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

576
001510/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,428306816,484,484,484,484,10431
20250219,183300,428306816,484,484,484,484,0
20250219,183200,428306816,484,484,484,484,0
20250219,183100,428306816,484,484,484,484,0
20250219,183000,428306816,484,484,484,484,0
20250219,182900,428306816,484,484,484,484,0
20250219,182800,428306816,484,484,484,484,0
20250219,182700,428306816,484,484,484,484,0
20250219,182600,428306816,484,484,484,484,0
20250219,182500,428306816,484,484,484,484,0
20250219,182400,428306816,484,484,484,484,0
20250219,182300,428306816,484,484,484,484,0
20250219,182200,428306816,484,484,484,484,0
20250219,182100,428306816,484,484,484,484,0
20250219,182000,428306816,484,484,484,484,0
20250219,181900,428306816,484,484,484,484,0
20250219,181800,428306816,484,484,484,484,0
20250219,181700,428306816,484,484,484,484,0
20250219,181600,428306816,484,484,484,484,0
20250219,181500,428306816,484,484,484,484,0
20250219,181400,428306816,484,484,484,484,0
20250219,181300,428306816,484,484,484,484,0
20250219,181200,428306816,484,484,484,484,0
20250219,181100,428306816,484,484,484,484,0
20250219,181000,428306816,484,484,484,484,0
20250219,180900,428306816,484,484,484,484,0
20250219,180800,428306816,484,484,484,484,0
20250219,180700,428306816,484,484,484,484,0
20250219,180600,428306816,484,484,484,484,0
20250219,180500,428306816,484,484,484,484,0
20250219,180400,428306816,484,484,484,484,10431
20250219,180300,428306816,484,484,484,484,0
20250219,180200,428306816,484,484,484,484,0
20250219,180100,428306816,484,484,484,484,0
20250219,180000,428306816,484,484,484,484,0
20250219,175900,428306816,484,484,484,484,0
20250219,175800,428306816,484,484,484,484,0
20250219,175700,428306816,484,484,484,484,0
20250219,175600,428306816,484,484,484,484,0
20250219,175500,428306816,484,484,484,484,0
20250219,175400,428306816,484,484,484,484,0
20250219,175300,428306816,484,484,484,484,0
20250219,175200,428306816,484,484,484,484,0
20250219,175100,428306816,484,484,484,484,0
20250219,175000,428306816,484,484,484,484,0
20250219,174900,428306816,484,484,484,484,0
20250219,174800,428306816,484,484,484,484,0
20250219,174700,428306816,484,484,484,484,0
20250219,174600,428306816,484,484,484,484,0
20250219,174500,428306816,484,484,484,484,0
20250219,174400,428306816,484,484,484,484,0
20250219,174300,428306816,484,484,484,484,0
20250219,174200,428306816,484,484,484,484,0
20250219,174100,428306816,484,484,484,484,0
20250219,174000,428306816,484,484,484,484,0
20250219,173900,428306816,484,484,484,484,0
20250219,173800,428306816,484,484,484,484,0
20250219,173700,428306816,484,484,484,484,0
20250219,173600,428306816,484,484,484,484,0
20250219,173500,428306816,484,484,484,484,0
20250219,173400,428306816,484,484,484,484,10431
20250219,173300,428306816,484,484,484,484,0
20250219,173200,428306816,484,484,484,484,0
20250219,173100,428306816,484,484,484,484,0
20250219,173000,428306816,484,484,484,484,0
20250219,172900,428306816,484,484,484,484,0
20250219,172800,428306816,484,484,484,484,0
20250219,172700,428306816,484,484,484,484,0
20250219,172600,428306816,484,484,484,484,0
20250219,172500,428306816,484,484,484,484,0
20250219,172400,428306816,484,484,484,484,0
20250219,172300,428306816,484,484,484,484,0
20250219,172200,428306816,484,484,484,484,0
20250219,172100,428306816,484,484,484,484,0
20250219,172000,428306816,484,484,484,484,0
20250219,171900,428306816,484,484,484,484,0
20250219,171800,428306816,484,484,484,484,0
20250219,171700,428306816,484,484,484,484,0
20250219,171600,428306816,484,484,484,484,0
20250219,171500,428306816,484,484,484,484,0
20250219,171400,428306816,484,484,484,484,0
20250219,171300,428306816,484,484,484,484,0
20250219,171200,428306816,484,484,484,484,0
20250219,171100,428306816,484,484,484,484,0
20250219,171000,428306816,484,484,484,484,0
20250219,170900,428306816,484,484,484,484,0
20250219,170800,428306816,484,484,484,484,0
20250219,170700,428306816,484,484,484,484,0
20250219,170600,428306816,484,484,484,484,0
20250219,170500,428306816,484,484,484,484,0
20250219,170400,428306816,484,484,484,484,10431
20250219,170300,428306816,484,484,484,484,0
20250219,170200,428306816,484,484,484,484,0
20250219,170100,428306816,484,484,484,484,0
20250219,170000,428306816,484,484,484,484,0
20250219,165900,428306816,484,484,484,484,0
20250219,165800,428306816,484,484,484,484,0
20250219,165700,428306816,484,484,484,484,0
20250219,165600,428306816,484,484,484,484,0
20250219,165500,428306816,484,484,484,484,0
20250219,165400,428306816,484,484,484,484,0
20250219,165300,428306816,484,484,484,484,0
20250219,165200,428306816,484,484,484,484,0
20250219,165100,428306816,484,484,484,484,0
20250219,165000,428306816,484,484,484,484,0
20250219,164900,428306816,484,484,484,484,0
20250219,164800,428306816,484,484,484,484,0
20250219,164700,428306816,484,484,484,484,0
20250219,164600,428306816,484,484,484,484,0
20250219,164500,428306816,484,484,484,484,0
20250219,164400,428306816,484,484,484,484,0
20250219,164300,428306816,484,484,484,484,0
20250219,164200,428306816,484,484,484,484,0
20250219,164100,428306816,484,484,484,484,0
20250219,164000,428306816,484,484,484,484,0
20250219,163900,428306816,484,484,484,484,0
20250219,163800,428306816,484,484,484,484,0
20250219,163700,428306816,484,484,484,484,0
20250219,163600,428306816,484,484,484,484,0
20250219,163500,428306816,484,484,484,484,0
20250219,163400,428306816,484,484,484,484,10431
20250219,163300,428306816,484,484,484,484,0
20250219,163200,428306816,484,484,484,484,0
20250219,163100,428306816,484,484,484,484,0
20250219,163000,428306816,484,484,484,484,0
20250219,162900,428306816,484,484,484,484,0
20250219,162800,428306816,484,484,484,484,0
20250219,162700,428306816,484,484,484,484,0
20250219,162600,428306816,484,484,484,484,0
20250219,162500,428306816,484,484,484,484,0
20250219,162400,428306816,484,484,484,484,0
20250219,162300,428306816,484,484,484,484,0
20250219,162200,428306816,484,484,484,484,0
20250219,162100,428306816,484,484,484,484,0
20250219,162000,428306816,484,484,484,484,0
20250219,161900,428306816,484,484,484,484,0
20250219,161800,428306816,484,484,484,484,0
20250219,161700,428306816,484,484,484,484,0
20250219,161600,428306816,484,484,484,484,0
20250219,161500,428306816,484,484,484,484,0
20250219,161400,428306816,484,484,484,484,0
20250219,161300,428306816,484,484,484,484,0
20250219,161200,428306816,484,484,484,484,0
20250219,161100,428306816,484,484,484,484,0
20250219,161000,428306816,484,484,484,484,0
20250219,160900,428306816,484,484,484,484,0
20250219,160800,428306816,484,484,484,484,0
20250219,160700,428306816,484,484,484,484,0
20250219,160600,428306816,484,484,484,484,0
20250219,160500,428306816,484,484,484,484,0
20250219,160400,428306816,484,484,484,484,10431
20250219,160300,428306816,484,484,484,484,0
