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

578
002070/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183600,104218458,821,821,821,821,920
20250219,183500,104218458,821,821,821,821,0
20250219,183400,104218458,821,821,821,821,0
20250219,183300,104218458,821,821,821,821,0
20250219,183200,104218458,821,821,821,821,0
20250219,183100,104218458,821,821,821,821,0
20250219,183000,104218458,821,821,821,821,0
20250219,182900,104218458,821,821,821,821,0
20250219,182800,104218458,821,821,821,821,0
20250219,182700,104218458,821,821,821,821,0
20250219,182600,104218458,821,821,821,821,0
20250219,182500,104218458,821,821,821,821,0
20250219,182400,104218458,821,821,821,821,0
20250219,182300,104218458,821,821,821,821,0
20250219,182200,104218458,821,821,821,821,0
20250219,182100,104218458,821,821,821,821,0
20250219,182000,104218458,821,821,821,821,0
20250219,181900,104218458,821,821,821,821,0
20250219,181800,104218458,821,821,821,821,0
20250219,181700,104218458,821,821,821,821,0
20250219,181600,104218458,821,821,821,821,0
20250219,181500,104218458,821,821,821,821,0
20250219,181400,104218458,821,821,821,821,0
20250219,181300,104218458,821,821,821,821,0
20250219,181200,104218458,821,821,821,821,0
20250219,181100,104218458,821,821,821,821,0
20250219,181000,104218458,821,821,821,821,0
20250219,180900,104218458,821,821,821,821,0
20250219,180800,104218458,821,821,821,821,0
20250219,180700,104218458,821,821,821,821,0
20250219,180600,104218458,821,821,821,821,920
20250219,180500,104218458,821,821,821,821,0
20250219,180400,104218458,821,821,821,821,0
20250219,180300,104218458,821,821,821,821,0
20250219,180200,104218458,821,821,821,821,0
20250219,180100,104218458,821,821,821,821,0
20250219,180000,104218458,821,821,821,821,0
20250219,175900,104218458,821,821,821,821,0
20250219,175800,104218458,821,821,821,821,0
20250219,175700,104218458,821,821,821,821,0
20250219,175600,104218458,821,821,821,821,0
20250219,175500,104218458,821,821,821,821,0
20250219,175400,104218458,821,821,821,821,0
20250219,175300,104218458,821,821,821,821,0
20250219,175200,104218458,821,821,821,821,0
20250219,175100,104218458,821,821,821,821,0
20250219,175000,104218458,821,821,821,821,0
20250219,174900,104218458,821,821,821,821,0
20250219,174800,104218458,821,821,821,821,0
20250219,174700,104218458,821,821,821,821,0
20250219,174600,104218458,821,821,821,821,0
20250219,174500,104218458,821,821,821,821,0
20250219,174400,104218458,821,821,821,821,0
20250219,174300,104218458,821,821,821,821,0
20250219,174200,104218458,821,821,821,821,0
20250219,174100,104218458,821,821,821,821,0
20250219,174000,104218458,821,821,821,821,0
20250219,173900,104218458,821,821,821,821,0
20250219,173800,104218458,821,821,821,821,0
20250219,173700,104218458,821,821,821,821,0
20250219,173600,104218458,821,821,821,821,920
20250219,173500,104218458,821,821,821,821,0
20250219,173400,104218458,821,821,821,821,0
20250219,173300,104218458,821,821,821,821,0
20250219,173200,104218458,821,821,821,821,0
20250219,173100,104218458,821,821,821,821,0
20250219,173000,104218458,821,821,821,821,0
20250219,172900,104218458,821,821,821,821,0
20250219,172800,104218458,821,821,821,821,0
20250219,172700,104218458,821,821,821,821,0
20250219,172600,104218458,821,821,821,821,0
20250219,172500,104218458,821,821,821,821,0
20250219,172400,104218458,821,821,821,821,0
20250219,172300,104218458,821,821,821,821,0
20250219,172200,104218458,821,821,821,821,0
20250219,172100,104218458,821,821,821,821,0
20250219,172000,104218458,821,821,821,821,0
20250219,171900,104218458,821,821,821,821,0
20250219,171800,104218458,821,821,821,821,0
20250219,171700,104218458,821,821,821,821,0
20250219,171600,104218458,821,821,821,821,0
20250219,171500,104218458,821,821,821,821,0
20250219,171400,104218458,821,821,821,821,0
20250219,171300,104218458,821,821,821,821,0
20250219,171200,104218458,821,821,821,821,0
20250219,171100,104218458,821,821,821,821,0
20250219,171000,104218458,821,821,821,821,0
20250219,170900,104218458,821,821,821,821,0
20250219,170800,104218458,821,821,821,821,0
20250219,170700,104218458,821,821,821,821,0
20250219,170600,104218458,821,821,821,821,920
20250219,170500,104218458,821,821,821,821,0
20250219,170400,104218458,821,821,821,821,0
20250219,170300,104218458,821,821,821,821,0
20250219,170200,104218458,821,821,821,821,0
20250219,170100,104218458,821,821,821,821,0
20250219,170000,104218458,821,821,821,821,0
20250219,165900,104218458,821,821,821,821,0
20250219,165800,104218458,821,821,821,821,0
20250219,165700,104218458,821,821,821,821,0
20250219,165600,104218458,821,821,821,821,0
20250219,165500,104218458,821,821,821,821,0
20250219,165400,104218458,821,821,821,821,0
20250219,165300,104218458,821,821,821,821,0
20250219,165200,104218458,821,821,821,821,0
20250219,165100,104218458,821,821,821,821,0
20250219,165000,104218458,821,821,821,821,0
20250219,164900,104218458,821,821,821,821,0
20250219,164800,104218458,821,821,821,821,0
20250219,164700,104218458,821,821,821,821,0
20250219,164600,104218458,821,821,821,821,0
20250219,164500,104218458,821,821,821,821,0
20250219,164400,104218458,821,821,821,821,0
20250219,164300,104218458,821,821,821,821,0
20250219,164200,104218458,821,821,821,821,0
20250219,164100,104218458,821,821,821,821,0
20250219,164000,104218458,821,821,821,821,0
20250219,163900,104218458,821,821,821,821,0
20250219,163800,104218458,821,821,821,821,0
20250219,163700,104218458,821,821,821,821,0
20250219,163600,104218458,821,821,821,821,920
20250219,163500,104218458,821,821,821,821,0
20250219,163400,104218458,821,821,821,821,0
20250219,163300,104218458,821,821,821,821,0
20250219,163200,104218458,821,821,821,821,0
20250219,163100,104218458,821,821,821,821,0
20250219,163000,104218458,821,821,821,821,0
20250219,162900,104218458,821,821,821,821,0
20250219,162800,104218458,821,821,821,821,0
20250219,162700,104218458,821,821,821,821,0
20250219,162600,104218458,821,821,821,821,0
20250219,162500,104218458,821,821,821,821,0
20250219,162400,104218458,821,821,821,821,0
20250219,162300,104218458,821,821,821,821,0
20250219,162200,104218458,821,821,821,821,0
20250219,162100,104218458,821,821,821,821,0
