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

577
001620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,91665283,478,478,478,478,749
20250219,183400,91665283,478,478,478,478,0
20250219,183300,91665283,478,478,478,478,0
20250219,183200,91665283,478,478,478,478,0
20250219,183100,91665283,478,478,478,478,0
20250219,183000,91665283,478,478,478,478,0
20250219,182900,91665283,478,478,478,478,0
20250219,182800,91665283,478,478,478,478,0
20250219,182700,91665283,478,478,478,478,0
20250219,182600,91665283,478,478,478,478,0
20250219,182500,91665283,478,478,478,478,0
20250219,182400,91665283,478,478,478,478,0
20250219,182300,91665283,478,478,478,478,0
20250219,182200,91665283,478,478,478,478,0
20250219,182100,91665283,478,478,478,478,0
20250219,182000,91665283,478,478,478,478,0
20250219,181900,91665283,478,478,478,478,0
20250219,181800,91665283,478,478,478,478,0
20250219,181700,91665283,478,478,478,478,0
20250219,181600,91665283,478,478,478,478,0
20250219,181500,91665283,478,478,478,478,0
20250219,181400,91665283,478,478,478,478,0
20250219,181300,91665283,478,478,478,478,0
20250219,181200,91665283,478,478,478,478,0
20250219,181100,91665283,478,478,478,478,0
20250219,181000,91665283,478,478,478,478,0
20250219,180900,91665283,478,478,478,478,0
20250219,180800,91665283,478,478,478,478,0
20250219,180700,91665283,478,478,478,478,0
20250219,180600,91665283,478,478,478,478,0
20250219,180500,91665283,478,478,478,478,749
20250219,180400,91665283,478,478,478,478,0
20250219,180300,91665283,478,478,478,478,0
20250219,180200,91665283,478,478,478,478,0
20250219,180100,91665283,478,478,478,478,0
20250219,180000,91665283,478,478,478,478,0
20250219,175900,91665283,478,478,478,478,0
20250219,175800,91665283,478,478,478,478,0
20250219,175700,91665283,478,478,478,478,0
20250219,175600,91665283,478,478,478,478,0
20250219,175500,91665283,478,478,478,478,0
20250219,175400,91665283,478,478,478,478,0
20250219,175300,91665283,478,478,478,478,0
20250219,175200,91665283,478,478,478,478,0
20250219,175100,91665283,478,478,478,478,0
20250219,175000,91665283,478,478,478,478,0
20250219,174900,91665283,478,478,478,478,0
20250219,174800,91665283,478,478,478,478,0
20250219,174700,91665283,478,478,478,478,0
20250219,174600,91665283,478,478,478,478,0
20250219,174500,91665283,478,478,478,478,0
20250219,174400,91665283,478,478,478,478,0
20250219,174300,91665283,478,478,478,478,0
20250219,174200,91665283,478,478,478,478,0
20250219,174100,91665283,478,478,478,478,0
20250219,174000,91665283,478,478,478,478,0
20250219,173900,91665283,478,478,478,478,0
20250219,173800,91665283,478,478,478,478,0
20250219,173700,91665283,478,478,478,478,0
20250219,173600,91665283,478,478,478,478,0
20250219,173500,91665283,478,478,478,478,749
20250219,173400,91665283,478,478,478,478,0
20250219,173300,91665283,478,478,478,478,0
20250219,173200,91665283,478,478,478,478,0
20250219,173100,91665283,478,478,478,478,0
20250219,173000,91665283,478,478,478,478,0
20250219,172900,91665283,478,478,478,478,0
20250219,172800,91665283,478,478,478,478,0
20250219,172700,91665283,478,478,478,478,0
20250219,172600,91665283,478,478,478,478,0
20250219,172500,91665283,478,478,478,478,0
20250219,172400,91665283,478,478,478,478,0
20250219,172300,91665283,478,478,478,478,0
20250219,172200,91665283,478,478,478,478,0
20250219,172100,91665283,478,478,478,478,0
20250219,172000,91665283,478,478,478,478,0
20250219,171900,91665283,478,478,478,478,0
20250219,171800,91665283,478,478,478,478,0
20250219,171700,91665283,478,478,478,478,0
20250219,171600,91665283,478,478,478,478,0
20250219,171500,91665283,478,478,478,478,0
20250219,171400,91665283,478,478,478,478,0
20250219,171300,91665283,478,478,478,478,0
20250219,171200,91665283,478,478,478,478,0
20250219,171100,91665283,478,478,478,478,0
20250219,171000,91665283,478,478,478,478,0
20250219,170900,91665283,478,478,478,478,0
20250219,170800,91665283,478,478,478,478,0
20250219,170700,91665283,478,478,478,478,0
20250219,170600,91665283,478,478,478,478,0
20250219,170500,91665283,478,478,478,478,749
20250219,170400,91665283,478,478,478,478,0
20250219,170300,91665283,478,478,478,478,0
20250219,170200,91665283,478,478,478,478,0
20250219,170100,91665283,478,478,478,478,0
20250219,170000,91665283,478,478,478,478,0
20250219,165900,91665283,478,478,478,478,0
20250219,165800,91665283,478,478,478,478,0
20250219,165700,91665283,478,478,478,478,0
20250219,165600,91665283,478,478,478,478,0
20250219,165500,91665283,478,478,478,478,0
20250219,165400,91665283,478,478,478,478,0
20250219,165300,91665283,478,478,478,478,0
20250219,165200,91665283,478,478,478,478,0
20250219,165100,91665283,478,478,478,478,0
20250219,165000,91665283,478,478,478,478,0
20250219,164900,91665283,478,478,478,478,0
20250219,164800,91665283,478,478,478,478,0
20250219,164700,91665283,478,478,478,478,0
20250219,164600,91665283,478,478,478,478,0
20250219,164500,91665283,478,478,478,478,0
20250219,164400,91665283,478,478,478,478,0
20250219,164300,91665283,478,478,478,478,0
20250219,164200,91665283,478,478,478,478,0
20250219,164100,91665283,478,478,478,478,0
20250219,164000,91665283,478,478,478,478,0
20250219,163900,91665283,478,478,478,478,0
20250219,163800,91665283,478,478,478,478,0
20250219,163700,91665283,478,478,478,478,0
20250219,163600,91665283,478,478,478,478,0
20250219,163500,91665283,478,478,478,478,749
20250219,163400,91665283,478,478,478,478,0
20250219,163300,91665283,478,478,478,478,0
20250219,163200,91665283,478,478,478,478,0
20250219,163100,91665283,478,478,478,478,0
20250219,163000,91665283,478,478,478,478,0
20250219,162900,91665283,478,478,478,478,0
20250219,162800,91665283,478,478,478,478,0
20250219,162700,91665283,478,478,478,478,0
20250219,162600,91665283,478,478,478,478,0
20250219,162500,91665283,478,478,478,478,0
20250219,162400,91665283,478,478,478,478,0
20250219,162300,91665283,478,478,478,478,0
20250219,162200,91665283,478,478,478,478,0
20250219,162100,91665283,478,478,478,478,0
20250219,162000,91665283,478,478,478,478,0
20250219,161900,91665283,478,478,478,478,0
20250219,161800,91665283,478,478,478,478,0
20250219,161700,91665283,478,478,478,478,0
20250219,161600,91665283,478,478,478,478,0
20250219,161500,91665283,478,478,478,478,0
20250219,161400,91665283,478,478,478,478,0
20250219,161300,91665283,478,478,478,478,0
20250219,161200,91665283,478,478,478,478,0
20250219,161100,91665283,478,478,478,478,0
20250219,161000,91665283,478,478,478,478,0
20250219,160900,91665283,478,478,478,478,0
20250219,160800,91665283,478,478,478,478,0
20250219,160700,91665283,478,478,478,478,0
20250219,160600,91665283,478,478,478,478,0