20250219,160200,428306816,484,484,484,484,0
20250219,160100,428306816,484,484,484,484,0
20250219,160000,428306816,484,484,484,484,0
20250219,155900,428306816,484,484,484,484,0
20250219,155800,428306816,484,484,484,484,0
20250219,155700,428306816,484,484,484,484,0
20250219,155600,428306816,484,484,484,484,0
20250219,155500,428306816,484,484,484,484,0
20250219,155400,428306816,484,484,484,484,0
20250219,155300,428306816,484,484,484,484,0
20250219,155200,428306816,484,484,484,484,0
20250219,155100,428306816,484,484,484,484,0
20250219,155000,428306816,484,484,484,484,0
20250219,154900,428306816,484,484,484,484,0
20250219,154800,428306816,484,484,484,484,0
20250219,154700,428306816,484,484,484,484,0
20250219,154600,428306816,484,484,484,484,0
20250219,154500,428306816,484,484,484,484,0
20250219,154400,428306816,484,484,484,484,0
20250219,154300,428306816,484,484,484,484,0
20250219,154200,428306816,484,484,484,484,0
20250219,154100,428306816,484,484,484,484,0
20250219,154000,428306816,484,484,484,484,0
20250219,153900,428306816,484,484,484,484,0
20250219,153800,428306816,484,484,484,484,0
20250219,153700,428306816,484,484,484,484,0
20250219,153600,428306816,484,484,484,484,0
20250219,153500,428306816,484,484,484,484,0
20250219,153400,428306816,484,484,484,484,10431
20250219,153300,428306816,484,484,484,484,0
20250219,153200,428306816,484,484,484,484,0
20250219,153100,428306816,484,484,484,484,0
20250219,153000,428306816,484,484,484,484,10431
20250219,152900,423258212,484,484,484,484,0
20250219,152800,423258212,484,484,484,484,0
20250219,152700,423258212,484,484,484,484,0
20250219,152600,423258212,484,484,484,484,0
20250219,152500,423258212,484,484,484,484,0
20250219,152400,423258212,484,484,484,484,0
20250219,152300,423258212,484,484,484,484,0
20250219,152200,423258212,484,484,484,484,0
20250219,152100,423258212,484,484,484,484,0
20250219,152000,423258212,484,484,484,484,0
20250219,151900,423258212,484,484,484,484,0
20250219,151800,423258212,484,484,484,484,5202
20250219,151700,420740444,485,485,485,485,1
20250219,151600,420739959,485,485,485,485,0
20250219,151500,420739959,485,485,485,485,0
20250219,151400,420739959,485,484,485,484,343
20250219,151300,420573894,485,485,485,485,0
20250219,151200,420573894,485,485,485,485,224
20250219,151100,420465254,485,485,485,485,858
20250219,151000,420049124,485,485,485,485,0
20250219,150900,420049124,485,485,485,485,206
20250219,150800,419949214,485,485,485,485,0
20250219,150700,419949214,485,485,485,485,2563
20250219,150600,418706159,486,486,486,486,10
20250219,150500,418701299,487,487,487,487,0
20250219,150400,418701299,487,487,487,487,0
20250219,150300,418701299,487,487,487,487,0
20250219,150200,418701299,487,487,487,487,0
20250219,150100,418701299,487,487,487,487,0
20250219,150000,418701299,487,486,487,486,25
20250219,145900,418689132,486,487,487,486,27152
20250219,145800,405493247,486,484,486,484,23932
20250219,145700,393864364,485,485,485,485,1
20250219,145600,393863879,486,486,486,486,0
20250219,145500,393863879,486,486,486,486,0
20250219,145400,393863879,486,486,486,486,0
20250219,145300,393863879,486,486,486,486,30
20250219,145200,393849299,486,486,486,486,1000
20250219,145100,393363299,486,486,486,486,2
20250219,145000,393362327,486,486,486,486,83
20250219,144900,393321989,484,486,486,484,2805
20250219,144800,391962830,486,486,486,486,203
20250219,144700,391864172,486,486,486,486,0
20250219,144600,391864172,486,486,486,486,0
20250219,144500,391864172,486,486,486,486,10
20250219,144400,391859312,486,486,486,486,1
20250219,144300,391858826,486,486,486,486,108
20250219,144200,391806338,486,486,486,486,1380
20250219,144100,391135658,486,486,486,486,528
20250219,144000,390879050,486,486,486,486,0
20250219,143900,390879050,486,486,486,486,59
20250219,143800,390850376,486,486,486,486,0
20250219,143700,390850376,486,486,486,486,0
20250219,143600,390850376,486,486,486,486,0
20250219,143500,390850376,486,486,486,486,0
20250219,143400,390850376,486,485,486,485,303
20250219,143300,390703418,486,486,486,486,0
20250219,143200,390703418,486,486,486,486,0
20250219,143100,390703418,486,486,486,486,2
20250219,143000,390702446,486,486,486,486,0
20250219,142900,390702446,486,486,486,486,0
20250219,142800,390702446,486,486,486,486,0
20250219,142700,390702446,486,486,486,486,4733
20250219,142600,388402208,486,486,486,486,0
20250219,142500,388402208,486,486,486,486,80
20250219,142400,388363328,485,485,485,485,86
20250219,142300,388321618,485,485,485,485,5000
20250219,142200,385896618,485,485,485,485,0
20250219,142100,385896618,485,485,485,485,22000
20250219,142000,375226618,486,486,486,486,25
20250219,141900,375214468,486,486,486,486,6
20250219,141800,375211552,486,486,486,486,20
20250219,141700,375201832,485,486,486,485,121
20250219,141600,375143087,486,486,486,486,5020
20250219,141500,372703367,485,485,485,485,500
20250219,141400,372460867,486,486,486,486,1
20250219,141300,372460381,485,485,486,485,31
20250219,141200,372445341,485,485,485,485,0
20250219,141100,372445341,485,485,485,485,1001
20250219,141000,371959856,486,486,486,486,1
20250219,140900,371959370,486,486,486,486,0
20250219,140800,371959370,486,486,486,486,0
20250219,140700,371959370,486,486,486,486,0
20250219,140600,371959370,486,486,486,486,0
20250219,140500,371959370,486,486,486,486,25
20250219,140400,371947220,486,486,486,486,0
20250219,140300,371947220,486,486,486,486,0
20250219,140200,371947220,486,486,486,486,100
20250219,140100,371898620,486,486,486,486,50
20250219,140000,371874320,486,485,486,485,181
20250219,135900,371786395,486,486,486,486,500
20250219,135800,371543395,486,486,486,486,500
20250219,135700,371300395,486,486,486,486,342
20250219,135600,371134183,486,485,486,485,1540
20250219,135500,370385843,486,486,486,486,0
20250219,135400,370385843,486,486,486,486,2000
20250219,135300,369413843,485,485,485,485,0
20250219,135200,369413843,485,485,485,485,0
20250219,135100,369413843,485,485,485,485,0
20250219,135000,369413843,485,485,485,485,0
20250219,134900,369413843,485,485,485,485,5
20250219,134800,369411418,486,486,486,486,103
20250219,134700,369361360,486,486,486,486,1
20250219,134600,369360874,485,485,485,485,2
20250219,134500,369359904,485,485,485,485,0
20250219,134400,369359904,485,486,486,485,15239
20250219,134300,361953780,487,487,487,487,0
20250219,134200,361953780,487,487,487,487,0
20250219,134100,361953780,487,487,487,487,1
20250219,134000,361953293,487,487,487,487,0
20250219,133900,361953293,487,487,487,487,56
20250219,133800,361926021,487,487,487,487,0
20250219,133700,361926021,487,486,487,486,726
20250219,133600,361572695,486,486,486,486,2
20250219,133500,361571723,487,487,487,487,1
20250219,133400,361571236,487,487,487,487,0
20250219,133300,361571236,487,487,487,487,29
20250219,133200,361557113,486,486,486,486,0
20250219,133100,361557113,486,486,486,486,0