20250219,162000,104218458,821,821,821,821,0
20250219,161900,104218458,821,821,821,821,0
20250219,161800,104218458,821,821,821,821,0
20250219,161700,104218458,821,821,821,821,0
20250219,161600,104218458,821,821,821,821,0
20250219,161500,104218458,821,821,821,821,0
20250219,161400,104218458,821,821,821,821,0
20250219,161300,104218458,821,821,821,821,0
20250219,161200,104218458,821,821,821,821,0
20250219,161100,104218458,821,821,821,821,0
20250219,161000,104218458,821,821,821,821,0
20250219,160900,104218458,821,821,821,821,0
20250219,160800,104218458,821,821,821,821,0
20250219,160700,104218458,821,821,821,821,0
20250219,160600,104218458,821,821,821,821,920
20250219,160500,104218458,821,821,821,821,0
20250219,160400,104218458,821,821,821,821,0
20250219,160300,104218458,821,821,821,821,0
20250219,160200,104218458,821,821,821,821,0
20250219,160100,104218458,821,821,821,821,0
20250219,160000,104218458,821,821,821,821,0
20250219,155900,104218458,821,821,821,821,0
20250219,155800,104218458,821,821,821,821,0
20250219,155700,104218458,821,821,821,821,0
20250219,155600,104218458,821,821,821,821,0
20250219,155500,104218458,821,821,821,821,0
20250219,155400,104218458,821,821,821,821,0
20250219,155300,104218458,821,821,821,821,0
20250219,155200,104218458,821,821,821,821,0
20250219,155100,104218458,821,821,821,821,0
20250219,155000,104218458,821,821,821,821,0
20250219,154900,104218458,821,821,821,821,0
20250219,154800,104218458,821,821,821,821,0
20250219,154700,104218458,821,821,821,821,0
20250219,154600,104218458,821,821,821,821,0
20250219,154500,104218458,821,821,821,821,0
20250219,154400,104218458,821,821,821,821,0
20250219,154300,104218458,821,821,821,821,0
20250219,154200,104218458,821,821,821,821,0
20250219,154100,104218458,821,821,821,821,0
20250219,154000,104218458,821,821,821,821,0
20250219,153900,104218458,821,821,821,821,0
20250219,153800,104218458,821,821,821,821,0
20250219,153700,104218458,821,821,821,821,0
20250219,153600,104218458,821,821,821,821,920
20250219,153500,104218458,821,821,821,821,0
20250219,153400,104218458,821,821,821,821,0
20250219,153300,104218458,821,821,821,821,0
20250219,153200,104218458,821,821,821,821,0
20250219,153100,104218458,821,821,821,821,0
20250219,153000,104218458,821,821,821,821,920
20250219,152900,103463138,826,826,826,826,0
20250219,152800,103463138,826,826,826,826,0
20250219,152700,103463138,826,826,826,826,0
20250219,152600,103463138,826,826,826,826,0
20250219,152500,103463138,826,826,826,826,0
20250219,152400,103463138,826,826,826,826,0
20250219,152300,103463138,826,826,826,826,0
20250219,152200,103463138,826,826,826,826,0
20250219,152100,103463138,826,826,826,826,0
20250219,152000,103463138,826,826,826,826,0
20250219,151900,103463138,826,826,826,826,0
20250219,151800,103463138,826,826,826,826,0
20250219,151700,103463138,826,826,826,826,0
20250219,151600,103463138,826,826,826,826,510
20250219,151500,103041878,826,826,826,826,290
20250219,151400,102802338,826,826,826,826,0
20250219,151300,102802338,826,826,826,826,0
20250219,151200,102802338,826,821,826,821,2
20250219,151100,102800691,826,826,826,826,0
20250219,151000,102800691,826,826,826,826,0
20250219,150900,102800691,826,826,826,826,300
20250219,150800,102552891,821,826,826,821,211
20250219,150700,102378610,826,826,826,826,200
20250219,150600,102213410,826,826,826,826,0
20250219,150500,102213410,826,826,826,826,0
20250219,150400,102213410,826,826,826,826,0
20250219,150300,102213410,826,826,826,826,10
20250219,150200,102205150,821,821,821,821,1
20250219,150100,102204329,826,826,826,826,1021
20250219,150000,101360983,826,826,826,826,1
20250219,145900,101360157,821,821,821,821,0
20250219,145800,101360157,821,821,821,821,0
20250219,145700,101360157,821,821,821,821,0
20250219,145600,101360157,821,821,821,821,0
20250219,145500,101360157,821,821,821,821,0
20250219,145400,101360157,821,821,821,821,0
20250219,145300,101360157,821,821,821,821,100
20250219,145200,101278057,821,821,821,821,0
20250219,145100,101278057,821,821,821,821,0
20250219,145000,101278057,821,821,821,821,1
20250219,144900,101277236,826,826,826,826,0
20250219,144800,101277236,826,826,826,826,0
20250219,144700,101277236,826,826,826,826,0
20250219,144600,101277236,826,826,826,826,0
20250219,144500,101277236,826,826,826,826,0
20250219,144400,101277236,826,826,826,826,1
20250219,144300,101276410,820,820,820,820,1
20250219,144200,101275590,826,826,826,826,600
20250219,144100,100779990,826,824,826,824,434
20250219,144000,100422344,820,820,820,820,0
20250219,143900,100422344,820,822,824,820,15
20250219,143800,100410014,826,824,826,824,4000
20250219,143700,97106152,824,824,824,824,0
20250219,143600,97106152,824,824,824,824,0
20250219,143500,97106152,824,820,824,820,2
20250219,143400,97104508,826,826,826,826,0
20250219,143300,97104508,826,826,826,826,0
20250219,143200,97104508,826,826,826,826,0
20250219,143100,97104508,826,826,826,826,0
20250219,143000,97104508,826,826,826,826,0
20250219,142900,97104508,826,826,826,826,0
20250219,142800,97104508,826,826,826,826,0
20250219,142700,97104508,826,826,826,826,60
20250219,142600,97054948,826,826,826,826,0
20250219,142500,97054948,826,825,826,825,290
20250219,142400,96815409,827,827,827,827,4
20250219,142300,96812101,822,822,822,822,1000
20250219,142200,95990101,822,822,822,822,0
20250219,142100,95990101,822,820,822,820,7
20250219,142000,95984359,816,816,816,816,0
20250219,141900,95984359,816,816,816,816,0
20250219,141800,95984359,816,816,816,816,0
20250219,141700,95984359,816,817,817,816,2
20250219,141600,95982726,822,820,822,816,6
20250219,141500,95977811,819,820,820,819,2
20250219,141400,95976172,822,822,822,822,0
20250219,141300,95976172,822,818,822,818,5002
20250219,141200,91867929,822,816,822,816,1531
20250219,141100,90611499,816,816,816,816,1
20250219,141000,90610683,816,816,816,816,0
20250219,140900,90610683,816,816,816,816,0
20250219,140800,90610683,816,816,816,816,300
20250219,140700,90365883,816,815,816,815,4
20250219,140600,90362622,814,814,814,814,234
20250219,140500,90172146,813,813,813,813,0
20250219,140400,90172146,813,814,814,813,35
20250219,140300,90143689,814,814,814,814,800
