38837313,817,817,817,817,0
20250219,172900,38837313,817,817,817,817,0
20250219,172800,38837313,817,817,817,817,0
20250219,172700,38837313,817,817,817,817,0
20250219,172600,38837313,817,817,817,817,0
20250219,172500,38837313,817,817,817,817,0
20250219,172400,38837313,817,817,817,817,0
20250219,172300,38837313,817,817,817,817,0
20250219,172200,38837313,817,817,817,817,0
20250219,172100,38837313,817,817,817,817,0
20250219,172000,38837313,817,817,817,817,0
20250219,171900,38837313,817,817,817,817,0
20250219,171800,38837313,817,817,817,817,0
20250219,171700,38837313,817,817,817,817,0
20250219,171600,38837313,817,817,817,817,0
20250219,171500,38837313,817,817,817,817,0
20250219,171400,38837313,817,817,817,817,0
20250219,171300,38837313,817,817,817,817,0
20250219,171200,38837313,817,817,817,817,0
20250219,171100,38837313,817,817,817,817,0
20250219,171000,38837313,817,817,817,817,0
20250219,170900,38837313,817,817,817,817,0
20250219,170800,38837313,817,817,817,817,0
20250219,170700,38837313,817,817,817,817,0
20250219,170600,38837313,817,817,817,817,150
20250219,170500,38837313,817,817,817,817,0
20250219,170400,38837313,817,817,817,817,0
20250219,170300,38837313,817,817,817,817,0
20250219,170200,38837313,817,817,817,817,0
20250219,170100,38837313,817,817,817,817,0
20250219,170000,38837313,817,817,817,817,0
20250219,165900,38837313,817,817,817,817,0
20250219,165800,38837313,817,817,817,817,0
20250219,165700,38837313,817,817,817,817,0
20250219,165600,38837313,817,817,817,817,0
20250219,165500,38837313,817,817,817,817,0
20250219,165400,38837313,817,817,817,817,0
20250219,165300,38837313,817,817,817,817,0
20250219,165200,38837313,817,817,817,817,0
20250219,165100,38837313,817,817,817,817,0
20250219,165000,38837313,817,817,817,817,0
20250219,164900,38837313,817,817,817,817,0
20250219,164800,38837313,817,817,817,817,0
20250219,164700,38837313,817,817,817,817,0
20250219,164600,38837313,817,817,817,817,0
20250219,164500,38837313,817,817,817,817,0
20250219,164400,38837313,817,817,817,817,0
20250219,164300,38837313,817,817,817,817,0
20250219,164200,38837313,817,817,817,817,0
20250219,164100,38837313,817,817,817,817,0
20250219,164000,38837313,817,817,817,817,0
20250219,163900,38837313,817,817,817,817,0
20250219,163800,38837313,817,817,817,817,0
20250219,163700,38837313,817,817,817,817,0
20250219,163600,38837313,817,817,817,817,150
20250219,163500,38837313,817,817,817,817,0
20250219,163400,38837313,817,817,817,817,0
20250219,163300,38837313,817,817,817,817,0
20250219,163200,38837313,817,817,817,817,0
20250219,163100,38837313,817,817,817,817,0
20250219,163000,38837313,817,817,817,817,0
20250219,162900,38837313,817,817,817,817,0
20250219,162800,38837313,817,817,817,817,0
20250219,162700,38837313,817,817,817,817,0
20250219,162600,38837313,817,817,817,817,0
20250219,162500,38837313,817,817,817,817,0
20250219,162400,38837313,817,817,817,817,0
20250219,162300,38837313,817,817,817,817,0
20250219,162200,38837313,817,817,817,817,0
20250219,162100,38837313,817,817,817,817,0
20250219,162000,38837313,817,817,817,817,0
20250219,161900,38837313,817,817,817,817,0
20250219,161800,38837313,817,817,817,817,0
20250219,161700,38837313,817,817,817,817,0
20250219,161600,38837313,817,817,817,817,0
20250219,161500,38837313,817,817,817,817,0
20250219,161400,38837313,817,817,817,817,0
20250219,161300,38837313,817,817,817,817,0
20250219,161200,38837313,817,817,817,817,0
20250219,161100,38837313,817,817,817,817,0
20250219,161000,38837313,817,817,817,817,0
20250219,160900,38837313,817,817,817,817,0
20250219,160800,38837313,817,817,817,817,0
20250219,160700,38837313,817,817,817,817,0
20250219,160600,38837313,817,817,817,817,150
20250219,160500,38837313,817,817,817,817,0
20250219,160400,38837313,817,817,817,817,0
20250219,160300,38837313,817,817,817,817,0
20250219,160200,38837313,817,817,817,817,0
20250219,160100,38837313,817,817,817,817,0
20250219,160000,38837313,817,817,817,817,0
20250219,155900,38837313,817,817,817,817,0
20250219,155800,38837313,817,817,817,817,0
20250219,155700,38837313,817,817,817,817,0
20250219,155600,38837313,817,817,817,817,0
20250219,155500,38837313,817,817,817,817,0
20250219,155400,38837313,817,817,817,817,0
20250219,155300,38837313,817,817,817,817,0
20250219,155200,38837313,817,817,817,817,0
20250219,155100,38837313,817,817,817,817,0
20250219,155000,38837313,817,817,817,817,0
20250219,154900,38837313,817,817,817,817,0
20250219,154800,38837313,817,817,817,817,0
20250219,154700,38837313,817,817,817,817,0
20250219,154600,38837313,817,817,817,817,0
20250219,154500,38837313,817,817,817,817,0
20250219,154400,38837313,817,817,817,817,0
20250219,154300,38837313,817,817,817,817,0
20250219,154200,38837313,817,817,817,817,0
20250219,154100,38837313,817,817,817,817,0
20250219,154000,38837313,817,817,817,817,0
20250219,153900,38837313,817,817,817,817,0
20250219,153800,38837313,817,817,817,817,0
20250219,153700,38837313,817,817,817,817,0
20250219,153600,38837313,817,817,817,817,150
20250219,153500,38837313,817,817,817,817,0
20250219,153400,38837313,817,817,817,817,0
20250219,153300,38837313,817,817,817,817,0
20250219,153200,38837313,817,817,817,817,0
20250219,153100,38837313,817,817,817,817,0
20250219,153000,38837313,817,817,817,817,150
20250219,152900,38714763,820,820,820,820,0
20250219,152800,38714763,820,820,820,820,0
20250219,152700,38714763,820,820,820,820,0
20250219,152600,38714763,820,820,820,820,0
20250219,152500,38714763,820,820,820,820,0
20250219,152400,38714763,820,820,820,820,0
20250219,152300,38714763,820,820,820,820,0
20250219,152200,38714763,820,820,820,820,0
20250219,152100,38714763,820,820,820,820,0
20250219,152000,38714763,820,820,820,820,0
20250219,151900,38714763,820,820,820,820,0
20250219,151800,38714763,820,820,820,820,0
20250219,151700,38714763,820,820,820,820,0
20250219,151600,38714763,820,820,820,820,17
20250219,151500,38700823,820,820,820,820,593
20250219,151400,38214563,823,823,823,823,0
20250219,151300,38214563,823,823,823,823,0
20250219,151200,38214563,823,823,823,823,0
20250219,151100,38214563,823,823,823,823,1
20250219,151000,38213740,820,820,820,820,0
20250219,150900,38213740,820,820,820,820,0
20250219,150800,38213740,820,820,820,820,0
20250219,150700,38213740,820,820,820,820,0
20250219,150600,38213740,820,820,820,820,0
20250219,150500,38213740,820,820,820,820,92
20250219,150400,38138300,825,825,825,825,0
20250219,150300,38138300,825,825,825,825,0
20250219,150200,38138300,825,825,825,825,0
20250219,150100,38138300,825,825,825,825,0
20250219,150000,38138300,825,825,825,825,0
20250219,145900,38138300,825,825,825,825,0
20250219,145800,38138300,825,825,825,825,0