20250219,160500,91665283,478,478,478,478,749
20250219,160400,91665283,478,478,478,478,0
20250219,160300,91665283,478,478,478,478,0
20250219,160200,91665283,478,478,478,478,0
20250219,160100,91665283,478,478,478,478,0
20250219,160000,91665283,478,478,478,478,0
20250219,155900,91665283,478,478,478,478,0
20250219,155800,91665283,478,478,478,478,0
20250219,155700,91665283,478,478,478,478,0
20250219,155600,91665283,478,478,478,478,0
20250219,155500,91665283,478,478,478,478,0
20250219,155400,91665283,478,478,478,478,0
20250219,155300,91665283,478,478,478,478,0
20250219,155200,91665283,478,478,478,478,0
20250219,155100,91665283,478,478,478,478,0
20250219,155000,91665283,478,478,478,478,0
20250219,154900,91665283,478,478,478,478,0
20250219,154800,91665283,478,478,478,478,0
20250219,154700,91665283,478,478,478,478,0
20250219,154600,91665283,478,478,478,478,0
20250219,154500,91665283,478,478,478,478,0
20250219,154400,91665283,478,478,478,478,0
20250219,154300,91665283,478,478,478,478,0
20250219,154200,91665283,478,478,478,478,0
20250219,154100,91665283,478,478,478,478,0
20250219,154000,91665283,478,478,478,478,0
20250219,153900,91665283,478,478,478,478,0
20250219,153800,91665283,478,478,478,478,0
20250219,153700,91665283,478,478,478,478,0
20250219,153600,91665283,478,478,478,478,0
20250219,153500,91665283,478,478,478,478,749
20250219,153400,91665283,478,478,478,478,0
20250219,153300,91665283,478,478,478,478,0
20250219,153200,91665283,478,478,478,478,0
20250219,153100,91665283,478,478,478,478,0
20250219,153000,91665283,478,478,478,478,749
20250219,152900,91307261,477,477,477,477,0
20250219,152800,91307261,477,477,477,477,0
20250219,152700,91307261,477,477,477,477,0
20250219,152600,91307261,477,477,477,477,0
20250219,152500,91307261,477,477,477,477,0
20250219,152400,91307261,477,477,477,477,0
20250219,152300,91307261,477,477,477,477,0
20250219,152200,91307261,477,477,477,477,0
20250219,152100,91307261,477,477,477,477,0
20250219,152000,91307261,477,477,477,477,0
20250219,151900,91307261,477,478,478,477,2518
20250219,151800,90103890,479,479,479,479,0
20250219,151700,90103890,479,479,479,479,0
20250219,151600,90103890,479,479,479,479,0
20250219,151500,90103890,479,479,479,479,5
20250219,151400,90101495,478,478,478,478,0
20250219,151300,90101495,478,478,478,478,30
20250219,151200,90087155,478,478,478,478,0
20250219,151100,90087155,478,478,478,478,0
20250219,151000,90087155,478,478,478,478,0
20250219,150900,90087155,478,478,478,478,0
20250219,150800,90087155,478,478,478,478,0
20250219,150700,90087155,478,478,478,478,0
20250219,150600,90087155,478,478,478,478,0
20250219,150500,90087155,478,478,478,478,0
20250219,150400,90087155,478,478,478,478,0
20250219,150300,90087155,478,478,478,478,0
20250219,150200,90087155,478,479,479,478,500
20250219,150100,89847914,479,479,479,479,0
20250219,150000,89847914,479,479,479,479,0
20250219,145900,89847914,479,479,479,479,0
20250219,145800,89847914,479,479,479,479,0
20250219,145700,89847914,479,479,479,479,10
20250219,145600,89843124,481,481,481,481,0
20250219,145500,89843124,481,481,481,481,0
20250219,145400,89843124,481,481,481,481,0
20250219,145300,89843124,481,481,481,481,0
20250219,145200,89843124,481,481,481,481,0
20250219,145100,89843124,481,481,481,481,0
20250219,145000,89843124,481,480,481,480,500
20250219,144900,89602625,478,478,478,478,0
20250219,144800,89602625,478,478,478,478,0
20250219,144700,89602625,478,478,478,478,0
20250219,144600,89602625,478,478,478,478,0
20250219,144500,89602625,478,478,478,478,0
20250219,144400,89602625,478,478,478,478,0
20250219,144300,89602625,478,478,478,478,0
20250219,144200,89602625,478,478,478,478,0
20250219,144100,89602625,478,478,478,478,0
20250219,144000,89602625,478,478,478,478,0
20250219,143900,89602625,478,478,478,478,0
20250219,143800,89602625,478,478,478,478,0
20250219,143700,89602625,478,478,478,478,0
20250219,143600,89602625,478,478,478,478,0
20250219,143500,89602625,478,478,478,478,0
20250219,143400,89602625,478,478,478,478,0
20250219,143300,89602625,478,478,478,478,0
20250219,143200,89602625,478,478,478,478,0
20250219,143100,89602625,478,478,478,478,0
20250219,143000,89602625,478,478,478,478,0
20250219,142900,89602625,478,478,478,478,0
20250219,142800,89602625,478,478,478,478,0
20250219,142700,89602625,478,478,478,478,3000
20250219,142600,88168625,478,478,478,478,0
20250219,142500,88168625,478,478,478,478,0
20250219,142400,88168625,478,478,478,478,0
20250219,142300,88168625,478,478,478,478,0
20250219,142200,88168625,478,478,478,478,0
20250219,142100,88168625,478,478,478,478,0
20250219,142000,88168625,478,478,478,478,0
20250219,141900,88168625,478,478,478,478,0
20250219,141800,88168625,478,478,478,478,0
20250219,141700,88168625,478,478,478,478,0
20250219,141600,88168625,478,478,478,478,0
20250219,141500,88168625,478,478,478,478,0
20250219,141400,88168625,478,478,478,478,0
20250219,141300,88168625,478,478,478,478,0
20250219,141200,88168625,478,478,478,478,0
20250219,141100,88168625,478,478,478,478,0
20250219,141000,88168625,478,478,478,478,0
20250219,140900,88168625,478,478,478,478,0
20250219,140800,88168625,478,478,478,478,0
20250219,140700,88168625,478,478,478,478,0
20250219,140600,88168625,478,478,478,478,200
20250219,140500,88073025,481,481,481,481,0
20250219,140400,88073025,481,481,481,481,0
20250219,140300,88073025,481,481,481,481,0
20250219,140200,88073025,481,481,481,481,0
20250219,140100,88073025,481,481,481,481,0
20250219,140000,88073025,481,481,481,481,0
20250219,135900,88073025,481,481,481,481,0
20250219,135800,88073025,481,481,481,481,0
20250219,135700,88073025,481,481,481,481,0
20250219,135600,88073025,481,481,481,481,0
20250219,135500,88073025,481,481,481,481,0
20250219,135400,88073025,481,480,481,480,3
20250219,135300,88071584,479,479,479,479,0
20250219,135200,88071584,479,479,479,479,0
20250219,135100,88071584,479,479,479,479,1
20250219,135000,88071105,478,478,478,478,0
20250219,134900,88071105,478,478,478,478,0
20250219,134800,88071105,478,478,478,478,0
20250219,134700,88071105,478,478,478,478,0
20250219,134600,88071105,478,478,478,478,0
20250219,134500,88071105,478,478,478,478,0
20250219,134400,88071105,478,478,478,478,0
20250219,134300,88071105,478,478,478,478,0
20250219,134200,88071105,478,478,478,478,0
20250219,134100,88071105,478,478,478,478,0
20250219,134000,88071105,478,479,479,478,2000
20250219,133900,87114604,480,480,480,480,0
20250219,133800,87114604,480,480,480,480,0
20250219,133700,87114604,480,480,480,480,0
20250219,133600,87114604,480,480,480,480,500
20250219,133500,86874604,480,480,480,480,0
20250219,133400,86874604,480,480,480,480,0