20250219,140200,89492489,815,815,815,815,0
20250219,140100,89492489,815,815,815,815,0
20250219,140000,89492489,815,814,815,813,6361
20250219,135900,84317994,815,813,815,813,31
20250219,135800,84292739,813,813,813,813,0
20250219,135700,84292739,813,813,813,813,0
20250219,135600,84292739,813,813,813,813,0
20250219,135500,84292739,813,813,813,813,0
20250219,135400,84292739,813,813,813,813,249
20250219,135300,84090302,816,816,816,816,0
20250219,135200,84090302,816,816,816,816,0
20250219,135100,84090302,816,816,816,816,0
20250219,135000,84090302,816,816,816,816,2
20250219,134900,84088670,816,816,816,816,0
20250219,134800,84088670,816,816,816,816,0
20250219,134700,84088670,816,816,816,816,0
20250219,134600,84088670,816,816,816,816,0
20250219,134500,84088670,816,816,816,816,0
20250219,134400,84088670,816,816,816,816,0
20250219,134300,84088670,816,816,816,816,0
20250219,134200,84088670,816,816,816,816,3
20250219,134100,84086222,816,816,816,816,0
20250219,134000,84086222,816,816,816,816,0
20250219,133900,84086222,816,816,816,816,1
20250219,133800,84085406,815,815,815,815,61
20250219,133700,84035691,815,815,815,815,0
20250219,133600,84035691,815,815,815,815,0
20250219,133500,84035691,815,815,815,815,1225
20250219,133400,83037316,814,814,814,814,640
20250219,133300,82516356,814,814,814,814,0
20250219,133200,82516356,814,814,814,814,20
20250219,133100,82500076,814,814,814,814,0
20250219,133000,82500076,814,814,814,814,0
20250219,132900,82500076,814,814,814,814,10
20250219,132800,82491936,814,814,814,814,4
20250219,132700,82488680,814,814,814,814,0
20250219,132600,82488680,814,814,814,814,0
20250219,132500,82488680,814,814,814,814,0
20250219,132400,82488680,814,814,814,814,0
20250219,132300,82488680,814,814,814,814,0
20250219,132200,82488680,814,814,814,814,0
20250219,132100,82488680,814,814,814,814,0
20250219,132000,82488680,814,814,814,814,0
20250219,131900,82488680,814,814,814,814,0
20250219,131800,82488680,814,814,814,814,0
20250219,131700,82488680,814,814,814,814,0
20250219,131600,82488680,814,810,814,810,692
20250219,131500,81925786,813,813,813,813,5
20250219,131400,81921721,813,813,813,813,0
20250219,131300,81921721,813,813,813,813,1
20250219,131200,81920908,809,809,809,809,0
20250219,131100,81920908,809,809,809,809,0
20250219,131000,81920908,809,809,809,809,0
20250219,130900,81920908,809,809,809,809,0
20250219,130800,81920908,809,809,809,809,0
20250219,130700,81920908,809,809,809,809,3
20250219,130600,81918481,809,809,809,809,200
20250219,130500,81756681,809,809,809,809,0
20250219,130400,81756681,809,809,809,809,0
20250219,130300,81756681,809,809,809,809,0
20250219,130200,81756681,809,812,812,809,740
20250219,130100,81157071,813,813,813,813,0
20250219,130000,81157071,813,813,813,813,0
20250219,125900,81157071,813,813,813,813,0
20250219,125800,81157071,813,813,813,813,745
20250219,125700,80551386,813,813,813,813,0
20250219,125600,80551386,813,813,813,813,10
20250219,125500,80543256,813,813,813,813,369
20250219,125400,80243259,813,813,813,813,0
20250219,125300,80243259,813,813,813,813,0
20250219,125200,80243259,813,813,813,813,0
20250219,125100,80243259,813,813,813,813,10
20250219,125000,80235129,813,813,813,813,20
20250219,124900,80218869,813,813,813,813,0
20250219,124800,80218869,813,813,813,813,0
20250219,124700,80218869,813,813,813,813,0
20250219,124600,80218869,813,813,813,813,0
20250219,124500,80218869,813,813,813,813,10
20250219,124400,80210739,813,813,813,813,0
20250219,124300,80210739,813,813,813,813,205
20250219,124200,80044074,813,813,813,813,0
20250219,124100,80044074,813,813,813,813,0
20250219,124000,80044074,813,813,813,813,0
20250219,123900,80044074,813,813,813,813,0
20250219,123800,80044074,813,813,813,813,0
20250219,123700,80044074,813,813,813,813,0
20250219,123600,80044074,813,813,813,813,0
20250219,123500,80044074,813,813,813,813,0
20250219,123400,80044074,813,813,813,813,180
20250219,123300,79897734,813,813,813,813,150
20250219,123200,79775784,813,813,813,813,0
20250219,123100,79775784,813,813,813,813,0
20250219,123000,79775784,813,813,813,813,0
20250219,122900,79775784,813,813,813,813,0
20250219,122800,79775784,813,813,813,813,28
20250219,122700,79753020,813,813,813,813,1
20250219,122600,79752207,813,813,813,813,0
20250219,122500,79752207,813,813,813,813,0
20250219,122400,79752207,813,813,813,813,120
20250219,122300,79654647,813,813,813,813,0
20250219,122200,79654647,813,813,813,813,5
20250219,122100,79650582,813,813,813,813,0
20250219,122000,79650582,813,813,813,813,0
20250219,121900,79650582,813,813,813,813,1
20250219,121800,79649769,812,812,812,812,0
20250219,121700,79649769,812,812,812,812,70
20250219,121600,79592929,812,812,812,812,9
20250219,121500,79585621,812,812,812,812,0
20250219,121400,79585621,812,812,812,812,0
20250219,121300,79585621,812,812,812,812,4
20250219,121200,79582373,813,813,813,813,50
20250219,121100,79541723,813,813,813,813,1
20250219,121000,79540910,812,812,812,812,110
20250219,120900,79451590,812,812,812,812,50
20250219,120800,79410990,811,811,811,811,1
20250219,120700,79410179,811,811,811,811,0
20250219,120600,79410179,811,811,811,811,0
20250219,120500,79410179,811,811,811,811,0
20250219,120400,79410179,811,811,811,811,0
20250219,120300,79410179,811,811,811,811,0
20250219,120200,79410179,811,811,811,811,0
20250219,120100,79410179,811,811,811,811,0
20250219,120000,79410179,811,811,811,811,0
20250219,115900,79410179,811,811,811,811,0
20250219,115800,79410179,811,811,811,811,0
20250219,115700,79410179,811,811,811,811,0
20250219,115600,79410179,811,811,811,811,0
20250219,115500,79410179,811,811,811,811,0
20250219,115400,79410179,811,811,811,811,0
20250219,115300,79410179,811,811,811,811,5
20250219,115200,79406124,812,812,812,812,0
20250219,115100,79406124,812,812,812,812,1
20250219,115000,79405312,810,812,812,810,125
20250219,114900,79304060,813,813,813,813,0
20250219,114800,79304060,813,813,813,813,0
20250219,114700,79304060,813,813,813,813,0
20250219,114600,79304060,813,813,813,813,0
20250219,114500,79304060,813,811,813,811,50
20250219,114400,79263481,810,810,810,810,211
20250219,114300,79092571,810,810,810,810,0