20250219,145700,38138300,825,825,825,825,0
20250219,145600,38138300,825,825,825,825,0
20250219,145500,38138300,825,825,825,825,0
20250219,145400,38138300,825,825,825,825,0
20250219,145300,38138300,825,825,825,825,0
20250219,145200,38138300,825,825,825,825,0
20250219,145100,38138300,825,825,825,825,0
20250219,145000,38138300,825,825,825,825,0
20250219,144900,38138300,825,825,825,825,0
20250219,144800,38138300,825,825,825,825,0
20250219,144700,38138300,825,825,825,825,0
20250219,144600,38138300,825,825,825,825,0
20250219,144500,38138300,825,825,825,825,0
20250219,144400,38138300,825,825,825,825,100
20250219,144300,38055800,825,825,825,825,0
20250219,144200,38055800,825,825,825,825,0
20250219,144100,38055800,825,825,825,825,0
20250219,144000,38055800,825,825,825,825,0
20250219,143900,38055800,825,825,825,825,121
20250219,143800,37955975,832,831,832,831,88
20250219,143700,37882798,832,832,832,832,0
20250219,143600,37882798,832,828,833,828,3025
20250219,143500,35372789,829,826,829,826,1000
20250219,143400,34545318,826,826,826,826,1000
20250219,143300,33719318,827,827,827,827,0
20250219,143200,33719318,827,827,827,827,8
20250219,143100,33712702,827,827,827,827,0
20250219,143000,33712702,827,827,827,827,0
20250219,142900,33712702,827,827,827,827,0
20250219,142800,33712702,827,827,827,827,0
20250219,142700,33712702,827,827,827,827,0
20250219,142600,33712702,827,827,827,827,0
20250219,142500,33712702,827,827,827,827,14
20250219,142400,33701124,827,827,827,827,2
20250219,142300,33699470,828,828,828,828,0
20250219,142200,33699470,828,825,828,825,1000
20250219,142100,32872345,825,819,825,819,1122
20250219,142000,31951414,819,819,819,819,200
20250219,141900,31787614,819,819,819,819,19
20250219,141800,31772053,820,814,820,814,200
20250219,141700,31608383,813,813,813,813,0
20250219,141600,31608383,813,813,813,813,0
20250219,141500,31608383,813,813,813,813,0
20250219,141400,31608383,813,813,813,813,100
20250219,141300,31527083,812,812,812,812,0
20250219,141200,31527083,812,812,812,812,0
20250219,141100,31527083,812,812,812,812,0
20250219,141000,31527083,812,812,812,812,2
20250219,140900,31525459,812,812,812,812,0
20250219,140800,31525459,812,812,812,812,0
20250219,140700,31525459,812,812,812,812,0
20250219,140600,31525459,812,812,812,812,0
20250219,140500,31525459,812,812,812,812,0
20250219,140400,31525459,812,812,813,812,3179
20250219,140300,28944081,816,816,816,816,0
20250219,140200,28944081,816,816,816,816,0
20250219,140100,28944081,816,816,816,816,0
20250219,140000,28944081,816,816,816,816,1
20250219,135900,28943265,813,813,813,813,3
20250219,135800,28940826,813,813,813,813,0
20250219,135700,28940826,813,813,813,813,3
20250219,135600,28938387,812,812,812,812,0
20250219,135500,28938387,812,812,812,812,0
20250219,135400,28938387,812,812,812,812,0
20250219,135300,28938387,812,812,812,812,0
20250219,135200,28938387,812,812,812,812,0
20250219,135100,28938387,812,812,812,812,0
20250219,135000,28938387,812,812,812,812,0
20250219,134900,28938387,812,812,812,812,0
20250219,134800,28938387,812,812,812,812,0
20250219,134700,28938387,812,812,812,812,0
20250219,134600,28938387,812,816,816,812,2
20250219,134500,28936759,812,812,812,812,0
20250219,134400,28936759,812,812,812,812,19
20250219,134300,28921331,817,817,817,817,0
20250219,134200,28921331,817,817,817,817,0
20250219,134100,28921331,817,817,817,817,0
20250219,134000,28921331,817,813,817,813,109
20250219,133900,28832710,818,818,818,818,0
20250219,133800,28832710,818,818,818,818,0
20250219,133700,28832710,818,818,818,818,1
20250219,133600,28831892,813,813,813,813,0
20250219,133500,28831892,813,813,813,813,0
20250219,133400,28831892,813,813,813,813,0
20250219,133300,28831892,813,813,813,813,0
20250219,133200,28831892,813,813,813,813,0
20250219,133100,28831892,813,813,813,813,0
20250219,133000,28831892,813,813,813,813,0
20250219,132900,28831892,813,813,813,813,0
20250219,132800,28831892,813,813,813,813,0
20250219,132700,28831892,813,813,813,813,0
20250219,132600,28831892,813,813,813,813,92
20250219,132500,28757096,813,815,815,813,73
20250219,132400,28697657,820,820,820,820,0
20250219,132300,28697657,820,820,820,820,0
20250219,132200,28697657,820,820,820,820,0
20250219,132100,28697657,820,820,820,820,0
20250219,132000,28697657,820,820,820,820,0
20250219,131900,28697657,820,820,820,820,0
20250219,131800,28697657,820,820,820,820,100
20250219,131700,28615657,820,820,820,820,0
20250219,131600,28615657,820,820,820,820,0
20250219,131500,28615657,820,820,820,820,0
20250219,131400,28615657,820,820,820,820,0
20250219,131300,28615657,820,820,820,820,0
20250219,131200,28615657,820,820,820,820,3
20250219,131100,28613197,820,820,820,820,0
20250219,131000,28613197,820,820,820,820,0
20250219,130900,28613197,820,820,820,820,0
20250219,130800,28613197,820,820,820,820,0
20250219,130700,28613197,820,820,820,820,0
20250219,130600,28613197,820,820,820,820,0
20250219,130500,28613197,820,820,820,820,0
20250219,130400,28613197,820,820,820,820,0
20250219,130300,28613197,820,820,820,820,0
20250219,130200,28613197,820,820,820,820,0
20250219,130100,28613197,820,820,820,820,0
20250219,130000,28613197,820,820,820,820,0
20250219,125900,28613197,820,820,820,820,0
20250219,125800,28613197,820,820,820,820,0
20250219,125700,28613197,820,820,820,820,5
20250219,125600,28609097,821,821,821,821,0
20250219,125500,28609097,821,821,821,821,0
20250219,125400,28609097,821,821,821,821,1
20250219,125300,28608276,815,815,815,815,0
20250219,125200,28608276,815,815,815,815,0
20250219,125100,28608276,815,815,815,815,0
20250219,125000,28608276,815,815,815,815,0
20250219,124900,28608276,815,815,815,815,0
20250219,124800,28608276,815,815,815,815,0
20250219,124700,28608276,815,815,815,815,0
20250219,124600,28608276,815,815,815,815,0
20250219,124500,28608276,815,815,815,815,0
20250219,124400,28608276,815,815,815,815,0
20250219,124300,28608276,815,815,815,815,0
20250219,124200,28608276,815,815,815,815,0
20250219,124100,28608276,815,815,815,815,0
20250219,124000,28608276,815,815,815,815,0
20250219,123900,28608276,815,815,815,815,0
20250219,123800,28608276,815,815,815,815,0
20250219,123700,28608276,815,816,816,815,21
20250219,123600,28591151,823,823,823,823,0
20250219,123500,28591151,823,823,823,823,12
20250219,123400,28581275,823,823,823,823,0
20250219,123300,28581275,823,823,823,823,0
20250219,123200,28581275,823,823,823,823,0
20250219,123100,28581275,823,823,823,823,0
20250219,123000,28581275,823,823,823,823,0
20250219,122900,28581275,823,823,823,823,0
20250219,122800,28581275,823,823,823,823,0
20250219,122700,28581275,823,823,823,823,0