20250219,133300,86874604,480,480,480,480,0
20250219,133200,86874604,480,480,480,480,0
20250219,133100,86874604,480,480,480,480,0
20250219,133000,86874604,480,480,480,480,0
20250219,132900,86874604,480,480,480,480,0
20250219,132800,86874604,480,480,480,480,0
20250219,132700,86874604,480,480,480,480,0
20250219,132600,86874604,480,480,480,480,0
20250219,132500,86874604,480,480,480,480,0
20250219,132400,86874604,480,480,480,480,0
20250219,132300,86874604,480,480,480,480,0
20250219,132200,86874604,480,480,480,480,0
20250219,132100,86874604,480,480,480,480,0
20250219,132000,86874604,480,480,480,480,0
20250219,131900,86874604,480,480,480,480,0
20250219,131800,86874604,480,480,480,480,0
20250219,131700,86874604,480,480,480,480,0
20250219,131600,86874604,480,480,480,480,0
20250219,131500,86874604,480,480,480,480,0
20250219,131400,86874604,480,480,480,480,5
20250219,131300,86872204,480,480,480,480,0
20250219,131200,86872204,480,480,480,480,1
20250219,131100,86871724,480,480,480,480,0
20250219,131000,86871724,480,480,480,480,0
20250219,130900,86871724,480,480,480,480,0
20250219,130800,86871724,480,480,480,480,0
20250219,130700,86871724,480,480,480,480,0
20250219,130600,86871724,480,480,480,480,0
20250219,130500,86871724,480,480,480,480,0
20250219,130400,86871724,480,479,480,479,34
20250219,130300,86855421,479,479,479,479,0
20250219,130200,86855421,479,479,479,479,0
20250219,130100,86855421,479,479,479,479,550
20250219,130000,86591971,480,480,480,480,112
20250219,125900,86538211,481,481,481,481,0
20250219,125800,86538211,481,481,481,481,0
20250219,125700,86538211,481,481,481,481,0
20250219,125600,86538211,481,481,481,481,0
20250219,125500,86538211,481,481,481,481,1
20250219,125400,86537730,481,481,481,481,1099
20250219,125300,86009111,479,479,479,479,0
20250219,125200,86009111,479,479,479,479,0
20250219,125100,86009111,479,479,479,479,0
20250219,125000,86009111,479,479,479,479,20
20250219,124900,85999531,483,483,483,483,0
20250219,124800,85999531,483,483,483,483,0
20250219,124700,85999531,483,482,483,482,25
20250219,124600,85987459,481,481,481,481,0
20250219,124500,85987459,481,481,481,481,1
20250219,124400,85986978,481,481,481,481,8
20250219,124300,85983130,481,481,481,481,5
20250219,124200,85980725,481,481,481,481,57
20250219,124100,85953308,481,479,481,479,1123
20250219,124000,85413185,481,481,481,481,4375
20250219,123900,83308810,481,481,481,481,4375
20250219,123800,81204435,481,480,481,480,6001
20250219,123700,78318954,480,480,480,480,0
20250219,123600,78318954,480,479,480,479,4000
20250219,123500,76401954,479,479,479,479,10
20250219,123400,76397164,479,479,479,479,0
20250219,123300,76397164,479,479,479,479,0
20250219,123200,76397164,479,479,479,479,1
20250219,123100,76396685,480,480,480,480,1
20250219,123000,76396205,480,480,480,480,0
20250219,122900,76396205,480,480,480,480,0
20250219,122800,76396205,480,480,480,480,0
20250219,122700,76396205,480,480,480,480,0
20250219,122600,76396205,480,480,480,480,1013
20250219,122500,75909965,480,480,480,480,67
20250219,122400,75877805,479,479,479,479,0
20250219,122300,75877805,479,479,479,479,0
20250219,122200,75877805,479,479,479,479,0
20250219,122100,75877805,479,479,479,479,0
20250219,122000,75877805,479,479,479,479,0
20250219,121900,75877805,479,479,479,479,0
20250219,121800,75877805,479,479,479,479,0
20250219,121700,75877805,479,479,479,479,400
20250219,121600,75686205,478,478,478,478,0
20250219,121500,75686205,478,478,478,478,10
20250219,121400,75681425,478,478,478,478,0
20250219,121300,75681425,478,478,478,478,0
20250219,121200,75681425,478,478,478,478,0
20250219,121100,75681425,478,478,478,478,105
20250219,121000,75631235,478,478,478,478,0
20250219,120900,75631235,478,478,478,478,0
20250219,120800,75631235,478,478,478,478,0
20250219,120700,75631235,478,478,478,478,0
20250219,120600,75631235,478,478,478,478,0
20250219,120500,75631235,478,478,478,478,5
20250219,120400,75628845,477,477,477,477,0
20250219,120300,75628845,477,477,477,477,0
20250219,120200,75628845,477,477,477,477,0
20250219,120100,75628845,477,477,477,477,0
20250219,120000,75628845,477,477,477,477,4393
20250219,115900,73533384,479,480,483,479,2144
20250219,115800,72504414,479,479,479,479,0
20250219,115700,72504414,479,479,479,479,0
20250219,115600,72504414,479,479,479,479,0
20250219,115500,72504414,479,479,479,479,0
20250219,115400,72504414,479,479,479,479,0
20250219,115300,72504414,479,479,479,479,0
20250219,115200,72504414,479,479,479,479,0
20250219,115100,72504414,479,479,479,479,0
20250219,115000,72504414,479,479,479,479,0
20250219,114900,72504414,479,478,479,478,2864
20250219,114800,71133058,478,478,478,478,21
20250219,114700,71123020,478,478,478,478,0
20250219,114600,71123020,478,478,478,478,1179
20250219,114500,70559458,478,478,478,478,0
20250219,114400,70559458,478,478,478,478,0
20250219,114300,70559458,478,478,478,478,0
20250219,114200,70559458,478,478,478,478,0
20250219,114100,70559458,478,478,478,478,0
20250219,114000,70559458,478,478,478,478,0
20250219,113900,70559458,478,478,478,478,20
20250219,113800,70549898,478,478,478,478,0
20250219,113700,70549898,478,478,478,478,1
20250219,113600,70549420,479,479,479,479,0
20250219,113500,70549420,479,479,479,479,2
20250219,113400,70548462,478,478,478,478,0
20250219,113300,70548462,478,478,478,478,0
20250219,113200,70548462,478,478,478,478,0
20250219,113100,70548462,478,478,478,478,0
20250219,113000,70548462,478,478,478,478,0
20250219,112900,70548462,478,478,478,478,0
20250219,112800,70548462,478,478,478,478,301
20250219,112700,70404584,478,478,478,478,80
20250219,112600,70366344,478,478,478,478,0
20250219,112500,70366344,478,478,478,478,0
20250219,112400,70366344,478,478,478,478,0
20250219,112300,70366344,478,478,478,478,0
20250219,112200,70366344,478,478,478,478,0
20250219,112100,70366344,478,478,478,478,0
20250219,112000,70366344,478,478,478,478,0
20250219,111900,70366344,478,478,478,478,100
20250219,111800,70318544,477,477,477,477,0
20250219,111700,70318544,477,477,477,477,130
20250219,111600,70256534,479,479,479,479,0
20250219,111500,70256534,479,479,479,479,0
20250219,111400,70256534,479,479,479,479,0
20250219,111300,70256534,479,479,479,479,0
20250219,111200,70256534,479,479,479,479,0
20250219,111100,70256534,479,479,479,479,0
20250219,111000,70256534,479,479,479,479,0
20250219,110900,70256534,479,479,479,479,6
20250219,110800,70253660,478,478,478,478,0
20250219,110700,70253660,478,478,478,478,0
20250219,110600,70253660,478,478,478,478,0
20250219,110500,70253660,478,478,478,478,0
20250219,110400,70253660,478,478,478,478,0
20250219,110300,70253660,478,478,478,478,0
20250219,110200,70253660,478,478,478,478,0