20250219,114200,79092571,810,810,810,810,0
20250219,114100,79092571,810,810,810,810,0
20250219,114000,79092571,810,810,810,810,1
20250219,113900,79091761,809,809,809,809,1
20250219,113800,79090952,810,810,810,810,0
20250219,113700,79090952,810,810,810,810,0
20250219,113600,79090952,810,810,810,810,10
20250219,113500,79082852,810,810,810,810,1
20250219,113400,79082042,808,808,808,808,0
20250219,113300,79082042,808,808,808,808,0
20250219,113200,79082042,808,808,808,808,0
20250219,113100,79082042,808,808,808,808,0
20250219,113000,79082042,808,808,808,808,32
20250219,112900,79056186,808,808,808,808,0
20250219,112800,79056186,808,808,808,808,0
20250219,112700,79056186,808,808,808,808,0
20250219,112600,79056186,808,808,808,808,0
20250219,112500,79056186,808,807,808,807,2
20250219,112400,79054571,808,808,808,808,0
20250219,112300,79054571,808,808,808,808,0
20250219,112200,79054571,808,808,808,808,2
20250219,112100,79052955,808,808,808,808,0
20250219,112000,79052955,808,808,808,808,0
20250219,111900,79052955,808,808,808,808,20
20250219,111800,79036795,808,808,808,808,0
20250219,111700,79036795,808,808,808,808,0
20250219,111600,79036795,808,808,808,808,0
20250219,111500,79036795,808,808,808,808,1
20250219,111400,79035987,808,807,808,807,310
20250219,111300,78785816,806,806,806,806,0
20250219,111200,78785816,806,806,806,806,920
20250219,111100,78044296,806,806,806,806,1
20250219,111000,78043490,806,806,806,806,1
20250219,110900,78042684,806,806,806,806,0
20250219,110800,78042684,806,806,806,806,1
20250219,110700,78041878,806,806,806,806,5
20250219,110600,78037848,806,806,806,806,0
20250219,110500,78037848,806,806,806,806,0
20250219,110400,78037848,806,806,806,806,0
20250219,110300,78037848,806,806,806,806,6
20250219,110200,78033012,806,806,806,806,0
20250219,110100,78033012,806,806,806,806,61
20250219,110000,77983846,806,806,806,806,0
20250219,105900,77983846,806,806,806,806,0
20250219,105800,77983846,806,806,806,806,4
20250219,105700,77980622,806,806,806,806,1
20250219,105600,77979816,805,805,805,805,1
20250219,105500,77979011,805,805,805,805,0
20250219,105400,77979011,805,805,805,805,325
20250219,105300,77717386,804,804,804,804,358
20250219,105200,77429554,804,804,804,804,0
20250219,105100,77429554,804,805,805,804,117
20250219,105000,77335386,805,805,805,805,0
20250219,104900,77335386,805,805,805,805,6
20250219,104800,77330556,805,805,805,805,1
20250219,104700,77329751,805,805,805,805,0
20250219,104600,77329751,805,804,805,804,586
20250219,104500,76858604,804,802,804,802,2086
20250219,104400,75185472,801,803,803,801,495
20250219,104300,74788482,802,802,802,802,0
20250219,104200,74788482,802,802,802,802,80
20250219,104100,74724322,801,806,807,801,4640
20250219,104000,70992248,807,807,807,807,0
20250219,103900,70992248,807,807,807,807,0
20250219,103800,70992248,807,806,807,806,1546
20250219,103700,69745426,806,805,806,805,158
20250219,103600,69618219,805,805,805,805,10
20250219,103500,69610169,804,804,804,804,3
20250219,103400,69607757,801,801,801,801,0
20250219,103300,69607757,801,801,801,801,0
20250219,103200,69607757,801,801,801,801,1300
20250219,103100,68566457,801,803,803,801,1000
20250219,103000,67765383,801,807,807,801,3308
20250219,102900,65114390,807,807,807,807,0
20250219,102800,65114390,807,807,807,807,0
20250219,102700,65114390,807,806,807,801,25002
20250219,102600,45044796,809,809,809,809,0
20250219,102500,45044796,809,809,809,809,20
20250219,102400,45028616,806,806,806,806,0
20250219,102300,45028616,806,806,806,806,1060
20250219,102200,44174256,806,807,807,806,550
20250219,102100,43730511,807,807,807,807,1000
20250219,102000,42923511,809,809,809,809,0
20250219,101900,42923511,809,809,809,809,0
20250219,101800,42923511,809,809,809,809,1
20250219,101700,42922702,809,809,809,807,3925
20250219,101600,39752396,808,808,808,808,1
20250219,101500,39751588,808,808,808,808,3
20250219,101400,39749164,809,809,809,809,10
20250219,101300,39741074,809,809,809,809,0
20250219,101200,39741074,809,809,809,809,1116
20250219,101100,38838230,809,809,809,809,0
20250219,101000,38838230,809,809,809,809,200
20250219,100900,38676430,809,809,809,809,6
20250219,100800,38671576,809,808,809,808,199
20250219,100700,38510746,809,809,809,809,1
20250219,100600,38509937,809,809,809,809,1
20250219,100500,38509128,809,809,809,809,0
20250219,100400,38509128,809,809,809,809,7
20250219,100300,38503465,809,809,809,809,1002
20250219,100200,37692847,813,813,813,813,0
20250219,100100,37692847,813,813,813,813,4
20250219,100000,37689595,813,813,813,813,1
20250219,095900,37688782,814,808,814,807,2601
20250219,095800,35588605,810,809,810,808,954
20250219,095700,34816246,810,810,810,810,1
20250219,095600,34815436,809,809,809,809,0
20250219,095500,34815436,809,809,809,809,1
20250219,095400,34814627,809,810,810,809,684
20250219,095300,34261170,810,810,810,810,146
20250219,095200,34142910,810,810,810,810,0
20250219,095100,34142910,810,810,810,810,0
20250219,095000,34142910,810,810,810,810,0
20250219,094900,34142910,810,810,810,810,0
20250219,094800,34142910,810,810,810,810,0
20250219,094700,34142910,810,810,810,810,1000
20250219,094600,33332910,810,810,810,810,0
20250219,094500,33332910,810,810,810,810,917
20250219,094400,32590140,810,810,810,810,66
20250219,094300,32536680,810,810,810,810,1
20250219,094200,32535870,810,810,810,810,51
20250219,094100,32494560,810,810,810,810,0
20250219,094000,32494560,810,811,811,810,1000
20250219,093900,31684555,810,810,810,810,1
20250219,093800,31683745,810,810,810,810,497
20250219,093700,31281175,810,811,811,810,1551
20250219,093600,30024809,810,812,812,810,3000
20250219,093500,27594706,810,815,815,810,5001
20250219,093400,23534110,815,815,815,815,5
20250219,093300,23530035,815,815,815,815,1
20250219,093200,23529220,814,814,814,814,947
20250219,093100,22758362,814,814,814,814,1154
20250219,093000,21819006,814,814,814,814,100
20250219,092900,21737606,814,814,814,814,195
20250219,092800,21578876,814,814,814,814,0
20250219,092700,21578876,814,814,814,814,0
20250219,092600,21578876,814,814,814,814,199
20250219,092500,21416890,814,814,814,814,1
20250219,092400,21416076,814,817,817,814,9785