20250219,122600,28581275,823,823,823,823,0
20250219,122500,28581275,823,823,823,823,0
20250219,122400,28581275,823,823,823,823,0
20250219,122300,28581275,823,823,823,823,0
20250219,122200,28581275,823,815,823,815,38
20250219,122100,28550297,815,815,815,815,68
20250219,122000,28494877,815,817,817,815,406
20250219,121900,28163275,815,815,815,815,200
20250219,121800,28000275,817,817,817,817,0
20250219,121700,28000275,817,817,817,817,7
20250219,121600,27994556,817,817,817,817,0
20250219,121500,27994556,817,817,817,817,0
20250219,121400,27994556,817,817,817,817,3
20250219,121300,27992105,817,817,817,817,0
20250219,121200,27992105,817,817,817,817,0
20250219,121100,27992105,817,817,817,817,152
20250219,121000,27867921,817,817,817,817,2
20250219,120900,27866287,817,817,817,817,0
20250219,120800,27866287,817,817,817,817,0
20250219,120700,27866287,817,817,817,817,0
20250219,120600,27866287,817,817,817,817,0
20250219,120500,27866287,817,817,817,817,0
20250219,120400,27866287,817,817,817,817,0
20250219,120300,27866287,817,817,817,817,0
20250219,120200,27866287,817,815,817,815,1003
20250219,120100,27047224,812,812,812,812,0
20250219,120000,27047224,812,812,812,812,0
20250219,115900,27047224,812,812,812,812,0
20250219,115800,27047224,812,812,812,812,0
20250219,115700,27047224,812,812,812,812,0
20250219,115600,27047224,812,812,812,812,0
20250219,115500,27047224,812,812,812,812,7
20250219,115400,27041540,813,813,813,813,6
20250219,115300,27036662,815,815,815,815,0
20250219,115200,27036662,815,815,815,815,0
20250219,115100,27036662,815,815,815,815,0
20250219,115000,27036662,815,815,815,815,0
20250219,114900,27036662,815,815,815,815,8
20250219,114800,27030142,815,815,815,815,0
20250219,114700,27030142,815,815,815,815,20
20250219,114600,27013842,815,815,815,815,1
20250219,114500,27013027,812,812,812,812,66
20250219,114400,26959435,812,812,812,812,0
20250219,114300,26959435,812,812,812,812,0
20250219,114200,26959435,812,812,812,812,12
20250219,114100,26949691,817,817,817,817,0
20250219,114000,26949691,817,817,817,817,0
20250219,113900,26949691,817,817,817,817,0
20250219,113800,26949691,817,817,817,817,0
20250219,113700,26949691,817,817,817,817,1
20250219,113600,26948874,812,812,812,812,0
20250219,113500,26948874,812,812,812,812,0
20250219,113400,26948874,812,812,812,812,0
20250219,113300,26948874,812,812,812,812,0
20250219,113200,26948874,812,818,818,812,377
20250219,113100,26640617,818,819,819,818,330
20250219,113000,26370665,828,828,828,828,0
20250219,112900,26370665,828,828,828,828,0
20250219,112800,26370665,828,828,828,828,0
20250219,112700,26370665,828,828,828,828,0
20250219,112600,26370665,828,828,828,828,0
20250219,112500,26370665,828,828,828,828,0
20250219,112400,26370665,828,828,828,828,0
20250219,112300,26370665,828,828,828,828,0
20250219,112200,26370665,828,828,828,828,0
20250219,112100,26370665,828,828,828,828,0
20250219,112000,26370665,828,828,828,828,0
20250219,111900,26370665,828,828,828,828,0
20250219,111800,26370665,828,828,828,828,0
20250219,111700,26370665,828,828,828,828,0
20250219,111600,26370665,828,826,828,826,56
20250219,111500,26324399,826,819,826,818,16
20250219,111400,26311261,827,827,827,827,0
20250219,111300,26311261,827,827,827,827,0
20250219,111200,26311261,827,827,827,827,0
20250219,111100,26311261,827,827,827,827,0
20250219,111000,26311261,827,824,827,824,5
20250219,110900,26307135,818,818,818,818,18
20250219,110800,26292411,829,829,829,829,0
20250219,110700,26292411,829,829,829,829,100
20250219,110600,26209511,829,829,829,829,0
20250219,110500,26209511,829,829,829,829,0
20250219,110400,26209511,829,827,829,827,43
20250219,110300,26173944,827,825,827,825,175
20250219,110200,26029546,825,818,825,818,288
20250219,110100,25792358,819,819,819,819,1
20250219,110000,25791539,818,818,818,818,0
20250219,105900,25791539,818,818,824,818,222
20250219,105800,25609913,818,818,818,818,0
20250219,105700,25609913,818,818,818,818,0
20250219,105600,25609913,818,818,818,818,0
20250219,105500,25609913,818,818,818,818,0
20250219,105400,25609913,818,818,818,818,0
20250219,105300,25609913,818,818,818,818,0
20250219,105200,25609913,818,818,818,818,51
20250219,105100,25568195,824,824,824,824,0
20250219,105000,25568195,824,824,824,824,0
20250219,104900,25568195,824,824,824,824,92
20250219,104800,25492387,830,830,830,830,0
20250219,104700,25492387,830,830,830,830,0
20250219,104600,25492387,830,830,830,830,0
20250219,104500,25492387,830,831,831,819,718
20250219,104400,24904278,825,825,825,825,22
20250219,104300,24886128,832,832,832,832,0
20250219,104200,24886128,832,827,832,826,206
20250219,104100,24715854,837,837,837,837,0
20250219,104000,24715854,837,836,837,836,35
20250219,103900,24686588,836,835,836,835,424
20250219,103800,24332256,840,840,840,840,0
20250219,103700,24332256,840,839,840,829,4380
20250219,103600,20679975,840,828,840,828,5910
20250219,103500,15731920,828,828,828,828,386
20250219,103400,15412312,828,824,828,824,319
20250219,103300,15149175,824,821,824,821,717
20250219,103200,14560088,821,821,821,821,634
20250219,103100,14039574,821,821,821,821,0
20250219,103000,14039574,821,821,821,821,1
20250219,102900,14038753,818,818,818,818,80
20250219,102800,13973313,818,818,818,818,50
20250219,102700,13932413,818,818,818,818,0
20250219,102600,13932413,818,818,818,818,0
20250219,102500,13932413,818,818,818,818,0
20250219,102400,13932413,818,818,818,818,0
20250219,102300,13932413,818,818,818,818,751
20250219,102200,13318095,818,818,818,818,0
20250219,102100,13318095,818,818,818,818,0
20250219,102000,13318095,818,818,818,818,200
20250219,101900,13154495,818,818,818,818,0
20250219,101800,13154495,818,818,818,818,0
20250219,101700,13154495,818,818,818,818,0
20250219,101600,13154495,818,818,818,818,0
20250219,101500,13154495,818,818,818,818,0
20250219,101400,13154495,818,816,818,816,1561
20250219,101300,11880717,816,816,816,816,0
20250219,101200,11880717,816,816,816,816,0
20250219,101100,11880717,816,816,816,816,6
20250219,101000,11875821,816,816,816,816,0
20250219,100900,11875821,816,816,816,816,10
20250219,100800,11867661,816,816,816,816,0
20250219,100700,11867661,816,816,816,816,200
20250219,100600,11704461,815,815,815,815,0
20250219,100500,11704461,815,815,815,815,0
20250219,100400,11704461,815,815,815,815,2
20250219,100300,11702831,815,815,815,815,47
20250219,100200,11664526,815,815,815,815,1
20250219,100100,11663711,812,812,812,812,0
20250219,100000,11663711,812,812,812,812,0
20250219,095900,11663711,812,813,813,812,1000
20250219,095800,10851701,812,812,812,812,0
20250219,095700,10851701,812,812,812,812,0
20250219,095600,10851701,812,812,812,812,0