20250219,133000,361557113,486,486,486,486,0
20250219,132900,361557113,486,486,486,486,1
20250219,132800,361556627,486,487,487,486,237
20250219,132700,361441438,486,486,486,486,334
20250219,132600,361279114,487,486,487,486,335
20250219,132500,361116279,486,487,487,486,310
20250219,132400,360965609,487,487,487,487,0
20250219,132300,360965609,487,487,487,487,2
20250219,132200,360964635,486,486,486,486,50
20250219,132100,360940335,486,486,486,486,100
20250219,132000,360891735,486,486,486,486,0
20250219,131900,360891735,486,486,486,486,100
20250219,131800,360843135,487,487,487,487,0
20250219,131700,360843135,487,487,487,487,28
20250219,131600,360829499,487,487,487,487,10
20250219,131500,360824629,487,487,487,487,0
20250219,131400,360824629,487,487,487,487,0
20250219,131300,360824629,487,487,487,487,0
20250219,131200,360824629,487,487,487,487,0
20250219,131100,360824629,487,486,487,486,60
20250219,131000,360795459,486,486,486,486,1
20250219,130900,360794973,487,487,487,487,5
20250219,130800,360792538,487,487,487,487,0
20250219,130700,360792538,487,487,487,487,0
20250219,130600,360792538,487,487,487,487,50
20250219,130500,360768188,486,486,486,486,63
20250219,130400,360737570,486,486,486,486,0
20250219,130300,360737570,486,486,486,486,0
20250219,130200,360737570,486,486,486,486,0
20250219,130100,360737570,486,486,486,486,0
20250219,130000,360737570,486,486,486,486,0
20250219,125900,360737570,486,486,486,486,20
20250219,125800,360727850,486,486,486,486,0
20250219,125700,360727850,486,486,486,486,10
20250219,125600,360722990,487,487,487,487,4
20250219,125500,360721042,487,487,487,487,0
20250219,125400,360721042,487,487,487,487,20
20250219,125300,360711302,487,487,487,487,0
20250219,125200,360711302,487,487,487,487,0
20250219,125100,360711302,487,486,487,486,102
20250219,125000,360661729,486,486,486,486,1037
20250219,124900,360157747,486,486,486,486,1
20250219,124800,360157261,486,487,487,486,7286
20250219,124700,356616259,486,487,487,486,52
20250219,124600,356590985,486,486,486,486,0
20250219,124500,356590985,486,486,486,486,1
20250219,124400,356590499,486,486,486,486,12121
20250219,124300,350699693,486,486,486,486,2
20250219,124200,350698721,486,486,486,486,0
20250219,124100,350698721,486,486,486,486,1
20250219,124000,350698235,486,486,486,486,90
20250219,123900,350654495,486,486,486,486,0
20250219,123800,350654495,486,486,486,486,2450
20250219,123700,349463795,485,485,485,485,0
20250219,123600,349463795,485,485,485,485,0
20250219,123500,349463795,485,485,485,485,18
20250219,123400,349455065,485,485,485,485,954
20250219,123300,348992375,485,485,485,485,1076
20250219,123200,348470515,485,485,486,485,1451
20250219,123100,347766720,486,485,486,485,560
20250219,123000,347495060,486,486,486,486,60
20250219,122900,347465900,486,486,486,486,0
20250219,122800,347465900,486,486,486,486,60
20250219,122700,347436740,485,485,485,485,0
20250219,122600,347436740,485,485,485,485,0
20250219,122500,347436740,485,485,485,485,492
20250219,122400,347198120,485,485,485,485,404
20250219,122300,347002180,485,484,485,484,1080
20250219,122200,346478460,485,485,485,485,29
20250219,122100,346464395,485,485,485,485,7
20250219,122000,346461000,485,485,485,485,689
20250219,121900,346126835,485,486,486,485,831
20250219,121800,345723767,485,485,485,485,0
20250219,121700,345723767,485,486,486,485,843
20250219,121600,345314412,485,486,486,485,720
20250219,121500,344964692,485,485,485,485,0
20250219,121400,344964692,485,485,485,485,0
20250219,121300,344964692,485,485,485,485,10
20250219,121200,344959842,485,485,485,485,1000
20250219,121100,344474842,485,485,485,485,1005
20250219,121000,343987417,485,485,485,485,1000
20250219,120900,343502417,485,485,485,485,1000
20250219,120800,343017417,485,485,485,485,32
20250219,120700,343001897,485,485,485,485,25
20250219,120600,342989772,485,485,485,485,0
20250219,120500,342989772,485,485,485,485,33
20250219,120400,342973767,485,485,485,485,0
20250219,120300,342973767,485,485,485,485,300
20250219,120200,342828267,485,485,485,485,10001
20250219,120100,337977782,485,485,485,485,4780
20250219,120000,335659482,485,485,485,485,1
20250219,115900,335658997,485,485,485,485,0
20250219,115800,335658997,485,485,485,485,2
20250219,115700,335658027,485,485,485,485,552
20250219,115600,335390307,485,485,485,485,2645
20250219,115500,334107482,485,485,485,485,3
20250219,115400,334106027,485,485,485,485,4002
20250219,115300,332165057,484,484,484,484,0
20250219,115200,332165057,484,484,484,484,0
20250219,115100,332165057,484,485,485,484,20
20250219,115000,332155366,484,484,484,484,0
20250219,114900,332155366,484,484,484,484,0
20250219,114800,332155366,484,484,484,484,1
20250219,114700,332154882,485,485,485,485,71
20250219,114600,332120447,485,485,485,485,0
20250219,114500,332120447,485,485,485,485,3
20250219,114400,332118992,484,484,484,484,8267
20250219,114300,328117764,485,485,485,485,2
20250219,114200,328116794,485,485,485,485,0
20250219,114100,328116794,485,485,485,485,0
20250219,114000,328116794,485,485,485,485,0
20250219,113900,328116794,485,485,485,485,21
20250219,113800,328106609,485,485,485,485,200
20250219,113700,328009609,485,485,485,485,1
20250219,113600,328009124,484,484,484,484,2000
20250219,113500,327041124,484,485,485,484,3618
20250219,113400,325288557,486,486,486,486,0
20250219,113300,325288557,486,486,486,486,0
20250219,113200,325288557,486,486,486,486,19
20250219,113100,325279323,486,486,486,486,8
20250219,113000,325275435,486,485,486,484,1007
20250219,112900,324788024,486,486,486,486,21
20250219,112800,324777818,486,486,486,486,0
20250219,112700,324777818,486,486,486,486,0
20250219,112600,324777818,486,486,486,486,0
20250219,112500,324777818,486,486,486,486,272
20250219,112400,324645626,484,486,486,484,5147
20250219,112300,322149454,486,486,486,486,0
20250219,112200,322149454,486,486,486,486,800
20250219,112100,321760654,486,486,486,486,73
20250219,112000,321725176,486,486,486,486,204
20250219,111900,321626032,486,486,486,486,70
20250219,111800,321592012,486,486,486,486,8
20250219,111700,321588124,485,485,485,485,0
20250219,111600,321588124,485,485,485,485,21
20250219,111500,321577939,485,485,485,485,0
20250219,111400,321577939,485,485,485,485,0
20250219,111300,321577939,485,487,487,485,1648
20250219,111200,320776659,485,485,485,485,0
20250219,111100,320776659,485,485,485,485,14000
20250219,111000,313986659,485,485,485,485,0
20250219,110900,313986659,485,486,486,485,21000
20250219,110800,303782125,486,487,487,486,58
20250219,110700,303753892,487,488,488,487,110
20250219,110600,303700247,488,487,488,487,4399
20250219,110500,301557893,487,487,487,487,4004
20250219,110400,299607945,487,487,487,487,3150
20250219,110300,298073895,487,487,487,487,398
20250219,110200,297880069,487,487,487,487,86
20250219,110100,297838187,486,486,486,486,2173
20250219,110000,296782109,486,487,487,486,5100