20250219,092300,13431688,817,817,817,817,1739
20250219,092200,12010925,817,817,817,817,0
20250219,092100,12010925,817,818,818,817,4000
20250219,092000,8740421,818,818,818,818,0
20250219,091900,8740421,818,818,818,818,1177
20250219,091800,7777635,819,819,819,819,0
20250219,091700,7777635,819,819,819,819,0
20250219,091600,7777635,819,819,819,819,37
20250219,091500,7747332,819,819,819,819,0
20250219,091400,7747332,819,819,819,819,0
20250219,091300,7747332,819,819,819,819,506
20250219,091200,7332918,819,819,819,819,0
20250219,091100,7332918,819,818,819,818,314
20250219,091000,7076005,821,821,821,821,0
20250219,090900,7076005,821,819,821,819,1100
20250219,090800,6173589,819,819,819,819,2658
20250219,090700,3996687,822,822,822,822,0
20250219,090600,3996687,822,822,822,822,50
20250219,090500,3955587,822,822,822,822,0
20250219,090400,3955587,822,822,822,822,0
20250219,090300,3955587,822,822,822,822,156
20250219,090200,3827355,817,817,817,817,0
20250219,090100,3827355,817,817,817,817,0
20250219,090000,3827355,817,816,817,816,4690
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183600 104218458 821 821 821 821 920
3 20250219 183500 104218458 821 821 821 821 0
4 20250219 183400 104218458 821 821 821 821 0
5 20250219 183300 104218458 821 821 821 821 0
6 20250219 183200 104218458 821 821 821 821 0
7 20250219 183100 104218458 821 821 821 821 0
8 20250219 183000 104218458 821 821 821 821 0
9 20250219 182900 104218458 821 821 821 821 0
10 20250219 182800 104218458 821 821 821 821 0
11 20250219 182700 104218458 821 821 821 821 0
12 20250219 182600 104218458 821 821 821 821 0
13 20250219 182500 104218458 821 821 821 821 0
14 20250219 182400 104218458 821 821 821 821 0
15 20250219 182300 104218458 821 821 821 821 0
16 20250219 182200 104218458 821 821 821 821 0
17 20250219 182100 104218458 821 821 821 821 0
18 20250219 182000 104218458 821 821 821 821 0
19 20250219 181900 104218458 821 821 821 821 0
20 20250219 181800 104218458 821 821 821 821 0
21 20250219 181700 104218458 821 821 821 821 0
22 20250219 181600 104218458 821 821 821 821 0
23 20250219 181500 104218458 821 821 821 821 0
24 20250219 181400 104218458 821 821 821 821 0
25 20250219 181300 104218458 821 821 821 821 0
26 20250219 181200 104218458 821 821 821 821 0
27 20250219 181100 104218458 821 821 821 821 0
28 20250219 181000 104218458 821 821 821 821 0
29 20250219 180900 104218458 821 821 821 821 0
30 20250219 180800 104218458 821 821 821 821 0
31 20250219 180700 104218458 821 821 821 821 0
32 20250219 180600 104218458 821 821 821 821 920
33 20250219 180500 104218458 821 821 821 821 0
34 20250219 180400 104218458 821 821 821 821 0
35 20250219 180300 104218458 821 821 821 821 0
36 20250219 180200 104218458 821 821 821 821 0
37 20250219 180100 104218458 821 821 821 821 0
38 20250219 180000 104218458 821 821 821 821 0
39 20250219 175900 104218458 821 821 821 821 0
40 20250219 175800 104218458 821 821 821 821 0
41 20250219 175700 104218458 821 821 821 821 0
42 20250219 175600 104218458 821 821 821 821 0
43 20250219 175500 104218458 821 821 821 821 0
44 20250219 175400 104218458 821 821 821 821 0
45 20250219 175300 104218458 821 821 821 821 0
46 20250219 175200 104218458 821 821 821 821 0
47 20250219 175100 104218458 821 821 821 821 0
48 20250219 175000 104218458 821 821 821 821 0
49 20250219 174900 104218458 821 821 821 821 0
50 20250219 174800 104218458 821 821 821 821 0
51 20250219 174700 104218458 821 821 821 821 0
52 20250219 174600 104218458 821 821 821 821 0
53 20250219 174500 104218458 821 821 821 821 0
54 20250219 174400 104218458 821 821 821 821 0
55 20250219 174300 104218458 821 821 821 821 0
56 20250219 174200 104218458 821 821 821 821 0
57 20250219 174100 104218458 821 821 821 821 0
58 20250219 174000 104218458 821 821 821 821 0
59 20250219 173900 104218458 821 821 821 821 0
60 20250219 173800 104218458 821 821 821 821 0
61 20250219 173700 104218458 821 821 821 821 0
62 20250219 173600 104218458 821 821 821 821 920
63 20250219 173500 104218458 821 821 821 821 0
64 20250219 173400 104218458 821 821 821 821 0
65 20250219 173300 104218458 821 821 821 821 0
66 20250219 173200 104218458 821 821 821 821 0
67 20250219 173100 104218458 821 821 821 821 0
68 20250219 173000 104218458 821 821 821 821 0
69 20250219 172900 104218458 821 821 821 821 0
70 20250219 172800 104218458 821 821 821 821 0
71 20250219 172700 104218458 821 821 821 821 0
72 20250219 172600 104218458 821 821 821 821 0
73 20250219 172500 104218458 821 821 821 821 0
74 20250219 172400 104218458 821 821 821 821 0
75 20250219 172300 104218458 821 821 821 821 0
76 20250219 172200 104218458 821 821 821 821 0
77 20250219 172100 104218458 821 821 821 821 0
78 20250219 172000 104218458 821 821 821 821 0
79 20250219 171900 104218458 821 821 821 821 0
80 20250219 171800 104218458 821 821 821 821 0
81 20250219 171700 104218458 821 821 821 821 0
82 20250219 171600 104218458 821 821 821 821 0
83 20250219 171500 104218458 821 821 821 821 0
84 20250219 171400 104218458 821 821 821 821 0
85 20250219 171300 104218458 821 821 821 821 0
86 20250219 171200 104218458 821 821 821 821 0
87 20250219 171100 104218458 821 821 821 821 0
88 20250219 171000 104218458 821 821 821 821 0
89 20250219 170900 104218458 821 821 821 821 0
90 20250219 170800 104218458 821 821 821 821 0
91 20250219 170700 104218458 821 821 821 821 0
92 20250219 170600 104218458 821 821 821 821 920
93 20250219 170500 104218458 821 821 821 821 0
94 20250219 170400 104218458 821 821 821 821 0
95 20250219 170300 104218458 821 821 821 821 0
96 20250219 170200 104218458 821 821 821 821 0
97 20250219 170100 104218458 821 821 821 821 0
98 20250219 170000 104218458 821 821 821 821 0
99 20250219 165900 104218458 821 821 821 821 0
100 20250219 165800 104218458 821 821 821 821 0
101 20250219 165700 104218458 821 821 821 821 0
102 20250219 165600 104218458 821 821 821 821 0
103 20250219 165500 104218458 821 821 821 821 0
104 20250219 165400 104218458 821 821 821 821 0
105 20250219 165300 104218458 821 821 821 821 0
106 20250219 165200 104218458 821 821 821 821 0
107 20250219 165100 104218458 821 821 821 821 0
108 20250219 165000 104218458 821 821 821 821 0