20250219,095500,10851701,812,812,812,812,0
20250219,095400,10851701,812,812,812,812,0
20250219,095300,10851701,812,812,812,812,0
20250219,095200,10851701,812,812,812,812,0
20250219,095100,10851701,812,813,813,812,380
20250219,095000,10543131,818,818,818,818,0
20250219,094900,10543131,818,818,818,818,0
20250219,094800,10543131,818,818,818,818,0
20250219,094700,10543131,818,818,818,818,0
20250219,094600,10543131,818,818,818,818,1
20250219,094500,10542313,818,818,818,818,2
20250219,094400,10540677,818,818,818,818,3
20250219,094300,10538223,818,815,818,815,1000
20250219,094200,9721017,812,812,812,812,0
20250219,094100,9721017,812,812,812,812,0
20250219,094000,9721017,812,813,813,812,357
20250219,093900,9431123,812,815,815,812,2001
20250219,093800,7806308,812,812,812,812,0
20250219,093700,7806308,812,812,812,812,0
20250219,093600,7806308,812,812,812,812,0
20250219,093500,7806308,812,816,816,812,21
20250219,093400,7789252,804,804,804,804,0
20250219,093300,7789252,804,804,804,804,1990
20250219,093200,6189292,810,810,810,810,0
20250219,093100,6189292,810,810,810,810,10
20250219,093000,6181192,820,820,820,820,0
20250219,092900,6181192,820,820,820,820,0
20250219,092800,6181192,820,820,820,820,0
20250219,092700,6181192,820,820,820,820,1
20250219,092600,6180372,812,812,812,812,0
20250219,092500,6180372,812,813,813,812,1000
20250219,092400,5368329,813,813,813,813,0
20250219,092300,5368329,813,813,813,813,0
20250219,092200,5368329,813,813,813,813,0
20250219,092100,5368329,813,813,813,813,0
20250219,092000,5368329,813,813,813,813,0
20250219,091900,5368329,813,813,813,813,0
20250219,091800,5368329,813,813,813,813,0
20250219,091700,5368329,813,813,813,813,0
20250219,091600,5368329,813,813,813,813,0
20250219,091500,5368329,813,813,813,813,0
20250219,091400,5368329,813,813,813,813,0
20250219,091300,5368329,813,813,813,813,0
20250219,091200,5368329,813,813,813,813,1
20250219,091100,5367516,813,813,813,813,3
20250219,091000,5365077,813,822,824,813,501
20250219,090900,4952777,822,821,822,821,500
20250219,090800,4542007,822,822,822,822,0
20250219,090700,4542007,822,822,822,822,500
20250219,090600,4131007,816,811,816,811,500
20250219,090500,3723917,806,806,806,806,0
20250219,090400,3723917,806,806,820,806,1540
20250219,090300,2471122,803,804,804,803,1000
20250219,090200,1667516,804,804,804,804,690
20250219,090100,1112756,805,805,805,805,0
20250219,090000,1112756,805,804,805,804,1384
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193600 38837313 817 817 817 817 150
3 20250219 193500 38837313 817 817 817 817 0
4 20250219 193400 38837313 817 817 817 817 0
5 20250219 193300 38837313 817 817 817 817 0
6 20250219 193200 38837313 817 817 817 817 0
7 20250219 193100 38837313 817 817 817 817 0
8 20250219 193000 38837313 817 817 817 817 0
9 20250219 192900 38837313 817 817 817 817 0
10 20250219 192800 38837313 817 817 817 817 0
11 20250219 192700 38837313 817 817 817 817 0
12 20250219 192600 38837313 817 817 817 817 0
13 20250219 192500 38837313 817 817 817 817 0
14 20250219 192400 38837313 817 817 817 817 0
15 20250219 192300 38837313 817 817 817 817 0
16 20250219 192200 38837313 817 817 817 817 0
17 20250219 192100 38837313 817 817 817 817 0
18 20250219 192000 38837313 817 817 817 817 0
19 20250219 191900 38837313 817 817 817 817 0
20 20250219 191800 38837313 817 817 817 817 0
21 20250219 191700 38837313 817 817 817 817 0
22 20250219 191600 38837313 817 817 817 817 0
23 20250219 191500 38837313 817 817 817 817 0
24 20250219 191400 38837313 817 817 817 817 0
25 20250219 191300 38837313 817 817 817 817 0
26 20250219 191200 38837313 817 817 817 817 0
27 20250219 191100 38837313 817 817 817 817 0
28 20250219 191000 38837313 817 817 817 817 0
29 20250219 190900 38837313 817 817 817 817 0
30 20250219 190800 38837313 817 817 817 817 0
31 20250219 190700 38837313 817 817 817 817 0
32 20250219 190600 38837313 817 817 817 817 150
33 20250219 190500 38837313 817 817 817 817 0
34 20250219 190400 38837313 817 817 817 817 0
35 20250219 190300 38837313 817 817 817 817 0
36 20250219 190200 38837313 817 817 817 817 0
37 20250219 190100 38837313 817 817 817 817 0
38 20250219 190000 38837313 817 817 817 817 0
39 20250219 185900 38837313 817 817 817 817 0
40 20250219 185800 38837313 817 817 817 817 0
41 20250219 185700 38837313 817 817 817 817 0
42 20250219 185600 38837313 817 817 817 817 0
43 20250219 185500 38837313 817 817 817 817 0
44 20250219 185400 38837313 817 817 817 817 0
45 20250219 185300 38837313 817 817 817 817 0
46 20250219 185200 38837313 817 817 817 817 0
47 20250219 185100 38837313 817 817 817 817 0
48 20250219 185000 38837313 817 817 817 817 0
49 20250219 184900 38837313 817 817 817 817 0
50 20250219 184800 38837313 817 817 817 817 0
51 20250219 184700 38837313 817 817 817 817 0
52 20250219 184600 38837313 817 817 817 817 0
53 20250219 184500 38837313 817 817 817 817 0
54 20250219 184400 38837313 817 817 817 817 0
55 20250219 184300 38837313 817 817 817 817 0
56 20250219 184200 38837313 817 817 817 817 0
57 20250219 184100 38837313 817 817 817 817 0
58 20250219 184000 38837313 817 817 817 817 0
59 20250219 183900 38837313 817 817 817 817 0
60 20250219 183800 38837313 817 817 817 817 0
61 20250219 183700 38837313 817 817 817 817 0
62 20250219 183600 38837313 817 817 817 817 150
63 20250219 183500 38837313 817 817 817 817 0
64 20250219 183400 38837313 817 817 817 817 0
65 20250219 183300 38837313 817 817 817 817 0
66 20250219 183200 38837313 817 817 817 817 0
67 20250219 183100 38837313 817 817 817 817 0
68 20250219 183000 38837313 817 817 817 817 0
69 20250219 182900 38837313 817 817 817 817 0
70 20250219 182800 38837313 817 817 817 817 0
71 20250219 182700 38837313 817 817 817 817 0
72 20250219 182600 38837313 817 817 817 817 0
73 20250219 182500 38837313 817 817 817 817 0
74 20250219 182400 38837313 817 817 817 817 0
75 20250219 182300 38837313 817 817 817 817 0
76 20250219 182200 38837313 817 817 817 817 0
77 20250219 182100 38837313 817 817 817 817 0
78 20250219 182000 38837313 817 817 817 817 0
79 20250219 181900 38837313 817 817 817 817 0
80 20250219 181800 38837313 817 817 817 817 0
81 20250219 181700 38837313 817 817 817 817 0
82 20250219 181600 38837313 817 817 817 817 0
83 20250219 181500 38837313 817 817 817 817 0
84 20250219 181400 38837313 817 817 817 817 0
85 20250219 181300 38837313 817 817 817 817 0
86 20250219 181200 38837313 817 817 817 817 0
87 20250219 181100 38837313 817 817 817 817 0
88 20250219 181000 38837313 817 817 817 817 0
89 20250219 180900 38837313 817 817 817 817 0
90 20250219 180800 38837313 817 817 817 817 0
91 20250219 180700 38837313 817 817 817 817 0