20250219,105900,294303409,487,486,487,486,1050
20250219,105800,293793059,486,487,487,486,107
20250219,105700,293740997,487,487,487,487,2210
20250219,105600,292664727,487,487,487,487,50
20250219,105500,292640377,487,487,487,487,150
20250219,105400,292567327,486,486,486,486,10
20250219,105300,292562467,486,486,486,486,9
20250219,105200,292558093,486,486,486,486,3
20250219,105100,292556635,487,487,487,487,23
20250219,105000,292545434,487,487,487,487,0
20250219,104900,292545434,487,487,487,487,0
20250219,104800,292545434,487,486,487,485,13452
20250219,104700,286016147,486,486,486,486,354
20250219,104600,285844103,486,486,486,486,0
20250219,104500,285844103,486,486,486,486,24
20250219,104400,285832439,487,487,487,487,1577
20250219,104300,285064440,487,487,487,487,180
20250219,104200,284976780,487,485,487,485,12316
20250219,104100,279000396,485,485,486,485,92819
20250219,104000,233967128,486,485,486,485,2365
20250219,103900,232819419,486,486,486,486,1
20250219,103800,232818933,486,486,486,486,0
20250219,103700,232818933,486,486,486,486,7
20250219,103600,232815531,486,486,486,486,11
20250219,103500,232810185,486,486,486,486,27570
20250219,103400,219411165,487,487,487,487,1
20250219,103300,219410678,487,487,487,487,0
20250219,103200,219410678,487,487,487,487,71
20250219,103100,219376101,487,486,487,486,208
20250219,103000,219274913,487,488,488,486,3231
20250219,102900,217702273,488,487,488,486,10051
20250219,102800,212808770,488,488,488,487,1362
20250219,102700,212145436,487,487,487,487,0
20250219,102600,212145436,487,487,487,487,3
20250219,102500,212143975,487,487,487,487,120
20250219,102400,212085535,487,487,487,487,4000
20250219,102300,210137535,487,488,488,487,580
20250219,102200,209854995,488,488,488,488,20
20250219,102100,209845235,488,488,488,488,0
20250219,102000,209845235,488,488,488,488,10
20250219,101900,209840355,487,488,488,487,10288
20250219,101800,204819819,488,488,488,488,138
20250219,101700,204752475,487,488,488,487,3155
20250219,101600,203215835,488,487,488,487,1020
20250219,101500,202719075,487,488,488,487,2027
20250219,101400,201730399,488,488,488,488,2609
20250219,101300,200457207,489,488,489,488,4450
20250219,101200,198284372,489,488,489,488,14421
20250219,101100,191246899,488,488,488,487,28054
20250219,101000,177556754,488,486,488,486,75855
20250219,100900,140575626,485,485,485,485,80
20250219,100800,140536826,486,486,487,486,13526
20250219,100700,133963185,486,486,486,486,0
20250219,100600,133963185,486,487,487,486,1034
20250219,100500,133460627,486,486,486,485,9271
20250219,100400,128955121,486,485,486,484,50831
20250219,100300,104251400,485,485,485,485,63
20250219,100200,104220845,485,486,486,485,125
20250219,100100,104160205,485,485,485,485,7301
20250219,100000,100619220,486,485,486,484,220
20250219,095900,100512553,485,485,485,485,30
20250219,095800,100498003,485,486,486,485,10037
20250219,095700,95620058,486,486,486,486,10
20250219,095600,95615198,485,486,486,485,12
20250219,095500,95609368,486,486,486,485,3827
20250219,095400,93753240,485,486,486,485,4608
20250219,095300,91513992,486,485,486,485,10599
20250219,095200,86373461,485,485,485,485,1001
20250219,095100,85887976,485,485,485,485,103
20250219,095000,85838021,485,485,485,485,12
20250219,094900,85832201,485,485,485,485,7
20250219,094800,85828806,485,485,485,485,10
20250219,094700,85823956,484,484,484,484,15000
20250219,094600,78563956,485,485,485,485,266
20250219,094500,78434946,485,485,485,485,2396
20250219,094400,77272886,485,485,485,485,1810
20250219,094300,76395036,485,485,485,484,1334
20250219,094200,75749309,485,484,485,484,6524
20250219,094100,72591549,485,485,485,485,13046
20250219,094000,66264239,485,484,485,484,3105
20250219,093900,64761393,484,484,484,484,713
20250219,093800,64416301,484,485,485,483,9174
20250219,093700,59981780,484,485,485,484,931
20250219,093600,59530741,485,485,485,485,56
20250219,093500,59503581,485,484,485,484,124
20250219,093400,59443549,484,484,484,483,1665
20250219,093300,58637789,484,484,484,484,50
20250219,093200,58613589,484,484,484,484,35
20250219,093100,58596649,484,484,485,483,20974
20250219,093000,48461973,485,485,485,484,2194
20250219,092900,47398015,485,484,485,484,1200
20250219,092800,46817015,484,484,485,484,3226
20250219,092700,45255258,485,484,485,483,2836
20250219,092600,43880043,484,484,484,484,180
20250219,092500,43792923,484,484,484,484,574
20250219,092400,43515107,484,484,485,484,3956
20250219,092300,41598954,484,484,484,484,547
20250219,092200,41334206,484,484,484,484,465
20250219,092100,41109146,484,484,484,484,40
20250219,092000,41089786,484,484,484,484,2400
20250219,091900,39928186,484,484,484,484,0
20250219,091800,39928186,484,484,484,484,620
20250219,091700,39628106,485,485,485,485,131
20250219,091600,39564571,485,485,485,485,1013
20250219,091500,39073266,485,485,485,485,0
20250219,091400,39073266,485,485,485,485,0
20250219,091300,39073266,485,485,485,485,1
20250219,091200,39072781,485,484,485,484,10090
20250219,091100,34188565,483,483,483,483,12012
20250219,091000,28386769,483,484,484,483,18630
20250219,090900,19384847,484,484,484,484,36
20250219,090800,19367423,484,484,485,484,10108
20250219,090700,14470847,485,485,485,485,4
20250219,090600,14468907,485,484,485,484,4
20250219,090500,14466970,485,485,485,485,12
20250219,090400,14461150,485,484,485,484,1251
20250219,090300,13855466,484,484,484,483,2992
20250219,090200,12407339,482,484,484,482,14956
20250219,090100,5186012,484,485,485,484,99
20250219,090000,5138090,485,485,485,485,10594
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183400 428306816 484 484 484 484 10431
3 20250219 183300 428306816 484 484 484 484 0
4 20250219 183200 428306816 484 484 484 484 0
5 20250219 183100 428306816 484 484 484 484 0
6 20250219 183000 428306816 484 484 484 484 0
7 20250219 182900 428306816 484 484 484 484 0
8 20250219 182800 428306816 484 484 484 484 0
9 20250219 182700 428306816 484 484 484 484 0
10 20250219 182600 428306816 484 484 484 484 0
11 20250219 182500 428306816 484 484 484 484 0
12 20250219 182400 428306816 484 484 484 484 0
13 20250219 182300 428306816 484 484 484 484 0
14 20250219 182200 428306816 484 484 484 484 0
15 20250219 182100 428306816 484 484 484 484 0
16 20250219 182000 428306816 484 484 484 484 0
17 20250219 181900 428306816 484 484 484 484 0
18 20250219 181800 428306816 484 484 484 484 0
19 20250219 181700 428306816 484 484 484 484 0
20 20250219 181600 428306816 484 484 484 484 0
21 20250219 181500 428306816 484 484 484 484 0
22 20250219 181400 428306816 484 484 484 484 0
23 20250219 181300 428306816 484 484 484 484 0
24 20250219 181200 428306816 484 484 484 484 0
25 20250219 181100 428306816 484 484 484 484 0
26 20250219 181000 428306816 484 484 484 484 0
27 20250219 180900 428306816 484 484 484 484 0
28 20250219 180800 428306816 484 484 484 484 0
29 20250219 180700 428306816 484 484 484 484 0