109 20250219 164900 104218458 821 821 821 821 0
110 20250219 164800 104218458 821 821 821 821 0
111 20250219 164700 104218458 821 821 821 821 0
112 20250219 164600 104218458 821 821 821 821 0
113 20250219 164500 104218458 821 821 821 821 0
114 20250219 164400 104218458 821 821 821 821 0
115 20250219 164300 104218458 821 821 821 821 0
116 20250219 164200 104218458 821 821 821 821 0
117 20250219 164100 104218458 821 821 821 821 0
118 20250219 164000 104218458 821 821 821 821 0
119 20250219 163900 104218458 821 821 821 821 0
120 20250219 163800 104218458 821 821 821 821 0
121 20250219 163700 104218458 821 821 821 821 0
122 20250219 163600 104218458 821 821 821 821 920
123 20250219 163500 104218458 821 821 821 821 0
124 20250219 163400 104218458 821 821 821 821 0
125 20250219 163300 104218458 821 821 821 821 0
126 20250219 163200 104218458 821 821 821 821 0
127 20250219 163100 104218458 821 821 821 821 0
128 20250219 163000 104218458 821 821 821 821 0
129 20250219 162900 104218458 821 821 821 821 0
130 20250219 162800 104218458 821 821 821 821 0
131 20250219 162700 104218458 821 821 821 821 0
132 20250219 162600 104218458 821 821 821 821 0
133 20250219 162500 104218458 821 821 821 821 0
134 20250219 162400 104218458 821 821 821 821 0
135 20250219 162300 104218458 821 821 821 821 0
136 20250219 162200 104218458 821 821 821 821 0
137 20250219 162100 104218458 821 821 821 821 0
138 20250219 162000 104218458 821 821 821 821 0
139 20250219 161900 104218458 821 821 821 821 0
140 20250219 161800 104218458 821 821 821 821 0
141 20250219 161700 104218458 821 821 821 821 0
142 20250219 161600 104218458 821 821 821 821 0
143 20250219 161500 104218458 821 821 821 821 0
144 20250219 161400 104218458 821 821 821 821 0
145 20250219 161300 104218458 821 821 821 821 0
146 20250219 161200 104218458 821 821 821 821 0
147 20250219 161100 104218458 821 821 821 821 0
148 20250219 161000 104218458 821 821 821 821 0
149 20250219 160900 104218458 821 821 821 821 0
150 20250219 160800 104218458 821 821 821 821 0
151 20250219 160700 104218458 821 821 821 821 0
152 20250219 160600 104218458 821 821 821 821 920
153 20250219 160500 104218458 821 821 821 821 0
154 20250219 160400 104218458 821 821 821 821 0
155 20250219 160300 104218458 821 821 821 821 0
156 20250219 160200 104218458 821 821 821 821 0
157 20250219 160100 104218458 821 821 821 821 0
158 20250219 160000 104218458 821 821 821 821 0
159 20250219 155900 104218458 821 821 821 821 0
160 20250219 155800 104218458 821 821 821 821 0
161 20250219 155700 104218458 821 821 821 821 0
162 20250219 155600 104218458 821 821 821 821 0
163 20250219 155500 104218458 821 821 821 821 0
164 20250219 155400 104218458 821 821 821 821 0
165 20250219 155300 104218458 821 821 821 821 0
166 20250219 155200 104218458 821 821 821 821 0
167 20250219 155100 104218458 821 821 821 821 0
168 20250219 155000 104218458 821 821 821 821 0
169 20250219 154900 104218458 821 821 821 821 0
170 20250219 154800 104218458 821 821 821 821 0
171 20250219 154700 104218458 821 821 821 821 0
172 20250219 154600 104218458 821 821 821 821 0
173 20250219 154500 104218458 821 821 821 821 0
174 20250219 154400 104218458 821 821 821 821 0
175 20250219 154300 104218458 821 821 821 821 0
176 20250219 154200 104218458 821 821 821 821 0
177 20250219 154100 104218458 821 821 821 821 0
178 20250219 154000 104218458 821 821 821 821 0
179 20250219 153900 104218458 821 821 821 821 0
180 20250219 153800 104218458 821 821 821 821 0
181 20250219 153700 104218458 821 821 821 821 0
182 20250219 153600 104218458 821 821 821 821 920
183 20250219 153500 104218458 821 821 821 821 0
184 20250219 153400 104218458 821 821 821 821 0
185 20250219 153300 104218458 821 821 821 821 0
186 20250219 153200 104218458 821 821 821 821 0
187 20250219 153100 104218458 821 821 821 821 0
188 20250219 153000 104218458 821 821 821 821 920
189 20250219 152900 103463138 826 826 826 826 0
190 20250219 152800 103463138 826 826 826 826 0
191 20250219 152700 103463138 826 826 826 826 0
192 20250219 152600 103463138 826 826 826 826 0
193 20250219 152500 103463138 826 826 826 826 0
194 20250219 152400 103463138 826 826 826 826 0
195 20250219 152300 103463138 826 826 826 826 0
196 20250219 152200 103463138 826 826 826 826 0
197 20250219 152100 103463138 826 826 826 826 0
198 20250219 152000 103463138 826 826 826 826 0
199 20250219 151900 103463138 826 826 826 826 0
200 20250219 151800 103463138 826 826 826 826 0
201 20250219 151700 103463138 826 826 826 826 0
202 20250219 151600 103463138 826 826 826 826 510
203 20250219 151500 103041878 826 826 826 826 290
204 20250219 151400 102802338 826 826 826 826 0
205 20250219 151300 102802338 826 826 826 826 0
206 20250219 151200 102802338 826 821 826 821 2
207 20250219 151100 102800691 826 826 826 826 0
208 20250219 151000 102800691 826 826 826 826 0
209 20250219 150900 102800691 826 826 826 826 300
210 20250219 150800 102552891 821 826 826 821 211
211 20250219 150700 102378610 826 826 826 826 200
212 20250219 150600 102213410 826 826 826 826 0
213 20250219 150500 102213410 826 826 826 826 0
214 20250219 150400 102213410 826 826 826 826 0
215 20250219 150300 102213410 826 826 826 826 10
216 20250219 150200 102205150 821 821 821 821 1
217 20250219 150100 102204329 826 826 826 826 1021
218 20250219 150000 101360983 826 826 826 826 1
219 20250219 145900 101360157 821 821 821 821 0
220 20250219 145800 101360157 821 821 821 821 0
221 20250219 145700 101360157 821 821 821 821 0
222 20250219 145600 101360157 821 821 821 821 0
223 20250219 145500 101360157 821 821 821 821 0
224 20250219 145400 101360157 821 821 821 821 0
225 20250219 145300 101360157 821 821 821 821 100
226 20250219 145200 101278057 821 821 821 821 0
227 20250219 145100 101278057 821 821 821 821 0
228 20250219 145000 101278057 821 821 821 821 1
229 20250219 144900 101277236 826 826 826 826 0
230 20250219 144800 101277236 826 826 826 826 0
231 20250219 144700 101277236 826 826 826 826 0
232 20250219 144600 101277236 826 826 826 826 0
233 20250219 144500 101277236 826 826 826 826 0
234 20250219 144400 101277236 826 826 826 826 1