20250219,110100,70253660,478,478,478,478,500
20250219,110000,70014660,478,478,478,478,1500
20250219,105900,69297660,478,478,478,478,500
20250219,105800,69058660,477,477,477,477,0
20250219,105700,69058660,477,478,478,477,1000
20250219,105600,68581203,478,478,478,478,0
20250219,105500,68581203,478,477,478,477,204
20250219,105400,68483692,477,477,477,477,336
20250219,105300,68323420,477,477,477,477,0
20250219,105200,68323420,477,477,477,477,200
20250219,105100,68228020,477,478,478,477,1264
20250219,105000,67625007,478,478,478,478,0
20250219,104900,67625007,478,478,478,478,0
20250219,104800,67625007,478,478,478,478,0
20250219,104700,67625007,478,478,478,478,0
20250219,104600,67625007,478,478,478,478,0
20250219,104500,67625007,478,478,478,478,0
20250219,104400,67625007,478,478,478,478,0
20250219,104300,67625007,478,478,478,478,0
20250219,104200,67625007,478,478,478,478,0
20250219,104100,67625007,478,478,478,478,0
20250219,104000,67625007,478,478,478,478,18
20250219,103900,67616403,478,478,478,478,300
20250219,103800,67473003,479,478,479,478,1400
20250219,103700,66803403,478,478,478,478,0
20250219,103600,66803403,478,478,478,478,203
20250219,103500,66706369,478,478,478,478,55
20250219,103400,66680079,478,478,478,478,300
20250219,103300,66536679,479,476,479,476,4300
20250219,103200,64482321,476,476,476,476,100
20250219,103100,64434721,475,474,475,474,4310
20250219,103000,62387681,474,474,474,474,200
20250219,102900,62292881,473,473,473,473,6886
20250219,102800,59035803,473,472,473,472,4652
20250219,102700,56839759,472,472,472,472,0
20250219,102600,56839759,472,472,472,472,212
20250219,102500,56739695,472,472,472,472,81
20250219,102400,56701463,472,470,472,470,2
20250219,102300,56700521,472,472,472,472,0
20250219,102200,56700521,472,472,472,470,4
20250219,102100,56698635,471,471,471,470,10592
20250219,102000,51717843,470,473,473,470,5829
20250219,101900,48968998,474,474,474,474,50
20250219,101800,48945298,474,474,474,474,110
20250219,101700,48893158,474,478,478,474,14001
20250219,101600,42245717,478,478,478,478,238
20250219,101500,42131953,478,478,478,478,1
20250219,101400,42131475,478,478,478,478,25
20250219,101300,42119525,477,477,477,477,200
20250219,101200,42024125,477,477,477,477,210
20250219,101100,41923955,477,473,477,473,5004
20250219,101000,39552057,474,473,474,473,2
20250219,100900,39551110,473,473,473,473,0
20250219,100800,39551110,473,477,477,473,18122
20250219,100700,30948088,478,478,478,478,0
20250219,100600,30948088,478,478,478,478,0
20250219,100500,30948088,478,477,478,477,279
20250219,100400,30815003,477,477,477,477,40
20250219,100300,30795923,477,477,477,477,1
20250219,100200,30795446,476,476,476,476,4520
20250219,100100,28643926,475,474,475,474,5229
20250219,100000,26160261,474,474,474,474,387
20250219,095900,25976823,474,477,477,473,21210
20250219,095800,15899397,477,477,477,477,7
20250219,095700,15896058,477,479,479,477,20000
20250219,095600,6338506,479,479,479,479,786
20250219,095500,5962012,480,480,480,480,1164
20250219,095400,5403292,482,482,482,482,0
20250219,095300,5403292,482,482,482,482,10
20250219,095200,5398472,482,482,482,482,0
20250219,095100,5398472,482,482,482,482,0
20250219,095000,5398472,482,482,482,482,0
20250219,094900,5398472,482,482,482,482,0
20250219,094800,5398472,482,482,482,482,0
20250219,094700,5398472,482,482,482,482,0
20250219,094600,5398472,482,482,482,482,0
20250219,094500,5398472,482,482,482,482,0
20250219,094400,5398472,482,482,482,482,0
20250219,094300,5398472,482,482,482,482,0
20250219,094200,5398472,482,482,482,482,0
20250219,094100,5398472,482,482,482,482,0
20250219,094000,5398472,482,482,482,482,0
20250219,093900,5398472,482,482,482,482,0
20250219,093800,5398472,482,482,482,482,22
20250219,093700,5387868,482,482,482,482,0
20250219,093600,5387868,482,482,482,482,1
20250219,093500,5387386,480,480,480,480,0
20250219,093400,5387386,480,482,482,480,7776
20250219,093300,1653803,482,482,482,482,51
20250219,093200,1629221,482,481,482,481,61
20250219,093100,1599820,483,483,483,483,0
20250219,093000,1599820,483,483,483,483,0
20250219,092900,1599820,483,483,483,483,0
20250219,092800,1599820,483,483,483,483,0
20250219,092700,1599820,483,483,483,483,2
20250219,092600,1598854,481,481,481,481,0
20250219,092500,1598854,481,481,481,481,0
20250219,092400,1598854,481,481,481,481,0
20250219,092300,1598854,481,481,481,481,0
20250219,092200,1598854,481,481,481,481,9
20250219,092100,1594525,483,483,483,483,1
20250219,092000,1594042,483,483,483,483,0
20250219,091900,1594042,483,483,483,483,0
20250219,091800,1594042,483,483,483,483,3
20250219,091700,1592593,481,481,481,481,96
20250219,091600,1546417,483,483,483,483,0
20250219,091500,1546417,483,483,483,483,0
20250219,091400,1546417,483,482,483,482,82
20250219,091300,1506812,481,481,481,481,0
20250219,091200,1506812,481,481,481,481,0
20250219,091100,1506812,481,481,481,481,0
20250219,091000,1506812,481,484,484,481,1250
20250219,090900,904826,486,486,486,486,0
20250219,090800,904826,486,486,486,486,0
20250219,090700,904826,486,486,486,486,0
20250219,090600,904826,486,486,486,486,0
20250219,090500,904826,486,486,486,486,0
20250219,090400,904826,486,486,486,486,0
20250219,090300,904826,486,486,486,486,654
20250219,090200,586982,487,487,487,487,0
20250219,090100,586982,487,485,487,485,1102
20250219,090000,50440,485,485,485,485,104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183500 91665283 478 478 478 478 749
3 20250219 183400 91665283 478 478 478 478 0
4 20250219 183300 91665283 478 478 478 478 0
5 20250219 183200 91665283 478 478 478 478 0
6 20250219 183100 91665283 478 478 478 478 0
7 20250219 183000 91665283 478 478 478 478 0
8 20250219 182900 91665283 478 478 478 478 0
9 20250219 182800 91665283 478 478 478 478 0
10 20250219 182700 91665283 478 478 478 478 0
11 20250219 182600 91665283 478 478 478 478 0
12 20250219 182500 91665283 478 478 478 478 0
13 20250219 182400 91665283 478 478 478 478 0
14 20250219 182300 91665283 478 478 478 478 0
15 20250219 182200 91665283 478 478 478 478 0
16 20250219 182100 91665283 478 478 478 478 0
17 20250219 182000 91665283 478 478 478 478 0
18 20250219 181900 91665283 478 478 478 478 0
19 20250219 181800 91665283 478 478 478 478 0
20 20250219 181700 91665283 478 478 478 478 0
21 20250219 181600 91665283 478 478 478 478 0
22 20250219 181500 91665283 478 478 478 478 0
23 20250219 181400 91665283 478 478 478 478 0
24 20250219 181300 91665283 478 478 478 478 0
25 20250219 181200 91665283 478 478 478 478 0
26 20250219 181100 91665283 478 478 478 478 0
27 20250219 181000 91665283 478 478 478 478 0
28 20250219 180900 91665283 478 478 478 478 0