30 20250219 180600 428306816 484 484 484 484 0
31 20250219 180500 428306816 484 484 484 484 0
32 20250219 180400 428306816 484 484 484 484 10431
33 20250219 180300 428306816 484 484 484 484 0
34 20250219 180200 428306816 484 484 484 484 0
35 20250219 180100 428306816 484 484 484 484 0
36 20250219 180000 428306816 484 484 484 484 0
37 20250219 175900 428306816 484 484 484 484 0
38 20250219 175800 428306816 484 484 484 484 0
39 20250219 175700 428306816 484 484 484 484 0
40 20250219 175600 428306816 484 484 484 484 0
41 20250219 175500 428306816 484 484 484 484 0
42 20250219 175400 428306816 484 484 484 484 0
43 20250219 175300 428306816 484 484 484 484 0
44 20250219 175200 428306816 484 484 484 484 0
45 20250219 175100 428306816 484 484 484 484 0
46 20250219 175000 428306816 484 484 484 484 0
47 20250219 174900 428306816 484 484 484 484 0
48 20250219 174800 428306816 484 484 484 484 0
49 20250219 174700 428306816 484 484 484 484 0
50 20250219 174600 428306816 484 484 484 484 0
51 20250219 174500 428306816 484 484 484 484 0
52 20250219 174400 428306816 484 484 484 484 0
53 20250219 174300 428306816 484 484 484 484 0
54 20250219 174200 428306816 484 484 484 484 0
55 20250219 174100 428306816 484 484 484 484 0
56 20250219 174000 428306816 484 484 484 484 0
57 20250219 173900 428306816 484 484 484 484 0
58 20250219 173800 428306816 484 484 484 484 0
59 20250219 173700 428306816 484 484 484 484 0
60 20250219 173600 428306816 484 484 484 484 0
61 20250219 173500 428306816 484 484 484 484 0
62 20250219 173400 428306816 484 484 484 484 10431
63 20250219 173300 428306816 484 484 484 484 0
64 20250219 173200 428306816 484 484 484 484 0
65 20250219 173100 428306816 484 484 484 484 0
66 20250219 173000 428306816 484 484 484 484 0
67 20250219 172900 428306816 484 484 484 484 0
68 20250219 172800 428306816 484 484 484 484 0
69 20250219 172700 428306816 484 484 484 484 0
70 20250219 172600 428306816 484 484 484 484 0
71 20250219 172500 428306816 484 484 484 484 0
72 20250219 172400 428306816 484 484 484 484 0
73 20250219 172300 428306816 484 484 484 484 0
74 20250219 172200 428306816 484 484 484 484 0
75 20250219 172100 428306816 484 484 484 484 0
76 20250219 172000 428306816 484 484 484 484 0
77 20250219 171900 428306816 484 484 484 484 0
78 20250219 171800 428306816 484 484 484 484 0
79 20250219 171700 428306816 484 484 484 484 0
80 20250219 171600 428306816 484 484 484 484 0
81 20250219 171500 428306816 484 484 484 484 0
82 20250219 171400 428306816 484 484 484 484 0
83 20250219 171300 428306816 484 484 484 484 0
84 20250219 171200 428306816 484 484 484 484 0
85 20250219 171100 428306816 484 484 484 484 0
86 20250219 171000 428306816 484 484 484 484 0
87 20250219 170900 428306816 484 484 484 484 0
88 20250219 170800 428306816 484 484 484 484 0
89 20250219 170700 428306816 484 484 484 484 0
90 20250219 170600 428306816 484 484 484 484 0
91 20250219 170500 428306816 484 484 484 484 0
92 20250219 170400 428306816 484 484 484 484 10431
93 20250219 170300 428306816 484 484 484 484 0
94 20250219 170200 428306816 484 484 484 484 0
95 20250219 170100 428306816 484 484 484 484 0
96 20250219 170000 428306816 484 484 484 484 0
97 20250219 165900 428306816 484 484 484 484 0
98 20250219 165800 428306816 484 484 484 484 0
99 20250219 165700 428306816 484 484 484 484 0
100 20250219 165600 428306816 484 484 484 484 0
101 20250219 165500 428306816 484 484 484 484 0
102 20250219 165400 428306816 484 484 484 484 0
103 20250219 165300 428306816 484 484 484 484 0
104 20250219 165200 428306816 484 484 484 484 0
105 20250219 165100 428306816 484 484 484 484 0
106 20250219 165000 428306816 484 484 484 484 0
107 20250219 164900 428306816 484 484 484 484 0
108 20250219 164800 428306816 484 484 484 484 0
109 20250219 164700 428306816 484 484 484 484 0
110 20250219 164600 428306816 484 484 484 484 0
111 20250219 164500 428306816 484 484 484 484 0
112 20250219 164400 428306816 484 484 484 484 0
113 20250219 164300 428306816 484 484 484 484 0
114 20250219 164200 428306816 484 484 484 484 0
115 20250219 164100 428306816 484 484 484 484 0
116 20250219 164000 428306816 484 484 484 484 0
117 20250219 163900 428306816 484 484 484 484 0
118 20250219 163800 428306816 484 484 484 484 0
119 20250219 163700 428306816 484 484 484 484 0
120 20250219 163600 428306816 484 484 484 484 0
121 20250219 163500 428306816 484 484 484 484 0
122 20250219 163400 428306816 484 484 484 484 10431
123 20250219 163300 428306816 484 484 484 484 0
124 20250219 163200 428306816 484 484 484 484 0
125 20250219 163100 428306816 484 484 484 484 0
126 20250219 163000 428306816 484 484 484 484 0
127 20250219 162900 428306816 484 484 484 484 0
128 20250219 162800 428306816 484 484 484 484 0
129 20250219 162700 428306816 484 484 484 484 0
130 20250219 162600 428306816 484 484 484 484 0
131 20250219 162500 428306816 484 484 484 484 0
132 20250219 162400 428306816 484 484 484 484 0
133 20250219 162300 428306816 484 484 484 484 0
134 20250219 162200 428306816 484 484 484 484 0
135 20250219 162100 428306816 484 484 484 484 0
136 20250219 162000 428306816 484 484 484 484 0
137 20250219 161900 428306816 484 484 484 484 0
138 20250219 161800 428306816 484 484 484 484 0
139 20250219 161700 428306816 484 484 484 484 0
140 20250219 161600 428306816 484 484 484 484 0
141 20250219 161500 428306816 484 484 484 484 0
142 20250219 161400 428306816 484 484 484 484 0
143 20250219 161300 428306816 484 484 484 484 0
144 20250219 161200 428306816 484 484 484 484 0
145 20250219 161100 428306816 484 484 484 484 0
146 20250219 161000 428306816 484 484 484 484 0
147 20250219 160900 428306816 484 484 484 484 0
148 20250219 160800 428306816 484 484 484 484 0
149 20250219 160700 428306816 484 484 484 484 0
150 20250219 160600 428306816 484 484 484 484 0
151 20250219 160500 428306816 484 484 484 484 0
152 20250219 160400 428306816 484 484 484 484 10431
153 20250219 160300 428306816 484 484 484 484 0
154 20250219 160200 428306816 484 484 484 484 0
155 20250219 160100 428306816 484 484 484 484 0
156 20250219 160000 428306816 484 484 484 484 0
157 20250219 155900 428306816 484 484 484 484 0
158 20250219 155800 428306816 484 484 484 484 0
159 20250219 155700 428306816 484 484 484 484 0
160 20250219 155600 428306816 484 484 484 484 0
161 20250219 155500 428306816 484 484 484 484 0
162 20250219 155400 428306816 484 484 484 484 0
163 20250219 155300 428306816 484 484 484 484 0
164 20250219 155200 428306816 484 484 484 484 0
165 20250219 155100 428306816 484 484 484 484 0
166 20250219 155000 428306816 484 484 484 484 0
167 20250219 154900 428306816 484 484 484 484 0
168 20250219 154800 428306816 484 484 484 484 0
169 20250219 154700 428306816 484 484 484 484 0
170 20250219 154600 428306816 484 484 484 484 0
171 20250219 154500 428306816 484 484 484 484 0