92 20250219 180600 38837313 817 817 817 817 150
93 20250219 180500 38837313 817 817 817 817 0
94 20250219 180400 38837313 817 817 817 817 0
95 20250219 180300 38837313 817 817 817 817 0
96 20250219 180200 38837313 817 817 817 817 0
97 20250219 180100 38837313 817 817 817 817 0
98 20250219 180000 38837313 817 817 817 817 0
99 20250219 175900 38837313 817 817 817 817 0
100 20250219 175800 38837313 817 817 817 817 0
101 20250219 175700 38837313 817 817 817 817 0
102 20250219 175600 38837313 817 817 817 817 0
103 20250219 175500 38837313 817 817 817 817 0
104 20250219 175400 38837313 817 817 817 817 0
105 20250219 175300 38837313 817 817 817 817 0
106 20250219 175200 38837313 817 817 817 817 0
107 20250219 175100 38837313 817 817 817 817 0
108 20250219 175000 38837313 817 817 817 817 0
109 20250219 174900 38837313 817 817 817 817 0
110 20250219 174800 38837313 817 817 817 817 0
111 20250219 174700 38837313 817 817 817 817 0
112 20250219 174600 38837313 817 817 817 817 0
113 20250219 174500 38837313 817 817 817 817 0
114 20250219 174400 38837313 817 817 817 817 0
115 20250219 174300 38837313 817 817 817 817 0
116 20250219 174200 38837313 817 817 817 817 0
117 20250219 174100 38837313 817 817 817 817 0
118 20250219 174000 38837313 817 817 817 817 0
119 20250219 173900 38837313 817 817 817 817 0
120 20250219 173800 38837313 817 817 817 817 0
121 20250219 173700 38837313 817 817 817 817 0
122 20250219 173600 38837313 817 817 817 817 150
123 20250219 173500 38837313 817 817 817 817 0
124 20250219 173400 38837313 817 817 817 817 0
125 20250219 173300 38837313 817 817 817 817 0
126 20250219 173200 38837313 817 817 817 817 0
127 20250219 173100 38837313 817 817 817 817 0
128 20250219 173000 38837313 817 817 817 817 0
129 20250219 172900 38837313 817 817 817 817 0
130 20250219 172800 38837313 817 817 817 817 0
131 20250219 172700 38837313 817 817 817 817 0
132 20250219 172600 38837313 817 817 817 817 0
133 20250219 172500 38837313 817 817 817 817 0
134 20250219 172400 38837313 817 817 817 817 0
135 20250219 172300 38837313 817 817 817 817 0
136 20250219 172200 38837313 817 817 817 817 0
137 20250219 172100 38837313 817 817 817 817 0
138 20250219 172000 38837313 817 817 817 817 0
139 20250219 171900 38837313 817 817 817 817 0
140 20250219 171800 38837313 817 817 817 817 0
141 20250219 171700 38837313 817 817 817 817 0
142 20250219 171600 38837313 817 817 817 817 0
143 20250219 171500 38837313 817 817 817 817 0
144 20250219 171400 38837313 817 817 817 817 0
145 20250219 171300 38837313 817 817 817 817 0
146 20250219 171200 38837313 817 817 817 817 0
147 20250219 171100 38837313 817 817 817 817 0
148 20250219 171000 38837313 817 817 817 817 0
149 20250219 170900 38837313 817 817 817 817 0
150 20250219 170800 38837313 817 817 817 817 0
151 20250219 170700 38837313 817 817 817 817 0
152 20250219 170600 38837313 817 817 817 817 150
153 20250219 170500 38837313 817 817 817 817 0
154 20250219 170400 38837313 817 817 817 817 0
155 20250219 170300 38837313 817 817 817 817 0
156 20250219 170200 38837313 817 817 817 817 0
157 20250219 170100 38837313 817 817 817 817 0
158 20250219 170000 38837313 817 817 817 817 0
159 20250219 165900 38837313 817 817 817 817 0
160 20250219 165800 38837313 817 817 817 817 0
161 20250219 165700 38837313 817 817 817 817 0
162 20250219 165600 38837313 817 817 817 817 0
163 20250219 165500 38837313 817 817 817 817 0
164 20250219 165400 38837313 817 817 817 817 0
165 20250219 165300 38837313 817 817 817 817 0
166 20250219 165200 38837313 817 817 817 817 0
167 20250219 165100 38837313 817 817 817 817 0
168 20250219 165000 38837313 817 817 817 817 0
169 20250219 164900 38837313 817 817 817 817 0
170 20250219 164800 38837313 817 817 817 817 0
171 20250219 164700 38837313 817 817 817 817 0
172 20250219 164600 38837313 817 817 817 817 0
173 20250219 164500 38837313 817 817 817 817 0
174 20250219 164400 38837313 817 817 817 817 0
175 20250219 164300 38837313 817 817 817 817 0
176 20250219 164200 38837313 817 817 817 817 0
177 20250219 164100 38837313 817 817 817 817 0
178 20250219 164000 38837313 817 817 817 817 0
179 20250219 163900 38837313 817 817 817 817 0
180 20250219 163800 38837313 817 817 817 817 0
181 20250219 163700 38837313 817 817 817 817 0
182 20250219 163600 38837313 817 817 817 817 150
183 20250219 163500 38837313 817 817 817 817 0
184 20250219 163400 38837313 817 817 817 817 0
185 20250219 163300 38837313 817 817 817 817 0
186 20250219 163200 38837313 817 817 817 817 0
187 20250219 163100 38837313 817 817 817 817 0
188 20250219 163000 38837313 817 817 817 817 0
189 20250219 162900 38837313 817 817 817 817 0
190 20250219 162800 38837313 817 817 817 817 0
191 20250219 162700 38837313 817 817 817 817 0
192 20250219 162600 38837313 817 817 817 817 0
193 20250219 162500 38837313 817 817 817 817 0
194 20250219 162400 38837313 817 817 817 817 0
195 20250219 162300 38837313 817 817 817 817 0
196 20250219 162200 38837313 817 817 817 817 0
197 20250219 162100 38837313 817 817 817 817 0
198 20250219 162000 38837313 817 817 817 817 0
199 20250219 161900 38837313 817 817 817 817 0
200 20250219 161800 38837313 817 817 817 817 0
201 20250219 161700 38837313 817 817 817 817 0
202 20250219 161600 38837313 817 817 817 817 0
203 20250219 161500 38837313 817 817 817 817 0
204 20250219 161400 38837313 817 817 817 817 0
205 20250219 161300 38837313 817 817 817 817 0
206 20250219 161200 38837313 817 817 817 817 0
207 20250219 161100 38837313 817 817 817 817 0
208 20250219 161000 38837313 817 817 817 817 0
209 20250219 160900 38837313 817 817 817 817 0
210 20250219 160800 38837313 817 817 817 817 0
211 20250219 160700 38837313 817 817 817 817 0
212 20250219 160600 38837313 817 817 817 817 150
213 20250219 160500 38837313 817 817 817 817 0
214 20250219 160400 38837313 817 817 817 817 0
215 20250219 160300 38837313 817 817 817 817 0
216 20250219 160200 38837313 817 817 817 817 0
217 20250219 160100 38837313 817 817 817 817 0
218 20250219 160000 38837313 817 817 817 817 0
219 20250219 155900 38837313 817 817 817 817 0
220 20250219 155800 38837313 817 817 817 817 0
221 20250219 155700 38837313 817 817 817 817 0
222 20250219 155600 38837313 817 817 817 817 0
223 20250219 155500 38837313 817 817 817 817 0
224 20250219 155400 38837313 817 817 817 817 0
225 20250219 155300 38837313 817 817 817 817 0
226 20250219 155200 38837313 817 817 817 817 0
227 20250219 155100 38837313 817 817 817 817 0
228 20250219 155000 38837313 817 817 817 817 0
229 20250219 154900 38837313 817 817 817 817 0
230 20250219 154800 38837313 817 817 817 817 0