29 20250219 180800 91665283 478 478 478 478 0
30 20250219 180700 91665283 478 478 478 478 0
31 20250219 180600 91665283 478 478 478 478 0
32 20250219 180500 91665283 478 478 478 478 749
33 20250219 180400 91665283 478 478 478 478 0
34 20250219 180300 91665283 478 478 478 478 0
35 20250219 180200 91665283 478 478 478 478 0
36 20250219 180100 91665283 478 478 478 478 0
37 20250219 180000 91665283 478 478 478 478 0
38 20250219 175900 91665283 478 478 478 478 0
39 20250219 175800 91665283 478 478 478 478 0
40 20250219 175700 91665283 478 478 478 478 0
41 20250219 175600 91665283 478 478 478 478 0
42 20250219 175500 91665283 478 478 478 478 0
43 20250219 175400 91665283 478 478 478 478 0
44 20250219 175300 91665283 478 478 478 478 0
45 20250219 175200 91665283 478 478 478 478 0
46 20250219 175100 91665283 478 478 478 478 0
47 20250219 175000 91665283 478 478 478 478 0
48 20250219 174900 91665283 478 478 478 478 0
49 20250219 174800 91665283 478 478 478 478 0
50 20250219 174700 91665283 478 478 478 478 0
51 20250219 174600 91665283 478 478 478 478 0
52 20250219 174500 91665283 478 478 478 478 0
53 20250219 174400 91665283 478 478 478 478 0
54 20250219 174300 91665283 478 478 478 478 0
55 20250219 174200 91665283 478 478 478 478 0
56 20250219 174100 91665283 478 478 478 478 0
57 20250219 174000 91665283 478 478 478 478 0
58 20250219 173900 91665283 478 478 478 478 0
59 20250219 173800 91665283 478 478 478 478 0
60 20250219 173700 91665283 478 478 478 478 0
61 20250219 173600 91665283 478 478 478 478 0
62 20250219 173500 91665283 478 478 478 478 749
63 20250219 173400 91665283 478 478 478 478 0
64 20250219 173300 91665283 478 478 478 478 0
65 20250219 173200 91665283 478 478 478 478 0
66 20250219 173100 91665283 478 478 478 478 0
67 20250219 173000 91665283 478 478 478 478 0
68 20250219 172900 91665283 478 478 478 478 0
69 20250219 172800 91665283 478 478 478 478 0
70 20250219 172700 91665283 478 478 478 478 0
71 20250219 172600 91665283 478 478 478 478 0
72 20250219 172500 91665283 478 478 478 478 0
73 20250219 172400 91665283 478 478 478 478 0
74 20250219 172300 91665283 478 478 478 478 0
75 20250219 172200 91665283 478 478 478 478 0
76 20250219 172100 91665283 478 478 478 478 0
77 20250219 172000 91665283 478 478 478 478 0
78 20250219 171900 91665283 478 478 478 478 0
79 20250219 171800 91665283 478 478 478 478 0
80 20250219 171700 91665283 478 478 478 478 0
81 20250219 171600 91665283 478 478 478 478 0
82 20250219 171500 91665283 478 478 478 478 0
83 20250219 171400 91665283 478 478 478 478 0
84 20250219 171300 91665283 478 478 478 478 0
85 20250219 171200 91665283 478 478 478 478 0
86 20250219 171100 91665283 478 478 478 478 0
87 20250219 171000 91665283 478 478 478 478 0
88 20250219 170900 91665283 478 478 478 478 0
89 20250219 170800 91665283 478 478 478 478 0
90 20250219 170700 91665283 478 478 478 478 0
91 20250219 170600 91665283 478 478 478 478 0
92 20250219 170500 91665283 478 478 478 478 749
93 20250219 170400 91665283 478 478 478 478 0
94 20250219 170300 91665283 478 478 478 478 0
95 20250219 170200 91665283 478 478 478 478 0
96 20250219 170100 91665283 478 478 478 478 0
97 20250219 170000 91665283 478 478 478 478 0
98 20250219 165900 91665283 478 478 478 478 0
99 20250219 165800 91665283 478 478 478 478 0
100 20250219 165700 91665283 478 478 478 478 0
101 20250219 165600 91665283 478 478 478 478 0
102 20250219 165500 91665283 478 478 478 478 0
103 20250219 165400 91665283 478 478 478 478 0
104 20250219 165300 91665283 478 478 478 478 0
105 20250219 165200 91665283 478 478 478 478 0
106 20250219 165100 91665283 478 478 478 478 0
107 20250219 165000 91665283 478 478 478 478 0
108 20250219 164900 91665283 478 478 478 478 0
109 20250219 164800 91665283 478 478 478 478 0
110 20250219 164700 91665283 478 478 478 478 0
111 20250219 164600 91665283 478 478 478 478 0
112 20250219 164500 91665283 478 478 478 478 0
113 20250219 164400 91665283 478 478 478 478 0
114 20250219 164300 91665283 478 478 478 478 0
115 20250219 164200 91665283 478 478 478 478 0
116 20250219 164100 91665283 478 478 478 478 0
117 20250219 164000 91665283 478 478 478 478 0
118 20250219 163900 91665283 478 478 478 478 0
119 20250219 163800 91665283 478 478 478 478 0
120 20250219 163700 91665283 478 478 478 478 0
121 20250219 163600 91665283 478 478 478 478 0
122 20250219 163500 91665283 478 478 478 478 749
123 20250219 163400 91665283 478 478 478 478 0
124 20250219 163300 91665283 478 478 478 478 0
125 20250219 163200 91665283 478 478 478 478 0
126 20250219 163100 91665283 478 478 478 478 0
127 20250219 163000 91665283 478 478 478 478 0
128 20250219 162900 91665283 478 478 478 478 0
129 20250219 162800 91665283 478 478 478 478 0
130 20250219 162700 91665283 478 478 478 478 0
131 20250219 162600 91665283 478 478 478 478 0
132 20250219 162500 91665283 478 478 478 478 0
133 20250219 162400 91665283 478 478 478 478 0
134 20250219 162300 91665283 478 478 478 478 0
135 20250219 162200 91665283 478 478 478 478 0
136 20250219 162100 91665283 478 478 478 478 0
137 20250219 162000 91665283 478 478 478 478 0
138 20250219 161900 91665283 478 478 478 478 0
139 20250219 161800 91665283 478 478 478 478 0
140 20250219 161700 91665283 478 478 478 478 0
141 20250219 161600 91665283 478 478 478 478 0
142 20250219 161500 91665283 478 478 478 478 0
143 20250219 161400 91665283 478 478 478 478 0
144 20250219 161300 91665283 478 478 478 478 0
145 20250219 161200 91665283 478 478 478 478 0
146 20250219 161100 91665283 478 478 478 478 0
147 20250219 161000 91665283 478 478 478 478 0
148 20250219 160900 91665283 478 478 478 478 0
149 20250219 160800 91665283 478 478 478 478 0
150 20250219 160700 91665283 478 478 478 478 0
151 20250219 160600 91665283 478 478 478 478 0
152 20250219 160500 91665283 478 478 478 478 749
153 20250219 160400 91665283 478 478 478 478 0
154 20250219 160300 91665283 478 478 478 478 0
155 20250219 160200 91665283 478 478 478 478 0
156 20250219 160100 91665283 478 478 478 478 0
157 20250219 160000 91665283 478 478 478 478 0
158 20250219 155900 91665283 478 478 478 478 0
159 20250219 155800 91665283 478 478 478 478 0
160 20250219 155700 91665283 478 478 478 478 0
161 20250219 155600 91665283 478 478 478 478 0
162 20250219 155500 91665283 478 478 478 478 0
163 20250219 155400 91665283 478 478 478 478 0
164 20250219 155300 91665283 478 478 478 478 0
165 20250219 155200 91665283 478 478 478 478 0
166 20250219 155100 91665283 478 478 478 478 0
167 20250219 155000 91665283 478 478 478 478 0
168 20250219 154900 91665283 478 478 478 478 0
169 20250219 154800 91665283 478 478 478 478 0