172 20250219 154400 428306816 484 484 484 484 0
173 20250219 154300 428306816 484 484 484 484 0
174 20250219 154200 428306816 484 484 484 484 0
175 20250219 154100 428306816 484 484 484 484 0
176 20250219 154000 428306816 484 484 484 484 0
177 20250219 153900 428306816 484 484 484 484 0
178 20250219 153800 428306816 484 484 484 484 0
179 20250219 153700 428306816 484 484 484 484 0
180 20250219 153600 428306816 484 484 484 484 0
181 20250219 153500 428306816 484 484 484 484 0
182 20250219 153400 428306816 484 484 484 484 10431
183 20250219 153300 428306816 484 484 484 484 0
184 20250219 153200 428306816 484 484 484 484 0
185 20250219 153100 428306816 484 484 484 484 0
186 20250219 153000 428306816 484 484 484 484 10431
187 20250219 152900 423258212 484 484 484 484 0
188 20250219 152800 423258212 484 484 484 484 0
189 20250219 152700 423258212 484 484 484 484 0
190 20250219 152600 423258212 484 484 484 484 0
191 20250219 152500 423258212 484 484 484 484 0
192 20250219 152400 423258212 484 484 484 484 0
193 20250219 152300 423258212 484 484 484 484 0
194 20250219 152200 423258212 484 484 484 484 0
195 20250219 152100 423258212 484 484 484 484 0
196 20250219 152000 423258212 484 484 484 484 0
197 20250219 151900 423258212 484 484 484 484 0
198 20250219 151800 423258212 484 484 484 484 5202
199 20250219 151700 420740444 485 485 485 485 1
200 20250219 151600 420739959 485 485 485 485 0
201 20250219 151500 420739959 485 485 485 485 0
202 20250219 151400 420739959 485 484 485 484 343
203 20250219 151300 420573894 485 485 485 485 0
204 20250219 151200 420573894 485 485 485 485 224
205 20250219 151100 420465254 485 485 485 485 858
206 20250219 151000 420049124 485 485 485 485 0
207 20250219 150900 420049124 485 485 485 485 206
208 20250219 150800 419949214 485 485 485 485 0
209 20250219 150700 419949214 485 485 485 485 2563
210 20250219 150600 418706159 486 486 486 486 10
211 20250219 150500 418701299 487 487 487 487 0
212 20250219 150400 418701299 487 487 487 487 0
213 20250219 150300 418701299 487 487 487 487 0
214 20250219 150200 418701299 487 487 487 487 0
215 20250219 150100 418701299 487 487 487 487 0
216 20250219 150000 418701299 487 486 487 486 25
217 20250219 145900 418689132 486 487 487 486 27152
218 20250219 145800 405493247 486 484 486 484 23932
219 20250219 145700 393864364 485 485 485 485 1
220 20250219 145600 393863879 486 486 486 486 0
221 20250219 145500 393863879 486 486 486 486 0
222 20250219 145400 393863879 486 486 486 486 0
223 20250219 145300 393863879 486 486 486 486 30
224 20250219 145200 393849299 486 486 486 486 1000
225 20250219 145100 393363299 486 486 486 486 2
226 20250219 145000 393362327 486 486 486 486 83
227 20250219 144900 393321989 484 486 486 484 2805
228 20250219 144800 391962830 486 486 486 486 203
229 20250219 144700 391864172 486 486 486 486 0
230 20250219 144600 391864172 486 486 486 486 0
231 20250219 144500 391864172 486 486 486 486 10
232 20250219 144400 391859312 486 486 486 486 1
233 20250219 144300 391858826 486 486 486 486 108
234 20250219 144200 391806338 486 486 486 486 1380
235 20250219 144100 391135658 486 486 486 486 528
236 20250219 144000 390879050 486 486 486 486 0
237 20250219 143900 390879050 486 486 486 486 59
238 20250219 143800 390850376 486 486 486 486 0
239 20250219 143700 390850376 486 486 486 486 0
240 20250219 143600 390850376 486 486 486 486 0
241 20250219 143500 390850376 486 486 486 486 0
242 20250219 143400 390850376 486 485 486 485 303
243 20250219 143300 390703418 486 486 486 486 0
244 20250219 143200 390703418 486 486 486 486 0
245 20250219 143100 390703418 486 486 486 486 2
246 20250219 143000 390702446 486 486 486 486 0
247 20250219 142900 390702446 486 486 486 486 0
248 20250219 142800 390702446 486 486 486 486 0
249 20250219 142700 390702446 486 486 486 486 4733
250 20250219 142600 388402208 486 486 486 486 0
251 20250219 142500 388402208 486 486 486 486 80
252 20250219 142400 388363328 485 485 485 485 86
253 20250219 142300 388321618 485 485 485 485 5000
254 20250219 142200 385896618 485 485 485 485 0
255 20250219 142100 385896618 485 485 485 485 22000
256 20250219 142000 375226618 486 486 486 486 25
257 20250219 141900 375214468 486 486 486 486 6
258 20250219 141800 375211552 486 486 486 486 20
259 20250219 141700 375201832 485 486 486 485 121
260 20250219 141600 375143087 486 486 486 486 5020
261 20250219 141500 372703367 485 485 485 485 500
262 20250219 141400 372460867 486 486 486 486 1
263 20250219 141300 372460381 485 485 486 485 31
264 20250219 141200 372445341 485 485 485 485 0
265 20250219 141100 372445341 485 485 485 485 1001
266 20250219 141000 371959856 486 486 486 486 1
267 20250219 140900 371959370 486 486 486 486 0
268 20250219 140800 371959370 486 486 486 486 0
269 20250219 140700 371959370 486 486 486 486 0
270 20250219 140600 371959370 486 486 486 486 0
271 20250219 140500 371959370 486 486 486 486 25
272 20250219 140400 371947220 486 486 486 486 0
273 20250219 140300 371947220 486 486 486 486 0
274 20250219 140200 371947220 486 486 486 486 100
275 20250219 140100 371898620 486 486 486 486 50
276 20250219 140000 371874320 486 485 486 485 181
277 20250219 135900 371786395 486 486 486 486 500
278 20250219 135800 371543395 486 486 486 486 500
279 20250219 135700 371300395 486 486 486 486 342
280 20250219 135600 371134183 486 485 486 485 1540
281 20250219 135500 370385843 486 486 486 486 0
282 20250219 135400 370385843 486 486 486 486 2000
283 20250219 135300 369413843 485 485 485 485 0
284 20250219 135200 369413843 485 485 485 485 0
285 20250219 135100 369413843 485 485 485 485 0
286 20250219 135000 369413843 485 485 485 485 0
287 20250219 134900 369413843 485 485 485 485 5
288 20250219 134800 369411418 486 486 486 486 103
289 20250219 134700 369361360 486 486 486 486 1
290 20250219 134600 369360874 485 485 485 485 2
291 20250219 134500 369359904 485 485 485 485 0
292 20250219 134400 369359904 485 486 486 485 15239
293 20250219 134300 361953780 487 487 487 487 0
294 20250219 134200 361953780 487 487 487 487 0
295 20250219 134100 361953780 487 487 487 487 1
296 20250219 134000 361953293 487 487 487 487 0
297 20250219 133900 361953293 487 487 487 487 56
298 20250219 133800 361926021 487 487 487 487 0
299 20250219 133700 361926021 487 486 487 486 726
300 20250219 133600 361572695 486 486 486 486 2
301 20250219 133500 361571723 487 487 487 487 1
302 20250219 133400 361571236 487 487 487 487 0
303 20250219 133300 361571236 487 487 487 487 29
304 20250219 133200 361557113 486 486 486 486 0
305 20250219 133100 361557113 486 486 486 486 0
306 20250219 133000 361557113 486 486 486 486 0
307 20250219 132900 361557113 486 486 486 486 1
308 20250219 132800 361556627 486 487 487 486 237
309 20250219 132700 361441438 486 486 486 486 334
310 20250219 132600 361279114 487 486 487 486 335
311 20250219 132500 361116279 486 487 487 486 310