231 20250219 154700 38837313 817 817 817 817 0
232 20250219 154600 38837313 817 817 817 817 0
233 20250219 154500 38837313 817 817 817 817 0
234 20250219 154400 38837313 817 817 817 817 0
235 20250219 154300 38837313 817 817 817 817 0
236 20250219 154200 38837313 817 817 817 817 0
237 20250219 154100 38837313 817 817 817 817 0
238 20250219 154000 38837313 817 817 817 817 0
239 20250219 153900 38837313 817 817 817 817 0
240 20250219 153800 38837313 817 817 817 817 0
241 20250219 153700 38837313 817 817 817 817 0
242 20250219 153600 38837313 817 817 817 817 150
243 20250219 153500 38837313 817 817 817 817 0
244 20250219 153400 38837313 817 817 817 817 0
245 20250219 153300 38837313 817 817 817 817 0
246 20250219 153200 38837313 817 817 817 817 0
247 20250219 153100 38837313 817 817 817 817 0
248 20250219 153000 38837313 817 817 817 817 150
249 20250219 152900 38714763 820 820 820 820 0
250 20250219 152800 38714763 820 820 820 820 0
251 20250219 152700 38714763 820 820 820 820 0
252 20250219 152600 38714763 820 820 820 820 0
253 20250219 152500 38714763 820 820 820 820 0
254 20250219 152400 38714763 820 820 820 820 0
255 20250219 152300 38714763 820 820 820 820 0
256 20250219 152200 38714763 820 820 820 820 0
257 20250219 152100 38714763 820 820 820 820 0
258 20250219 152000 38714763 820 820 820 820 0
259 20250219 151900 38714763 820 820 820 820 0
260 20250219 151800 38714763 820 820 820 820 0
261 20250219 151700 38714763 820 820 820 820 0
262 20250219 151600 38714763 820 820 820 820 17
263 20250219 151500 38700823 820 820 820 820 593
264 20250219 151400 38214563 823 823 823 823 0
265 20250219 151300 38214563 823 823 823 823 0
266 20250219 151200 38214563 823 823 823 823 0
267 20250219 151100 38214563 823 823 823 823 1
268 20250219 151000 38213740 820 820 820 820 0
269 20250219 150900 38213740 820 820 820 820 0
270 20250219 150800 38213740 820 820 820 820 0
271 20250219 150700 38213740 820 820 820 820 0
272 20250219 150600 38213740 820 820 820 820 0
273 20250219 150500 38213740 820 820 820 820 92
274 20250219 150400 38138300 825 825 825 825 0
275 20250219 150300 38138300 825 825 825 825 0
276 20250219 150200 38138300 825 825 825 825 0
277 20250219 150100 38138300 825 825 825 825 0
278 20250219 150000 38138300 825 825 825 825 0
279 20250219 145900 38138300 825 825 825 825 0
280 20250219 145800 38138300 825 825 825 825 0
281 20250219 145700 38138300 825 825 825 825 0
282 20250219 145600 38138300 825 825 825 825 0
283 20250219 145500 38138300 825 825 825 825 0
284 20250219 145400 38138300 825 825 825 825 0
285 20250219 145300 38138300 825 825 825 825 0
286 20250219 145200 38138300 825 825 825 825 0
287 20250219 145100 38138300 825 825 825 825 0
288 20250219 145000 38138300 825 825 825 825 0
289 20250219 144900 38138300 825 825 825 825 0
290 20250219 144800 38138300 825 825 825 825 0
291 20250219 144700 38138300 825 825 825 825 0
292 20250219 144600 38138300 825 825 825 825 0
293 20250219 144500 38138300 825 825 825 825 0
294 20250219 144400 38138300 825 825 825 825 100
295 20250219 144300 38055800 825 825 825 825 0
296 20250219 144200 38055800 825 825 825 825 0
297 20250219 144100 38055800 825 825 825 825 0
298 20250219 144000 38055800 825 825 825 825 0
299 20250219 143900 38055800 825 825 825 825 121
300 20250219 143800 37955975 832 831 832 831 88
301 20250219 143700 37882798 832 832 832 832 0
302 20250219 143600 37882798 832 828 833 828 3025
303 20250219 143500 35372789 829 826 829 826 1000
304 20250219 143400 34545318 826 826 826 826 1000
305 20250219 143300 33719318 827 827 827 827 0
306 20250219 143200 33719318 827 827 827 827 8
307 20250219 143100 33712702 827 827 827 827 0
308 20250219 143000 33712702 827 827 827 827 0
309 20250219 142900 33712702 827 827 827 827 0
310 20250219 142800 33712702 827 827 827 827 0
311 20250219 142700 33712702 827 827 827 827 0
312 20250219 142600 33712702 827 827 827 827 0
313 20250219 142500 33712702 827 827 827 827 14
314 20250219 142400 33701124 827 827 827 827 2
315 20250219 142300 33699470 828 828 828 828 0
316 20250219 142200 33699470 828 825 828 825 1000
317 20250219 142100 32872345 825 819 825 819 1122
318 20250219 142000 31951414 819 819 819 819 200
319 20250219 141900 31787614 819 819 819 819 19
320 20250219 141800 31772053 820 814 820 814 200
321 20250219 141700 31608383 813 813 813 813 0
322 20250219 141600 31608383 813 813 813 813 0
323 20250219 141500 31608383 813 813 813 813 0
324 20250219 141400 31608383 813 813 813 813 100
325 20250219 141300 31527083 812 812 812 812 0
326 20250219 141200 31527083 812 812 812 812 0
327 20250219 141100 31527083 812 812 812 812 0
328 20250219 141000 31527083 812 812 812 812 2
329 20250219 140900 31525459 812 812 812 812 0
330 20250219 140800 31525459 812 812 812 812 0
331 20250219 140700 31525459 812 812 812 812 0
332 20250219 140600 31525459 812 812 812 812 0
333 20250219 140500 31525459 812 812 812 812 0
334 20250219 140400 31525459 812 812 813 812 3179
335 20250219 140300 28944081 816 816 816 816 0
336 20250219 140200 28944081 816 816 816 816 0
337 20250219 140100 28944081 816 816 816 816 0
338 20250219 140000 28944081 816 816 816 816 1
339 20250219 135900 28943265 813 813 813 813 3
340 20250219 135800 28940826 813 813 813 813 0
341 20250219 135700 28940826 813 813 813 813 3
342 20250219 135600 28938387 812 812 812 812 0
343 20250219 135500 28938387 812 812 812 812 0
344 20250219 135400 28938387 812 812 812 812 0
345 20250219 135300 28938387 812 812 812 812 0
346 20250219 135200 28938387 812 812 812 812 0
347 20250219 135100 28938387 812 812 812 812 0
348 20250219 135000 28938387 812 812 812 812 0
349 20250219 134900 28938387 812 812 812 812 0
350 20250219 134800 28938387 812 812 812 812 0
351 20250219 134700 28938387 812 812 812 812 0
352 20250219 134600 28938387 812 816 816 812 2
353 20250219 134500 28936759 812 812 812 812 0
354 20250219 134400 28936759 812 812 812 812 19
355 20250219 134300 28921331 817 817 817 817 0
356 20250219 134200 28921331 817 817 817 817 0
357 20250219 134100 28921331 817 817 817 817 0
358 20250219 134000 28921331 817 813 817 813 109
359 20250219 133900 28832710 818 818 818 818 0
360 20250219 133800 28832710 818 818 818 818 0
361 20250219 133700 28832710 818 818 818 818 1
362 20250219 133600 28831892 813 813 813 813 0
363 20250219 133500 28831892 813 813 813 813 0
364 20250219 133400 28831892 813 813 813 813 0
365 20250219 133300 28831892 813 813 813 813 0
366 20250219 133200 28831892 813 813 813 813 0
367 20250219 133100 28831892 813 813 813 813 0
368 20250219 133000 28831892 813 813 813 813 0
369 20250219 132900 28831892 813 813 813 813 0