235 20250219 144300 101276410 820 820 820 820 1
236 20250219 144200 101275590 826 826 826 826 600
237 20250219 144100 100779990 826 824 826 824 434
238 20250219 144000 100422344 820 820 820 820 0
239 20250219 143900 100422344 820 822 824 820 15
240 20250219 143800 100410014 826 824 826 824 4000
241 20250219 143700 97106152 824 824 824 824 0
242 20250219 143600 97106152 824 824 824 824 0
243 20250219 143500 97106152 824 820 824 820 2
244 20250219 143400 97104508 826 826 826 826 0
245 20250219 143300 97104508 826 826 826 826 0
246 20250219 143200 97104508 826 826 826 826 0
247 20250219 143100 97104508 826 826 826 826 0
248 20250219 143000 97104508 826 826 826 826 0
249 20250219 142900 97104508 826 826 826 826 0
250 20250219 142800 97104508 826 826 826 826 0
251 20250219 142700 97104508 826 826 826 826 60
252 20250219 142600 97054948 826 826 826 826 0
253 20250219 142500 97054948 826 825 826 825 290
254 20250219 142400 96815409 827 827 827 827 4
255 20250219 142300 96812101 822 822 822 822 1000
256 20250219 142200 95990101 822 822 822 822 0
257 20250219 142100 95990101 822 820 822 820 7
258 20250219 142000 95984359 816 816 816 816 0
259 20250219 141900 95984359 816 816 816 816 0
260 20250219 141800 95984359 816 816 816 816 0
261 20250219 141700 95984359 816 817 817 816 2
262 20250219 141600 95982726 822 820 822 816 6
263 20250219 141500 95977811 819 820 820 819 2
264 20250219 141400 95976172 822 822 822 822 0
265 20250219 141300 95976172 822 818 822 818 5002
266 20250219 141200 91867929 822 816 822 816 1531
267 20250219 141100 90611499 816 816 816 816 1
268 20250219 141000 90610683 816 816 816 816 0
269 20250219 140900 90610683 816 816 816 816 0
270 20250219 140800 90610683 816 816 816 816 300
271 20250219 140700 90365883 816 815 816 815 4
272 20250219 140600 90362622 814 814 814 814 234
273 20250219 140500 90172146 813 813 813 813 0
274 20250219 140400 90172146 813 814 814 813 35
275 20250219 140300 90143689 814 814 814 814 800
276 20250219 140200 89492489 815 815 815 815 0
277 20250219 140100 89492489 815 815 815 815 0
278 20250219 140000 89492489 815 814 815 813 6361
279 20250219 135900 84317994 815 813 815 813 31
280 20250219 135800 84292739 813 813 813 813 0
281 20250219 135700 84292739 813 813 813 813 0
282 20250219 135600 84292739 813 813 813 813 0
283 20250219 135500 84292739 813 813 813 813 0
284 20250219 135400 84292739 813 813 813 813 249
285 20250219 135300 84090302 816 816 816 816 0
286 20250219 135200 84090302 816 816 816 816 0
287 20250219 135100 84090302 816 816 816 816 0
288 20250219 135000 84090302 816 816 816 816 2
289 20250219 134900 84088670 816 816 816 816 0
290 20250219 134800 84088670 816 816 816 816 0
291 20250219 134700 84088670 816 816 816 816 0
292 20250219 134600 84088670 816 816 816 816 0
293 20250219 134500 84088670 816 816 816 816 0
294 20250219 134400 84088670 816 816 816 816 0
295 20250219 134300 84088670 816 816 816 816 0
296 20250219 134200 84088670 816 816 816 816 3
297 20250219 134100 84086222 816 816 816 816 0
298 20250219 134000 84086222 816 816 816 816 0
299 20250219 133900 84086222 816 816 816 816 1
300 20250219 133800 84085406 815 815 815 815 61
301 20250219 133700 84035691 815 815 815 815 0
302 20250219 133600 84035691 815 815 815 815 0
303 20250219 133500 84035691 815 815 815 815 1225
304 20250219 133400 83037316 814 814 814 814 640
305 20250219 133300 82516356 814 814 814 814 0
306 20250219 133200 82516356 814 814 814 814 20
307 20250219 133100 82500076 814 814 814 814 0
308 20250219 133000 82500076 814 814 814 814 0
309 20250219 132900 82500076 814 814 814 814 10
310 20250219 132800 82491936 814 814 814 814 4
311 20250219 132700 82488680 814 814 814 814 0
312 20250219 132600 82488680 814 814 814 814 0
313 20250219 132500 82488680 814 814 814 814 0
314 20250219 132400 82488680 814 814 814 814 0
315 20250219 132300 82488680 814 814 814 814 0
316 20250219 132200 82488680 814 814 814 814 0
317 20250219 132100 82488680 814 814 814 814 0
318 20250219 132000 82488680 814 814 814 814 0
319 20250219 131900 82488680 814 814 814 814 0
320 20250219 131800 82488680 814 814 814 814 0
321 20250219 131700 82488680 814 814 814 814 0
322 20250219 131600 82488680 814 810 814 810 692
323 20250219 131500 81925786 813 813 813 813 5
324 20250219 131400 81921721 813 813 813 813 0
325 20250219 131300 81921721 813 813 813 813 1
326 20250219 131200 81920908 809 809 809 809 0
327 20250219 131100 81920908 809 809 809 809 0
328 20250219 131000 81920908 809 809 809 809 0
329 20250219 130900 81920908 809 809 809 809 0
330 20250219 130800 81920908 809 809 809 809 0
331 20250219 130700 81920908 809 809 809 809 3
332 20250219 130600 81918481 809 809 809 809 200
333 20250219 130500 81756681 809 809 809 809 0
334 20250219 130400 81756681 809 809 809 809 0
335 20250219 130300 81756681 809 809 809 809 0
336 20250219 130200 81756681 809 812 812 809 740
337 20250219 130100 81157071 813 813 813 813 0
338 20250219 130000 81157071 813 813 813 813 0
339 20250219 125900 81157071 813 813 813 813 0
340 20250219 125800 81157071 813 813 813 813 745
341 20250219 125700 80551386 813 813 813 813 0
342 20250219 125600 80551386 813 813 813 813 10
343 20250219 125500 80543256 813 813 813 813 369
344 20250219 125400 80243259 813 813 813 813 0
345 20250219 125300 80243259 813 813 813 813 0
346 20250219 125200 80243259 813 813 813 813 0
347 20250219 125100 80243259 813 813 813 813 10
348 20250219 125000 80235129 813 813 813 813 20
349 20250219 124900 80218869 813 813 813 813 0
350 20250219 124800 80218869 813 813 813 813 0
351 20250219 124700 80218869 813 813 813 813 0
352 20250219 124600 80218869 813 813 813 813 0
353 20250219 124500 80218869 813 813 813 813 10
354 20250219 124400 80210739 813 813 813 813 0
355 20250219 124300 80210739 813 813 813 813 205
356 20250219 124200 80044074 813 813 813 813 0
357 20250219 124100 80044074 813 813 813 813 0
358 20250219 124000 80044074 813 813 813 813 0
359 20250219 123900 80044074 813 813 813 813 0
360 20250219 123800 80044074 813 813 813 813 0
361 20250219 123700 80044074 813 813 813 813 0
362 20250219 123600 80044074 813 813 813 813 0