170 20250219 154700 91665283 478 478 478 478 0
171 20250219 154600 91665283 478 478 478 478 0
172 20250219 154500 91665283 478 478 478 478 0
173 20250219 154400 91665283 478 478 478 478 0
174 20250219 154300 91665283 478 478 478 478 0
175 20250219 154200 91665283 478 478 478 478 0
176 20250219 154100 91665283 478 478 478 478 0
177 20250219 154000 91665283 478 478 478 478 0
178 20250219 153900 91665283 478 478 478 478 0
179 20250219 153800 91665283 478 478 478 478 0
180 20250219 153700 91665283 478 478 478 478 0
181 20250219 153600 91665283 478 478 478 478 0
182 20250219 153500 91665283 478 478 478 478 749
183 20250219 153400 91665283 478 478 478 478 0
184 20250219 153300 91665283 478 478 478 478 0
185 20250219 153200 91665283 478 478 478 478 0
186 20250219 153100 91665283 478 478 478 478 0
187 20250219 153000 91665283 478 478 478 478 749
188 20250219 152900 91307261 477 477 477 477 0
189 20250219 152800 91307261 477 477 477 477 0
190 20250219 152700 91307261 477 477 477 477 0
191 20250219 152600 91307261 477 477 477 477 0
192 20250219 152500 91307261 477 477 477 477 0
193 20250219 152400 91307261 477 477 477 477 0
194 20250219 152300 91307261 477 477 477 477 0
195 20250219 152200 91307261 477 477 477 477 0
196 20250219 152100 91307261 477 477 477 477 0
197 20250219 152000 91307261 477 477 477 477 0
198 20250219 151900 91307261 477 478 478 477 2518
199 20250219 151800 90103890 479 479 479 479 0
200 20250219 151700 90103890 479 479 479 479 0
201 20250219 151600 90103890 479 479 479 479 0
202 20250219 151500 90103890 479 479 479 479 5
203 20250219 151400 90101495 478 478 478 478 0
204 20250219 151300 90101495 478 478 478 478 30
205 20250219 151200 90087155 478 478 478 478 0
206 20250219 151100 90087155 478 478 478 478 0
207 20250219 151000 90087155 478 478 478 478 0
208 20250219 150900 90087155 478 478 478 478 0
209 20250219 150800 90087155 478 478 478 478 0
210 20250219 150700 90087155 478 478 478 478 0
211 20250219 150600 90087155 478 478 478 478 0
212 20250219 150500 90087155 478 478 478 478 0
213 20250219 150400 90087155 478 478 478 478 0
214 20250219 150300 90087155 478 478 478 478 0
215 20250219 150200 90087155 478 479 479 478 500
216 20250219 150100 89847914 479 479 479 479 0
217 20250219 150000 89847914 479 479 479 479 0
218 20250219 145900 89847914 479 479 479 479 0
219 20250219 145800 89847914 479 479 479 479 0
220 20250219 145700 89847914 479 479 479 479 10
221 20250219 145600 89843124 481 481 481 481 0
222 20250219 145500 89843124 481 481 481 481 0
223 20250219 145400 89843124 481 481 481 481 0
224 20250219 145300 89843124 481 481 481 481 0
225 20250219 145200 89843124 481 481 481 481 0
226 20250219 145100 89843124 481 481 481 481 0
227 20250219 145000 89843124 481 480 481 480 500
228 20250219 144900 89602625 478 478 478 478 0
229 20250219 144800 89602625 478 478 478 478 0
230 20250219 144700 89602625 478 478 478 478 0
231 20250219 144600 89602625 478 478 478 478 0
232 20250219 144500 89602625 478 478 478 478 0
233 20250219 144400 89602625 478 478 478 478 0
234 20250219 144300 89602625 478 478 478 478 0
235 20250219 144200 89602625 478 478 478 478 0
236 20250219 144100 89602625 478 478 478 478 0
237 20250219 144000 89602625 478 478 478 478 0
238 20250219 143900 89602625 478 478 478 478 0
239 20250219 143800 89602625 478 478 478 478 0
240 20250219 143700 89602625 478 478 478 478 0
241 20250219 143600 89602625 478 478 478 478 0
242 20250219 143500 89602625 478 478 478 478 0
243 20250219 143400 89602625 478 478 478 478 0
244 20250219 143300 89602625 478 478 478 478 0
245 20250219 143200 89602625 478 478 478 478 0
246 20250219 143100 89602625 478 478 478 478 0
247 20250219 143000 89602625 478 478 478 478 0
248 20250219 142900 89602625 478 478 478 478 0
249 20250219 142800 89602625 478 478 478 478 0
250 20250219 142700 89602625 478 478 478 478 3000
251 20250219 142600 88168625 478 478 478 478 0
252 20250219 142500 88168625 478 478 478 478 0
253 20250219 142400 88168625 478 478 478 478 0
254 20250219 142300 88168625 478 478 478 478 0
255 20250219 142200 88168625 478 478 478 478 0
256 20250219 142100 88168625 478 478 478 478 0
257 20250219 142000 88168625 478 478 478 478 0
258 20250219 141900 88168625 478 478 478 478 0
259 20250219 141800 88168625 478 478 478 478 0
260 20250219 141700 88168625 478 478 478 478 0
261 20250219 141600 88168625 478 478 478 478 0
262 20250219 141500 88168625 478 478 478 478 0
263 20250219 141400 88168625 478 478 478 478 0
264 20250219 141300 88168625 478 478 478 478 0
265 20250219 141200 88168625 478 478 478 478 0
266 20250219 141100 88168625 478 478 478 478 0
267 20250219 141000 88168625 478 478 478 478 0
268 20250219 140900 88168625 478 478 478 478 0
269 20250219 140800 88168625 478 478 478 478 0
270 20250219 140700 88168625 478 478 478 478 0
271 20250219 140600 88168625 478 478 478 478 200
272 20250219 140500 88073025 481 481 481 481 0
273 20250219 140400 88073025 481 481 481 481 0
274 20250219 140300 88073025 481 481 481 481 0
275 20250219 140200 88073025 481 481 481 481 0
276 20250219 140100 88073025 481 481 481 481 0
277 20250219 140000 88073025 481 481 481 481 0
278 20250219 135900 88073025 481 481 481 481 0
279 20250219 135800 88073025 481 481 481 481 0
280 20250219 135700 88073025 481 481 481 481 0
281 20250219 135600 88073025 481 481 481 481 0
282 20250219 135500 88073025 481 481 481 481 0
283 20250219 135400 88073025 481 480 481 480 3
284 20250219 135300 88071584 479 479 479 479 0
285 20250219 135200 88071584 479 479 479 479 0
286 20250219 135100 88071584 479 479 479 479 1
287 20250219 135000 88071105 478 478 478 478 0
288 20250219 134900 88071105 478 478 478 478 0
289 20250219 134800 88071105 478 478 478 478 0
290 20250219 134700 88071105 478 478 478 478 0
291 20250219 134600 88071105 478 478 478 478 0
292 20250219 134500 88071105 478 478 478 478 0
293 20250219 134400 88071105 478 478 478 478 0
294 20250219 134300 88071105 478 478 478 478 0
295 20250219 134200 88071105 478 478 478 478 0
296 20250219 134100 88071105 478 478 478 478 0
297 20250219 134000 88071105 478 479 479 478 2000
298 20250219 133900 87114604 480 480 480 480 0
299 20250219 133800 87114604 480 480 480 480 0
300 20250219 133700 87114604 480 480 480 480 0
301 20250219 133600 87114604 480 480 480 480 500
302 20250219 133500 86874604 480 480 480 480 0
303 20250219 133400 86874604 480 480 480 480 0
304 20250219 133300 86874604 480 480 480 480 0
305 20250219 133200 86874604 480 480 480 480 0
306 20250219 133100 86874604 480 480 480 480 0
307 20250219 133000 86874604 480 480 480 480 0
308 20250219 132900 86874604 480 480 480 480 0