312 20250219 132400 360965609 487 487 487 487 0
313 20250219 132300 360965609 487 487 487 487 2
314 20250219 132200 360964635 486 486 486 486 50
315 20250219 132100 360940335 486 486 486 486 100
316 20250219 132000 360891735 486 486 486 486 0
317 20250219 131900 360891735 486 486 486 486 100
318 20250219 131800 360843135 487 487 487 487 0
319 20250219 131700 360843135 487 487 487 487 28
320 20250219 131600 360829499 487 487 487 487 10
321 20250219 131500 360824629 487 487 487 487 0
322 20250219 131400 360824629 487 487 487 487 0
323 20250219 131300 360824629 487 487 487 487 0
324 20250219 131200 360824629 487 487 487 487 0
325 20250219 131100 360824629 487 486 487 486 60
326 20250219 131000 360795459 486 486 486 486 1
327 20250219 130900 360794973 487 487 487 487 5
328 20250219 130800 360792538 487 487 487 487 0
329 20250219 130700 360792538 487 487 487 487 0
330 20250219 130600 360792538 487 487 487 487 50
331 20250219 130500 360768188 486 486 486 486 63
332 20250219 130400 360737570 486 486 486 486 0
333 20250219 130300 360737570 486 486 486 486 0
334 20250219 130200 360737570 486 486 486 486 0
335 20250219 130100 360737570 486 486 486 486 0
336 20250219 130000 360737570 486 486 486 486 0
337 20250219 125900 360737570 486 486 486 486 20
338 20250219 125800 360727850 486 486 486 486 0
339 20250219 125700 360727850 486 486 486 486 10
340 20250219 125600 360722990 487 487 487 487 4
341 20250219 125500 360721042 487 487 487 487 0
342 20250219 125400 360721042 487 487 487 487 20
343 20250219 125300 360711302 487 487 487 487 0
344 20250219 125200 360711302 487 487 487 487 0
345 20250219 125100 360711302 487 486 487 486 102
346 20250219 125000 360661729 486 486 486 486 1037
347 20250219 124900 360157747 486 486 486 486 1
348 20250219 124800 360157261 486 487 487 486 7286
349 20250219 124700 356616259 486 487 487 486 52
350 20250219 124600 356590985 486 486 486 486 0
351 20250219 124500 356590985 486 486 486 486 1
352 20250219 124400 356590499 486 486 486 486 12121
353 20250219 124300 350699693 486 486 486 486 2
354 20250219 124200 350698721 486 486 486 486 0
355 20250219 124100 350698721 486 486 486 486 1
356 20250219 124000 350698235 486 486 486 486 90
357 20250219 123900 350654495 486 486 486 486 0
358 20250219 123800 350654495 486 486 486 486 2450
359 20250219 123700 349463795 485 485 485 485 0
360 20250219 123600 349463795 485 485 485 485 0
361 20250219 123500 349463795 485 485 485 485 18
362 20250219 123400 349455065 485 485 485 485 954
363 20250219 123300 348992375 485 485 485 485 1076
364 20250219 123200 348470515 485 485 486 485 1451
365 20250219 123100 347766720 486 485 486 485 560
366 20250219 123000 347495060 486 486 486 486 60
367 20250219 122900 347465900 486 486 486 486 0
368 20250219 122800 347465900 486 486 486 486 60
369 20250219 122700 347436740 485 485 485 485 0
370 20250219 122600 347436740 485 485 485 485 0
371 20250219 122500 347436740 485 485 485 485 492
372 20250219 122400 347198120 485 485 485 485 404
373 20250219 122300 347002180 485 484 485 484 1080
374 20250219 122200 346478460 485 485 485 485 29
375 20250219 122100 346464395 485 485 485 485 7
376 20250219 122000 346461000 485 485 485 485 689
377 20250219 121900 346126835 485 486 486 485 831
378 20250219 121800 345723767 485 485 485 485 0
379 20250219 121700 345723767 485 486 486 485 843
380 20250219 121600 345314412 485 486 486 485 720
381 20250219 121500 344964692 485 485 485 485 0
382 20250219 121400 344964692 485 485 485 485 0
383 20250219 121300 344964692 485 485 485 485 10
384 20250219 121200 344959842 485 485 485 485 1000
385 20250219 121100 344474842 485 485 485 485 1005
386 20250219 121000 343987417 485 485 485 485 1000
387 20250219 120900 343502417 485 485 485 485 1000
388 20250219 120800 343017417 485 485 485 485 32
389 20250219 120700 343001897 485 485 485 485 25
390 20250219 120600 342989772 485 485 485 485 0
391 20250219 120500 342989772 485 485 485 485 33
392 20250219 120400 342973767 485 485 485 485 0
393 20250219 120300 342973767 485 485 485 485 300
394 20250219 120200 342828267 485 485 485 485 10001
395 20250219 120100 337977782 485 485 485 485 4780
396 20250219 120000 335659482 485 485 485 485 1
397 20250219 115900 335658997 485 485 485 485 0
398 20250219 115800 335658997 485 485 485 485 2
399 20250219 115700 335658027 485 485 485 485 552
400 20250219 115600 335390307 485 485 485 485 2645
401 20250219 115500 334107482 485 485 485 485 3
402 20250219 115400 334106027 485 485 485 485 4002
403 20250219 115300 332165057 484 484 484 484 0
404 20250219 115200 332165057 484 484 484 484 0
405 20250219 115100 332165057 484 485 485 484 20
406 20250219 115000 332155366 484 484 484 484 0
407 20250219 114900 332155366 484 484 484 484 0
408 20250219 114800 332155366 484 484 484 484 1
409 20250219 114700 332154882 485 485 485 485 71
410 20250219 114600 332120447 485 485 485 485 0
411 20250219 114500 332120447 485 485 485 485 3
412 20250219 114400 332118992 484 484 484 484 8267
413 20250219 114300 328117764 485 485 485 485 2
414 20250219 114200 328116794 485 485 485 485 0
415 20250219 114100 328116794 485 485 485 485 0
416 20250219 114000 328116794 485 485 485 485 0
417 20250219 113900 328116794 485 485 485 485 21
418 20250219 113800 328106609 485 485 485 485 200
419 20250219 113700 328009609 485 485 485 485 1
420 20250219 113600 328009124 484 484 484 484 2000
421 20250219 113500 327041124 484 485 485 484 3618
422 20250219 113400 325288557 486 486 486 486 0
423 20250219 113300 325288557 486 486 486 486 0
424 20250219 113200 325288557 486 486 486 486 19
425 20250219 113100 325279323 486 486 486 486 8
426 20250219 113000 325275435 486 485 486 484 1007
427 20250219 112900 324788024 486 486 486 486 21
428 20250219 112800 324777818 486 486 486 486 0
429 20250219 112700 324777818 486 486 486 486 0
430 20250219 112600 324777818 486 486 486 486 0
431 20250219 112500 324777818 486 486 486 486 272
432 20250219 112400 324645626 484 486 486 484 5147
433 20250219 112300 322149454 486 486 486 486 0
434 20250219 112200 322149454 486 486 486 486 800
435 20250219 112100 321760654 486 486 486 486 73
436 20250219 112000 321725176 486 486 486 486 204
437 20250219 111900 321626032 486 486 486 486 70
438 20250219 111800 321592012 486 486 486 486 8
439 20250219 111700 321588124 485 485 485 485 0
440 20250219 111600 321588124 485 485 485 485 21
441 20250219 111500 321577939 485 485 485 485 0
442 20250219 111400 321577939 485 485 485 485 0
443 20250219 111300 321577939 485 487 487 485 1648
444 20250219 111200 320776659 485 485 485 485 0
445 20250219 111100 320776659 485 485 485 485 14000
446 20250219 111000 313986659 485 485 485 485 0
447 20250219 110900 313986659 485 486 486 485 21000
448 20250219 110800 303782125 486 487 487 486 58
449 20250219 110700 303753892 487 488 488 487 110
450 20250219 110600 303700247 488 487 488 487 4399