370 20250219 132800 28831892 813 813 813 813 0
371 20250219 132700 28831892 813 813 813 813 0
372 20250219 132600 28831892 813 813 813 813 92
373 20250219 132500 28757096 813 815 815 813 73
374 20250219 132400 28697657 820 820 820 820 0
375 20250219 132300 28697657 820 820 820 820 0
376 20250219 132200 28697657 820 820 820 820 0
377 20250219 132100 28697657 820 820 820 820 0
378 20250219 132000 28697657 820 820 820 820 0
379 20250219 131900 28697657 820 820 820 820 0
380 20250219 131800 28697657 820 820 820 820 100
381 20250219 131700 28615657 820 820 820 820 0
382 20250219 131600 28615657 820 820 820 820 0
383 20250219 131500 28615657 820 820 820 820 0
384 20250219 131400 28615657 820 820 820 820 0
385 20250219 131300 28615657 820 820 820 820 0
386 20250219 131200 28615657 820 820 820 820 3
387 20250219 131100 28613197 820 820 820 820 0
388 20250219 131000 28613197 820 820 820 820 0
389 20250219 130900 28613197 820 820 820 820 0
390 20250219 130800 28613197 820 820 820 820 0
391 20250219 130700 28613197 820 820 820 820 0
392 20250219 130600 28613197 820 820 820 820 0
393 20250219 130500 28613197 820 820 820 820 0
394 20250219 130400 28613197 820 820 820 820 0
395 20250219 130300 28613197 820 820 820 820 0
396 20250219 130200 28613197 820 820 820 820 0
397 20250219 130100 28613197 820 820 820 820 0
398 20250219 130000 28613197 820 820 820 820 0
399 20250219 125900 28613197 820 820 820 820 0
400 20250219 125800 28613197 820 820 820 820 0
401 20250219 125700 28613197 820 820 820 820 5
402 20250219 125600 28609097 821 821 821 821 0
403 20250219 125500 28609097 821 821 821 821 0
404 20250219 125400 28609097 821 821 821 821 1
405 20250219 125300 28608276 815 815 815 815 0
406 20250219 125200 28608276 815 815 815 815 0
407 20250219 125100 28608276 815 815 815 815 0
408 20250219 125000 28608276 815 815 815 815 0
409 20250219 124900 28608276 815 815 815 815 0
410 20250219 124800 28608276 815 815 815 815 0
411 20250219 124700 28608276 815 815 815 815 0
412 20250219 124600 28608276 815 815 815 815 0
413 20250219 124500 28608276 815 815 815 815 0
414 20250219 124400 28608276 815 815 815 815 0
415 20250219 124300 28608276 815 815 815 815 0
416 20250219 124200 28608276 815 815 815 815 0
417 20250219 124100 28608276 815 815 815 815 0
418 20250219 124000 28608276 815 815 815 815 0
419 20250219 123900 28608276 815 815 815 815 0
420 20250219 123800 28608276 815 815 815 815 0
421 20250219 123700 28608276 815 816 816 815 21
422 20250219 123600 28591151 823 823 823 823 0
423 20250219 123500 28591151 823 823 823 823 12
424 20250219 123400 28581275 823 823 823 823 0
425 20250219 123300 28581275 823 823 823 823 0
426 20250219 123200 28581275 823 823 823 823 0
427 20250219 123100 28581275 823 823 823 823 0
428 20250219 123000 28581275 823 823 823 823 0
429 20250219 122900 28581275 823 823 823 823 0
430 20250219 122800 28581275 823 823 823 823 0
431 20250219 122700 28581275 823 823 823 823 0
432 20250219 122600 28581275 823 823 823 823 0
433 20250219 122500 28581275 823 823 823 823 0
434 20250219 122400 28581275 823 823 823 823 0
435 20250219 122300 28581275 823 823 823 823 0
436 20250219 122200 28581275 823 815 823 815 38
437 20250219 122100 28550297 815 815 815 815 68
438 20250219 122000 28494877 815 817 817 815 406
439 20250219 121900 28163275 815 815 815 815 200
440 20250219 121800 28000275 817 817 817 817 0
441 20250219 121700 28000275 817 817 817 817 7
442 20250219 121600 27994556 817 817 817 817 0
443 20250219 121500 27994556 817 817 817 817 0
444 20250219 121400 27994556 817 817 817 817 3
445 20250219 121300 27992105 817 817 817 817 0
446 20250219 121200 27992105 817 817 817 817 0
447 20250219 121100 27992105 817 817 817 817 152
448 20250219 121000 27867921 817 817 817 817 2
449 20250219 120900 27866287 817 817 817 817 0
450 20250219 120800 27866287 817 817 817 817 0
451 20250219 120700 27866287 817 817 817 817 0
452 20250219 120600 27866287 817 817 817 817 0
453 20250219 120500 27866287 817 817 817 817 0
454 20250219 120400 27866287 817 817 817 817 0
455 20250219 120300 27866287 817 817 817 817 0
456 20250219 120200 27866287 817 815 817 815 1003
457 20250219 120100 27047224 812 812 812 812 0
458 20250219 120000 27047224 812 812 812 812 0
459 20250219 115900 27047224 812 812 812 812 0
460 20250219 115800 27047224 812 812 812 812 0
461 20250219 115700 27047224 812 812 812 812 0
462 20250219 115600 27047224 812 812 812 812 0
463 20250219 115500 27047224 812 812 812 812 7
464 20250219 115400 27041540 813 813 813 813 6
465 20250219 115300 27036662 815 815 815 815 0
466 20250219 115200 27036662 815 815 815 815 0
467 20250219 115100 27036662 815 815 815 815 0
468 20250219 115000 27036662 815 815 815 815 0
469 20250219 114900 27036662 815 815 815 815 8
470 20250219 114800 27030142 815 815 815 815 0
471 20250219 114700 27030142 815 815 815 815 20
472 20250219 114600 27013842 815 815 815 815 1
473 20250219 114500 27013027 812 812 812 812 66
474 20250219 114400 26959435 812 812 812 812 0
475 20250219 114300 26959435 812 812 812 812 0
476 20250219 114200 26959435 812 812 812 812 12
477 20250219 114100 26949691 817 817 817 817 0
478 20250219 114000 26949691 817 817 817 817 0
479 20250219 113900 26949691 817 817 817 817 0
480 20250219 113800 26949691 817 817 817 817 0
481 20250219 113700 26949691 817 817 817 817 1
482 20250219 113600 26948874 812 812 812 812 0
483 20250219 113500 26948874 812 812 812 812 0
484 20250219 113400 26948874 812 812 812 812 0
485 20250219 113300 26948874 812 812 812 812 0
486 20250219 113200 26948874 812 818 818 812 377
487 20250219 113100 26640617 818 819 819 818 330
488 20250219 113000 26370665 828 828 828 828 0
489 20250219 112900 26370665 828 828 828 828 0
490 20250219 112800 26370665 828 828 828 828 0
491 20250219 112700 26370665 828 828 828 828 0
492 20250219 112600 26370665 828 828 828 828 0
493 20250219 112500 26370665 828 828 828 828 0
494 20250219 112400 26370665 828 828 828 828 0
495 20250219 112300 26370665 828 828 828 828 0
496 20250219 112200 26370665 828 828 828 828 0
497 20250219 112100 26370665 828 828 828 828 0
498 20250219 112000 26370665 828 828 828 828 0
499 20250219 111900 26370665 828 828 828 828 0
500 20250219 111800 26370665 828 828 828 828 0
501 20250219 111700 26370665 828 828 828 828 0
502 20250219 111600 26370665 828 826 828 826 56
503 20250219 111500 26324399 826 819 826 818 16
504 20250219 111400 26311261 827 827 827 827 0
505 20250219 111300 26311261 827 827 827 827 0
506 20250219 111200 26311261 827 827 827 827 0
507 20250219 111100 26311261 827 827 827 827 0
508 20250219 111000 26311261 827 824 827 824 5