309 20250219 132800 86874604 480 480 480 480 0
310 20250219 132700 86874604 480 480 480 480 0
311 20250219 132600 86874604 480 480 480 480 0
312 20250219 132500 86874604 480 480 480 480 0
313 20250219 132400 86874604 480 480 480 480 0
314 20250219 132300 86874604 480 480 480 480 0
315 20250219 132200 86874604 480 480 480 480 0
316 20250219 132100 86874604 480 480 480 480 0
317 20250219 132000 86874604 480 480 480 480 0
318 20250219 131900 86874604 480 480 480 480 0
319 20250219 131800 86874604 480 480 480 480 0
320 20250219 131700 86874604 480 480 480 480 0
321 20250219 131600 86874604 480 480 480 480 0
322 20250219 131500 86874604 480 480 480 480 0
323 20250219 131400 86874604 480 480 480 480 5
324 20250219 131300 86872204 480 480 480 480 0
325 20250219 131200 86872204 480 480 480 480 1
326 20250219 131100 86871724 480 480 480 480 0
327 20250219 131000 86871724 480 480 480 480 0
328 20250219 130900 86871724 480 480 480 480 0
329 20250219 130800 86871724 480 480 480 480 0
330 20250219 130700 86871724 480 480 480 480 0
331 20250219 130600 86871724 480 480 480 480 0
332 20250219 130500 86871724 480 480 480 480 0
333 20250219 130400 86871724 480 479 480 479 34
334 20250219 130300 86855421 479 479 479 479 0
335 20250219 130200 86855421 479 479 479 479 0
336 20250219 130100 86855421 479 479 479 479 550
337 20250219 130000 86591971 480 480 480 480 112
338 20250219 125900 86538211 481 481 481 481 0
339 20250219 125800 86538211 481 481 481 481 0
340 20250219 125700 86538211 481 481 481 481 0
341 20250219 125600 86538211 481 481 481 481 0
342 20250219 125500 86538211 481 481 481 481 1
343 20250219 125400 86537730 481 481 481 481 1099
344 20250219 125300 86009111 479 479 479 479 0
345 20250219 125200 86009111 479 479 479 479 0
346 20250219 125100 86009111 479 479 479 479 0
347 20250219 125000 86009111 479 479 479 479 20
348 20250219 124900 85999531 483 483 483 483 0
349 20250219 124800 85999531 483 483 483 483 0
350 20250219 124700 85999531 483 482 483 482 25
351 20250219 124600 85987459 481 481 481 481 0
352 20250219 124500 85987459 481 481 481 481 1
353 20250219 124400 85986978 481 481 481 481 8
354 20250219 124300 85983130 481 481 481 481 5
355 20250219 124200 85980725 481 481 481 481 57
356 20250219 124100 85953308 481 479 481 479 1123
357 20250219 124000 85413185 481 481 481 481 4375
358 20250219 123900 83308810 481 481 481 481 4375
359 20250219 123800 81204435 481 480 481 480 6001
360 20250219 123700 78318954 480 480 480 480 0
361 20250219 123600 78318954 480 479 480 479 4000
362 20250219 123500 76401954 479 479 479 479 10
363 20250219 123400 76397164 479 479 479 479 0
364 20250219 123300 76397164 479 479 479 479 0
365 20250219 123200 76397164 479 479 479 479 1
366 20250219 123100 76396685 480 480 480 480 1
367 20250219 123000 76396205 480 480 480 480 0
368 20250219 122900 76396205 480 480 480 480 0
369 20250219 122800 76396205 480 480 480 480 0
370 20250219 122700 76396205 480 480 480 480 0
371 20250219 122600 76396205 480 480 480 480 1013
372 20250219 122500 75909965 480 480 480 480 67
373 20250219 122400 75877805 479 479 479 479 0
374 20250219 122300 75877805 479 479 479 479 0
375 20250219 122200 75877805 479 479 479 479 0
376 20250219 122100 75877805 479 479 479 479 0
377 20250219 122000 75877805 479 479 479 479 0
378 20250219 121900 75877805 479 479 479 479 0
379 20250219 121800 75877805 479 479 479 479 0
380 20250219 121700 75877805 479 479 479 479 400
381 20250219 121600 75686205 478 478 478 478 0
382 20250219 121500 75686205 478 478 478 478 10
383 20250219 121400 75681425 478 478 478 478 0
384 20250219 121300 75681425 478 478 478 478 0
385 20250219 121200 75681425 478 478 478 478 0
386 20250219 121100 75681425 478 478 478 478 105
387 20250219 121000 75631235 478 478 478 478 0
388 20250219 120900 75631235 478 478 478 478 0
389 20250219 120800 75631235 478 478 478 478 0
390 20250219 120700 75631235 478 478 478 478 0
391 20250219 120600 75631235 478 478 478 478 0
392 20250219 120500 75631235 478 478 478 478 5
393 20250219 120400 75628845 477 477 477 477 0
394 20250219 120300 75628845 477 477 477 477 0
395 20250219 120200 75628845 477 477 477 477 0
396 20250219 120100 75628845 477 477 477 477 0
397 20250219 120000 75628845 477 477 477 477 4393
398 20250219 115900 73533384 479 480 483 479 2144
399 20250219 115800 72504414 479 479 479 479 0
400 20250219 115700 72504414 479 479 479 479 0
401 20250219 115600 72504414 479 479 479 479 0
402 20250219 115500 72504414 479 479 479 479 0
403 20250219 115400 72504414 479 479 479 479 0
404 20250219 115300 72504414 479 479 479 479 0
405 20250219 115200 72504414 479 479 479 479 0
406 20250219 115100 72504414 479 479 479 479 0
407 20250219 115000 72504414 479 479 479 479 0
408 20250219 114900 72504414 479 478 479 478 2864
409 20250219 114800 71133058 478 478 478 478 21
410 20250219 114700 71123020 478 478 478 478 0
411 20250219 114600 71123020 478 478 478 478 1179
412 20250219 114500 70559458 478 478 478 478 0
413 20250219 114400 70559458 478 478 478 478 0
414 20250219 114300 70559458 478 478 478 478 0
415 20250219 114200 70559458 478 478 478 478 0
416 20250219 114100 70559458 478 478 478 478 0
417 20250219 114000 70559458 478 478 478 478 0
418 20250219 113900 70559458 478 478 478 478 20
419 20250219 113800 70549898 478 478 478 478 0
420 20250219 113700 70549898 478 478 478 478 1
421 20250219 113600 70549420 479 479 479 479 0
422 20250219 113500 70549420 479 479 479 479 2
423 20250219 113400 70548462 478 478 478 478 0
424 20250219 113300 70548462 478 478 478 478 0
425 20250219 113200 70548462 478 478 478 478 0
426 20250219 113100 70548462 478 478 478 478 0
427 20250219 113000 70548462 478 478 478 478 0
428 20250219 112900 70548462 478 478 478 478 0
429 20250219 112800 70548462 478 478 478 478 301
430 20250219 112700 70404584 478 478 478 478 80
431 20250219 112600 70366344 478 478 478 478 0
432 20250219 112500 70366344 478 478 478 478 0
433 20250219 112400 70366344 478 478 478 478 0
434 20250219 112300 70366344 478 478 478 478 0
435 20250219 112200 70366344 478 478 478 478 0
436 20250219 112100 70366344 478 478 478 478 0
437 20250219 112000 70366344 478 478 478 478 0
438 20250219 111900 70366344 478 478 478 478 100
439 20250219 111800 70318544 477 477 477 477 0
440 20250219 111700 70318544 477 477 477 477 130
441 20250219 111600 70256534 479 479 479 479 0
442 20250219 111500 70256534 479 479 479 479 0
443 20250219 111400 70256534 479 479 479 479 0
444 20250219 111300 70256534 479 479 479 479 0
445 20250219 111200 70256534 479 479 479 479 0
446 20250219 111100 70256534 479 479 479 479 0
447 20250219 111000 70256534 479 479 479 479 0