451 20250219 110500 301557893 487 487 487 487 4004
452 20250219 110400 299607945 487 487 487 487 3150
453 20250219 110300 298073895 487 487 487 487 398
454 20250219 110200 297880069 487 487 487 487 86
455 20250219 110100 297838187 486 486 486 486 2173
456 20250219 110000 296782109 486 487 487 486 5100
457 20250219 105900 294303409 487 486 487 486 1050
458 20250219 105800 293793059 486 487 487 486 107
459 20250219 105700 293740997 487 487 487 487 2210
460 20250219 105600 292664727 487 487 487 487 50
461 20250219 105500 292640377 487 487 487 487 150
462 20250219 105400 292567327 486 486 486 486 10
463 20250219 105300 292562467 486 486 486 486 9
464 20250219 105200 292558093 486 486 486 486 3
465 20250219 105100 292556635 487 487 487 487 23
466 20250219 105000 292545434 487 487 487 487 0
467 20250219 104900 292545434 487 487 487 487 0
468 20250219 104800 292545434 487 486 487 485 13452
469 20250219 104700 286016147 486 486 486 486 354
470 20250219 104600 285844103 486 486 486 486 0
471 20250219 104500 285844103 486 486 486 486 24
472 20250219 104400 285832439 487 487 487 487 1577
473 20250219 104300 285064440 487 487 487 487 180
474 20250219 104200 284976780 487 485 487 485 12316
475 20250219 104100 279000396 485 485 486 485 92819
476 20250219 104000 233967128 486 485 486 485 2365
477 20250219 103900 232819419 486 486 486 486 1
478 20250219 103800 232818933 486 486 486 486 0
479 20250219 103700 232818933 486 486 486 486 7
480 20250219 103600 232815531 486 486 486 486 11
481 20250219 103500 232810185 486 486 486 486 27570
482 20250219 103400 219411165 487 487 487 487 1
483 20250219 103300 219410678 487 487 487 487 0
484 20250219 103200 219410678 487 487 487 487 71
485 20250219 103100 219376101 487 486 487 486 208
486 20250219 103000 219274913 487 488 488 486 3231
487 20250219 102900 217702273 488 487 488 486 10051
488 20250219 102800 212808770 488 488 488 487 1362
489 20250219 102700 212145436 487 487 487 487 0
490 20250219 102600 212145436 487 487 487 487 3
491 20250219 102500 212143975 487 487 487 487 120
492 20250219 102400 212085535 487 487 487 487 4000
493 20250219 102300 210137535 487 488 488 487 580
494 20250219 102200 209854995 488 488 488 488 20
495 20250219 102100 209845235 488 488 488 488 0
496 20250219 102000 209845235 488 488 488 488 10
497 20250219 101900 209840355 487 488 488 487 10288
498 20250219 101800 204819819 488 488 488 488 138
499 20250219 101700 204752475 487 488 488 487 3155
500 20250219 101600 203215835 488 487 488 487 1020
501 20250219 101500 202719075 487 488 488 487 2027
502 20250219 101400 201730399 488 488 488 488 2609
503 20250219 101300 200457207 489 488 489 488 4450
504 20250219 101200 198284372 489 488 489 488 14421
505 20250219 101100 191246899 488 488 488 487 28054
506 20250219 101000 177556754 488 486 488 486 75855
507 20250219 100900 140575626 485 485 485 485 80
508 20250219 100800 140536826 486 486 487 486 13526
509 20250219 100700 133963185 486 486 486 486 0
510 20250219 100600 133963185 486 487 487 486 1034
511 20250219 100500 133460627 486 486 486 485 9271
512 20250219 100400 128955121 486 485 486 484 50831
513 20250219 100300 104251400 485 485 485 485 63
514 20250219 100200 104220845 485 486 486 485 125
515 20250219 100100 104160205 485 485 485 485 7301
516 20250219 100000 100619220 486 485 486 484 220
517 20250219 095900 100512553 485 485 485 485 30
518 20250219 095800 100498003 485 486 486 485 10037
519 20250219 095700 95620058 486 486 486 486 10
520 20250219 095600 95615198 485 486 486 485 12
521 20250219 095500 95609368 486 486 486 485 3827
522 20250219 095400 93753240 485 486 486 485 4608
523 20250219 095300 91513992 486 485 486 485 10599
524 20250219 095200 86373461 485 485 485 485 1001
525 20250219 095100 85887976 485 485 485 485 103
526 20250219 095000 85838021 485 485 485 485 12
527 20250219 094900 85832201 485 485 485 485 7
528 20250219 094800 85828806 485 485 485 485 10
529 20250219 094700 85823956 484 484 484 484 15000
530 20250219 094600 78563956 485 485 485 485 266
531 20250219 094500 78434946 485 485 485 485 2396
532 20250219 094400 77272886 485 485 485 485 1810
533 20250219 094300 76395036 485 485 485 484 1334
534 20250219 094200 75749309 485 484 485 484 6524
535 20250219 094100 72591549 485 485 485 485 13046
536 20250219 094000 66264239 485 484 485 484 3105
537 20250219 093900 64761393 484 484 484 484 713
538 20250219 093800 64416301 484 485 485 483 9174
539 20250219 093700 59981780 484 485 485 484 931
540 20250219 093600 59530741 485 485 485 485 56
541 20250219 093500 59503581 485 484 485 484 124
542 20250219 093400 59443549 484 484 484 483 1665
543 20250219 093300 58637789 484 484 484 484 50
544 20250219 093200 58613589 484 484 484 484 35
545 20250219 093100 58596649 484 484 485 483 20974
546 20250219 093000 48461973 485 485 485 484 2194
547 20250219 092900 47398015 485 484 485 484 1200
548 20250219 092800 46817015 484 484 485 484 3226
549 20250219 092700 45255258 485 484 485 483 2836
550 20250219 092600 43880043 484 484 484 484 180
551 20250219 092500 43792923 484 484 484 484 574
552 20250219 092400 43515107 484 484 485 484 3956
553 20250219 092300 41598954 484 484 484 484 547
554 20250219 092200 41334206 484 484 484 484 465
555 20250219 092100 41109146 484 484 484 484 40
556 20250219 092000 41089786 484 484 484 484 2400
557 20250219 091900 39928186 484 484 484 484 0
558 20250219 091800 39928186 484 484 484 484 620
559 20250219 091700 39628106 485 485 485 485 131
560 20250219 091600 39564571 485 485 485 485 1013
561 20250219 091500 39073266 485 485 485 485 0
562 20250219 091400 39073266 485 485 485 485 0
563 20250219 091300 39073266 485 485 485 485 1
564 20250219 091200 39072781 485 484 485 484 10090
565 20250219 091100 34188565 483 483 483 483 12012
566 20250219 091000 28386769 483 484 484 483 18630
567 20250219 090900 19384847 484 484 484 484 36
568 20250219 090800 19367423 484 484 485 484 10108
569 20250219 090700 14470847 485 485 485 485 4
570 20250219 090600 14468907 485 484 485 484 4
571 20250219 090500 14466970 485 485 485 485 12
572 20250219 090400 14461150 485 484 485 484 1251
573 20250219 090300 13855466 484 484 484 483 2992
574 20250219 090200 12407339 482 484 484 482 14956
575 20250219 090100 5186012 484 485 485 484 99
576 20250219 090000 5138090 485 485 485 485 10594

1
001510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1692049,472590171,822335814,229678823106,0.36
20250214,1690160,472590171,807896480,225898101738,0.36
20250213,1690160,472590171,807896480,225898101738,0.36
20250212,1690160,472590171,799445680,223535150883,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1692049 472590171 822335814 229678823106 0.36
3 20250214 1690160 472590171 807896480 225898101738 0.36
4 20250213 1690160 472590171 807896480 225898101738 0.36
5 20250212 1690160 472590171 799445680 223535150883 0.36