509 20250219 110900 26307135 818 818 818 818 18
510 20250219 110800 26292411 829 829 829 829 0
511 20250219 110700 26292411 829 829 829 829 100
512 20250219 110600 26209511 829 829 829 829 0
513 20250219 110500 26209511 829 829 829 829 0
514 20250219 110400 26209511 829 827 829 827 43
515 20250219 110300 26173944 827 825 827 825 175
516 20250219 110200 26029546 825 818 825 818 288
517 20250219 110100 25792358 819 819 819 819 1
518 20250219 110000 25791539 818 818 818 818 0
519 20250219 105900 25791539 818 818 824 818 222
520 20250219 105800 25609913 818 818 818 818 0
521 20250219 105700 25609913 818 818 818 818 0
522 20250219 105600 25609913 818 818 818 818 0
523 20250219 105500 25609913 818 818 818 818 0
524 20250219 105400 25609913 818 818 818 818 0
525 20250219 105300 25609913 818 818 818 818 0
526 20250219 105200 25609913 818 818 818 818 51
527 20250219 105100 25568195 824 824 824 824 0
528 20250219 105000 25568195 824 824 824 824 0
529 20250219 104900 25568195 824 824 824 824 92
530 20250219 104800 25492387 830 830 830 830 0
531 20250219 104700 25492387 830 830 830 830 0
532 20250219 104600 25492387 830 830 830 830 0
533 20250219 104500 25492387 830 831 831 819 718
534 20250219 104400 24904278 825 825 825 825 22
535 20250219 104300 24886128 832 832 832 832 0
536 20250219 104200 24886128 832 827 832 826 206
537 20250219 104100 24715854 837 837 837 837 0
538 20250219 104000 24715854 837 836 837 836 35
539 20250219 103900 24686588 836 835 836 835 424
540 20250219 103800 24332256 840 840 840 840 0
541 20250219 103700 24332256 840 839 840 829 4380
542 20250219 103600 20679975 840 828 840 828 5910
543 20250219 103500 15731920 828 828 828 828 386
544 20250219 103400 15412312 828 824 828 824 319
545 20250219 103300 15149175 824 821 824 821 717
546 20250219 103200 14560088 821 821 821 821 634
547 20250219 103100 14039574 821 821 821 821 0
548 20250219 103000 14039574 821 821 821 821 1
549 20250219 102900 14038753 818 818 818 818 80
550 20250219 102800 13973313 818 818 818 818 50
551 20250219 102700 13932413 818 818 818 818 0
552 20250219 102600 13932413 818 818 818 818 0
553 20250219 102500 13932413 818 818 818 818 0
554 20250219 102400 13932413 818 818 818 818 0
555 20250219 102300 13932413 818 818 818 818 751
556 20250219 102200 13318095 818 818 818 818 0
557 20250219 102100 13318095 818 818 818 818 0
558 20250219 102000 13318095 818 818 818 818 200
559 20250219 101900 13154495 818 818 818 818 0
560 20250219 101800 13154495 818 818 818 818 0
561 20250219 101700 13154495 818 818 818 818 0
562 20250219 101600 13154495 818 818 818 818 0
563 20250219 101500 13154495 818 818 818 818 0
564 20250219 101400 13154495 818 816 818 816 1561
565 20250219 101300 11880717 816 816 816 816 0
566 20250219 101200 11880717 816 816 816 816 0
567 20250219 101100 11880717 816 816 816 816 6
568 20250219 101000 11875821 816 816 816 816 0
569 20250219 100900 11875821 816 816 816 816 10
570 20250219 100800 11867661 816 816 816 816 0
571 20250219 100700 11867661 816 816 816 816 200
572 20250219 100600 11704461 815 815 815 815 0
573 20250219 100500 11704461 815 815 815 815 0
574 20250219 100400 11704461 815 815 815 815 2
575 20250219 100300 11702831 815 815 815 815 47
576 20250219 100200 11664526 815 815 815 815 1
577 20250219 100100 11663711 812 812 812 812 0
578 20250219 100000 11663711 812 812 812 812 0
579 20250219 095900 11663711 812 813 813 812 1000
580 20250219 095800 10851701 812 812 812 812 0
581 20250219 095700 10851701 812 812 812 812 0
582 20250219 095600 10851701 812 812 812 812 0
583 20250219 095500 10851701 812 812 812 812 0
584 20250219 095400 10851701 812 812 812 812 0
585 20250219 095300 10851701 812 812 812 812 0
586 20250219 095200 10851701 812 812 812 812 0
587 20250219 095100 10851701 812 813 813 812 380
588 20250219 095000 10543131 818 818 818 818 0
589 20250219 094900 10543131 818 818 818 818 0
590 20250219 094800 10543131 818 818 818 818 0
591 20250219 094700 10543131 818 818 818 818 0
592 20250219 094600 10543131 818 818 818 818 1
593 20250219 094500 10542313 818 818 818 818 2
594 20250219 094400 10540677 818 818 818 818 3
595 20250219 094300 10538223 818 815 818 815 1000
596 20250219 094200 9721017 812 812 812 812 0
597 20250219 094100 9721017 812 812 812 812 0
598 20250219 094000 9721017 812 813 813 812 357
599 20250219 093900 9431123 812 815 815 812 2001
600 20250219 093800 7806308 812 812 812 812 0
601 20250219 093700 7806308 812 812 812 812 0
602 20250219 093600 7806308 812 812 812 812 0
603 20250219 093500 7806308 812 816 816 812 21
604 20250219 093400 7789252 804 804 804 804 0
605 20250219 093300 7789252 804 804 804 804 1990
606 20250219 093200 6189292 810 810 810 810 0
607 20250219 093100 6189292 810 810 810 810 10
608 20250219 093000 6181192 820 820 820 820 0
609 20250219 092900 6181192 820 820 820 820 0
610 20250219 092800 6181192 820 820 820 820 0
611 20250219 092700 6181192 820 820 820 820 1
612 20250219 092600 6180372 812 812 812 812 0
613 20250219 092500 6180372 812 813 813 812 1000
614 20250219 092400 5368329 813 813 813 813 0
615 20250219 092300 5368329 813 813 813 813 0
616 20250219 092200 5368329 813 813 813 813 0
617 20250219 092100 5368329 813 813 813 813 0
618 20250219 092000 5368329 813 813 813 813 0
619 20250219 091900 5368329 813 813 813 813 0
620 20250219 091800 5368329 813 813 813 813 0
621 20250219 091700 5368329 813 813 813 813 0
622 20250219 091600 5368329 813 813 813 813 0
623 20250219 091500 5368329 813 813 813 813 0
624 20250219 091400 5368329 813 813 813 813 0
625 20250219 091300 5368329 813 813 813 813 0
626 20250219 091200 5368329 813 813 813 813 1
627 20250219 091100 5367516 813 813 813 813 3
628 20250219 091000 5365077 813 822 824 813 501
629 20250219 090900 4952777 822 821 822 821 500
630 20250219 090800 4542007 822 822 822 822 0
631 20250219 090700 4542007 822 822 822 822 500
632 20250219 090600 4131007 816 811 816 811 500
633 20250219 090500 3723917 806 806 806 806 0
634 20250219 090400 3723917 806 806 820 806 1540
635 20250219 090300 2471122 803 804 804 803 1000
636 20250219 090200 1667516 804 804 804 804 690
637 20250219 090100 1112756 805 805 805 805 0
638 20250219 090000 1112756 805 804 805 804 1384

1
051780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13642245,0,10886511510,0.00
20250214,0,13642245,0,10941080490,0.00
20250213,0,13642245,0,10995649470,0.00
20250212,0,13642245,0,10654593345,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13642245 0 10886511510 0.00
3 20250214 0 13642245 0 10941080490 0.00
4 20250213 0 13642245 0 10995649470 0.00
5 20250212 0 13642245 0 10654593345 0.00