448 20250219 110900 70256534 479 479 479 479 6
449 20250219 110800 70253660 478 478 478 478 0
450 20250219 110700 70253660 478 478 478 478 0
451 20250219 110600 70253660 478 478 478 478 0
452 20250219 110500 70253660 478 478 478 478 0
453 20250219 110400 70253660 478 478 478 478 0
454 20250219 110300 70253660 478 478 478 478 0
455 20250219 110200 70253660 478 478 478 478 0
456 20250219 110100 70253660 478 478 478 478 500
457 20250219 110000 70014660 478 478 478 478 1500
458 20250219 105900 69297660 478 478 478 478 500
459 20250219 105800 69058660 477 477 477 477 0
460 20250219 105700 69058660 477 478 478 477 1000
461 20250219 105600 68581203 478 478 478 478 0
462 20250219 105500 68581203 478 477 478 477 204
463 20250219 105400 68483692 477 477 477 477 336
464 20250219 105300 68323420 477 477 477 477 0
465 20250219 105200 68323420 477 477 477 477 200
466 20250219 105100 68228020 477 478 478 477 1264
467 20250219 105000 67625007 478 478 478 478 0
468 20250219 104900 67625007 478 478 478 478 0
469 20250219 104800 67625007 478 478 478 478 0
470 20250219 104700 67625007 478 478 478 478 0
471 20250219 104600 67625007 478 478 478 478 0
472 20250219 104500 67625007 478 478 478 478 0
473 20250219 104400 67625007 478 478 478 478 0
474 20250219 104300 67625007 478 478 478 478 0
475 20250219 104200 67625007 478 478 478 478 0
476 20250219 104100 67625007 478 478 478 478 0
477 20250219 104000 67625007 478 478 478 478 18
478 20250219 103900 67616403 478 478 478 478 300
479 20250219 103800 67473003 479 478 479 478 1400
480 20250219 103700 66803403 478 478 478 478 0
481 20250219 103600 66803403 478 478 478 478 203
482 20250219 103500 66706369 478 478 478 478 55
483 20250219 103400 66680079 478 478 478 478 300
484 20250219 103300 66536679 479 476 479 476 4300
485 20250219 103200 64482321 476 476 476 476 100
486 20250219 103100 64434721 475 474 475 474 4310
487 20250219 103000 62387681 474 474 474 474 200
488 20250219 102900 62292881 473 473 473 473 6886
489 20250219 102800 59035803 473 472 473 472 4652
490 20250219 102700 56839759 472 472 472 472 0
491 20250219 102600 56839759 472 472 472 472 212
492 20250219 102500 56739695 472 472 472 472 81
493 20250219 102400 56701463 472 470 472 470 2
494 20250219 102300 56700521 472 472 472 472 0
495 20250219 102200 56700521 472 472 472 470 4
496 20250219 102100 56698635 471 471 471 470 10592
497 20250219 102000 51717843 470 473 473 470 5829
498 20250219 101900 48968998 474 474 474 474 50
499 20250219 101800 48945298 474 474 474 474 110
500 20250219 101700 48893158 474 478 478 474 14001
501 20250219 101600 42245717 478 478 478 478 238
502 20250219 101500 42131953 478 478 478 478 1
503 20250219 101400 42131475 478 478 478 478 25
504 20250219 101300 42119525 477 477 477 477 200
505 20250219 101200 42024125 477 477 477 477 210
506 20250219 101100 41923955 477 473 477 473 5004
507 20250219 101000 39552057 474 473 474 473 2
508 20250219 100900 39551110 473 473 473 473 0
509 20250219 100800 39551110 473 477 477 473 18122
510 20250219 100700 30948088 478 478 478 478 0
511 20250219 100600 30948088 478 478 478 478 0
512 20250219 100500 30948088 478 477 478 477 279
513 20250219 100400 30815003 477 477 477 477 40
514 20250219 100300 30795923 477 477 477 477 1
515 20250219 100200 30795446 476 476 476 476 4520
516 20250219 100100 28643926 475 474 475 474 5229
517 20250219 100000 26160261 474 474 474 474 387
518 20250219 095900 25976823 474 477 477 473 21210
519 20250219 095800 15899397 477 477 477 477 7
520 20250219 095700 15896058 477 479 479 477 20000
521 20250219 095600 6338506 479 479 479 479 786
522 20250219 095500 5962012 480 480 480 480 1164
523 20250219 095400 5403292 482 482 482 482 0
524 20250219 095300 5403292 482 482 482 482 10
525 20250219 095200 5398472 482 482 482 482 0
526 20250219 095100 5398472 482 482 482 482 0
527 20250219 095000 5398472 482 482 482 482 0
528 20250219 094900 5398472 482 482 482 482 0
529 20250219 094800 5398472 482 482 482 482 0
530 20250219 094700 5398472 482 482 482 482 0
531 20250219 094600 5398472 482 482 482 482 0
532 20250219 094500 5398472 482 482 482 482 0
533 20250219 094400 5398472 482 482 482 482 0
534 20250219 094300 5398472 482 482 482 482 0
535 20250219 094200 5398472 482 482 482 482 0
536 20250219 094100 5398472 482 482 482 482 0
537 20250219 094000 5398472 482 482 482 482 0
538 20250219 093900 5398472 482 482 482 482 0
539 20250219 093800 5398472 482 482 482 482 22
540 20250219 093700 5387868 482 482 482 482 0
541 20250219 093600 5387868 482 482 482 482 1
542 20250219 093500 5387386 480 480 480 480 0
543 20250219 093400 5387386 480 482 482 480 7776
544 20250219 093300 1653803 482 482 482 482 51
545 20250219 093200 1629221 482 481 482 481 61
546 20250219 093100 1599820 483 483 483 483 0
547 20250219 093000 1599820 483 483 483 483 0
548 20250219 092900 1599820 483 483 483 483 0
549 20250219 092800 1599820 483 483 483 483 0
550 20250219 092700 1599820 483 483 483 483 2
551 20250219 092600 1598854 481 481 481 481 0
552 20250219 092500 1598854 481 481 481 481 0
553 20250219 092400 1598854 481 481 481 481 0
554 20250219 092300 1598854 481 481 481 481 0
555 20250219 092200 1598854 481 481 481 481 9
556 20250219 092100 1594525 483 483 483 483 1
557 20250219 092000 1594042 483 483 483 483 0
558 20250219 091900 1594042 483 483 483 483 0
559 20250219 091800 1594042 483 483 483 483 3
560 20250219 091700 1592593 481 481 481 481 96
561 20250219 091600 1546417 483 483 483 483 0
562 20250219 091500 1546417 483 483 483 483 0
563 20250219 091400 1546417 483 482 483 482 82
564 20250219 091300 1506812 481 481 481 481 0
565 20250219 091200 1506812 481 481 481 481 0
566 20250219 091100 1506812 481 481 481 481 0
567 20250219 091000 1506812 481 484 484 481 1250
568 20250219 090900 904826 486 486 486 486 0
569 20250219 090800 904826 486 486 486 486 0
570 20250219 090700 904826 486 486 486 486 0
571 20250219 090600 904826 486 486 486 486 0
572 20250219 090500 904826 486 486 486 486 0
573 20250219 090400 904826 486 486 486 486 0
574 20250219 090300 904826 486 486 486 486 654
575 20250219 090200 586982 487 487 487 487 0
576 20250219 090100 586982 487 485 487 485 1102
577 20250219 090000 50440 485 485 485 485 104

1
001620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,111293031,0,53977120035,0.00
20250214,0,111293031,0,53754533973,0.00
20250213,0,111293031,0,53754533973,0.00
20250212,0,111293031,0,53643240942,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 111293031 0 53977120035 0.00
3 20250214 0 111293031 0 53754533973 0.00
4 20250213 0 111293031 0 53754533973 0.00
5 20250212 0 111293031 0 53643240942 0.00