363 20250219 123500 80044074 813 813 813 813 0
364 20250219 123400 80044074 813 813 813 813 180
365 20250219 123300 79897734 813 813 813 813 150
366 20250219 123200 79775784 813 813 813 813 0
367 20250219 123100 79775784 813 813 813 813 0
368 20250219 123000 79775784 813 813 813 813 0
369 20250219 122900 79775784 813 813 813 813 0
370 20250219 122800 79775784 813 813 813 813 28
371 20250219 122700 79753020 813 813 813 813 1
372 20250219 122600 79752207 813 813 813 813 0
373 20250219 122500 79752207 813 813 813 813 0
374 20250219 122400 79752207 813 813 813 813 120
375 20250219 122300 79654647 813 813 813 813 0
376 20250219 122200 79654647 813 813 813 813 5
377 20250219 122100 79650582 813 813 813 813 0
378 20250219 122000 79650582 813 813 813 813 0
379 20250219 121900 79650582 813 813 813 813 1
380 20250219 121800 79649769 812 812 812 812 0
381 20250219 121700 79649769 812 812 812 812 70
382 20250219 121600 79592929 812 812 812 812 9
383 20250219 121500 79585621 812 812 812 812 0
384 20250219 121400 79585621 812 812 812 812 0
385 20250219 121300 79585621 812 812 812 812 4
386 20250219 121200 79582373 813 813 813 813 50
387 20250219 121100 79541723 813 813 813 813 1
388 20250219 121000 79540910 812 812 812 812 110
389 20250219 120900 79451590 812 812 812 812 50
390 20250219 120800 79410990 811 811 811 811 1
391 20250219 120700 79410179 811 811 811 811 0
392 20250219 120600 79410179 811 811 811 811 0
393 20250219 120500 79410179 811 811 811 811 0
394 20250219 120400 79410179 811 811 811 811 0
395 20250219 120300 79410179 811 811 811 811 0
396 20250219 120200 79410179 811 811 811 811 0
397 20250219 120100 79410179 811 811 811 811 0
398 20250219 120000 79410179 811 811 811 811 0
399 20250219 115900 79410179 811 811 811 811 0
400 20250219 115800 79410179 811 811 811 811 0
401 20250219 115700 79410179 811 811 811 811 0
402 20250219 115600 79410179 811 811 811 811 0
403 20250219 115500 79410179 811 811 811 811 0
404 20250219 115400 79410179 811 811 811 811 0
405 20250219 115300 79410179 811 811 811 811 5
406 20250219 115200 79406124 812 812 812 812 0
407 20250219 115100 79406124 812 812 812 812 1
408 20250219 115000 79405312 810 812 812 810 125
409 20250219 114900 79304060 813 813 813 813 0
410 20250219 114800 79304060 813 813 813 813 0
411 20250219 114700 79304060 813 813 813 813 0
412 20250219 114600 79304060 813 813 813 813 0
413 20250219 114500 79304060 813 811 813 811 50
414 20250219 114400 79263481 810 810 810 810 211
415 20250219 114300 79092571 810 810 810 810 0
416 20250219 114200 79092571 810 810 810 810 0
417 20250219 114100 79092571 810 810 810 810 0
418 20250219 114000 79092571 810 810 810 810 1
419 20250219 113900 79091761 809 809 809 809 1
420 20250219 113800 79090952 810 810 810 810 0
421 20250219 113700 79090952 810 810 810 810 0
422 20250219 113600 79090952 810 810 810 810 10
423 20250219 113500 79082852 810 810 810 810 1
424 20250219 113400 79082042 808 808 808 808 0
425 20250219 113300 79082042 808 808 808 808 0
426 20250219 113200 79082042 808 808 808 808 0
427 20250219 113100 79082042 808 808 808 808 0
428 20250219 113000 79082042 808 808 808 808 32
429 20250219 112900 79056186 808 808 808 808 0
430 20250219 112800 79056186 808 808 808 808 0
431 20250219 112700 79056186 808 808 808 808 0
432 20250219 112600 79056186 808 808 808 808 0
433 20250219 112500 79056186 808 807 808 807 2
434 20250219 112400 79054571 808 808 808 808 0
435 20250219 112300 79054571 808 808 808 808 0
436 20250219 112200 79054571 808 808 808 808 2
437 20250219 112100 79052955 808 808 808 808 0
438 20250219 112000 79052955 808 808 808 808 0
439 20250219 111900 79052955 808 808 808 808 20
440 20250219 111800 79036795 808 808 808 808 0
441 20250219 111700 79036795 808 808 808 808 0
442 20250219 111600 79036795 808 808 808 808 0
443 20250219 111500 79036795 808 808 808 808 1
444 20250219 111400 79035987 808 807 808 807 310
445 20250219 111300 78785816 806 806 806 806 0
446 20250219 111200 78785816 806 806 806 806 920
447 20250219 111100 78044296 806 806 806 806 1
448 20250219 111000 78043490 806 806 806 806 1
449 20250219 110900 78042684 806 806 806 806 0
450 20250219 110800 78042684 806 806 806 806 1
451 20250219 110700 78041878 806 806 806 806 5
452 20250219 110600 78037848 806 806 806 806 0
453 20250219 110500 78037848 806 806 806 806 0
454 20250219 110400 78037848 806 806 806 806 0
455 20250219 110300 78037848 806 806 806 806 6
456 20250219 110200 78033012 806 806 806 806 0
457 20250219 110100 78033012 806 806 806 806 61
458 20250219 110000 77983846 806 806 806 806 0
459 20250219 105900 77983846 806 806 806 806 0
460 20250219 105800 77983846 806 806 806 806 4
461 20250219 105700 77980622 806 806 806 806 1
462 20250219 105600 77979816 805 805 805 805 1
463 20250219 105500 77979011 805 805 805 805 0
464 20250219 105400 77979011 805 805 805 805 325
465 20250219 105300 77717386 804 804 804 804 358
466 20250219 105200 77429554 804 804 804 804 0
467 20250219 105100 77429554 804 805 805 804 117
468 20250219 105000 77335386 805 805 805 805 0
469 20250219 104900 77335386 805 805 805 805 6
470 20250219 104800 77330556 805 805 805 805 1
471 20250219 104700 77329751 805 805 805 805 0
472 20250219 104600 77329751 805 804 805 804 586
473 20250219 104500 76858604 804 802 804 802 2086
474 20250219 104400 75185472 801 803 803 801 495
475 20250219 104300 74788482 802 802 802 802 0
476 20250219 104200 74788482 802 802 802 802 80
477 20250219 104100 74724322 801 806 807 801 4640
478 20250219 104000 70992248 807 807 807 807 0
479 20250219 103900 70992248 807 807 807 807 0
480 20250219 103800 70992248 807 806 807 806 1546
481 20250219 103700 69745426 806 805 806 805 158
482 20250219 103600 69618219 805 805 805 805 10
483 20250219 103500 69610169 804 804 804 804 3
484 20250219 103400 69607757 801 801 801 801 0
485 20250219 103300 69607757 801 801 801 801 0
486 20250219 103200 69607757 801 801 801 801 1300
487 20250219 103100 68566457 801 803 803 801 1000
488 20250219 103000 67765383 801 807 807 801 3308
489 20250219 102900 65114390 807 807 807 807 0
490 20250219 102800 65114390 807 807 807 807 0
491 20250219 102700 65114390 807 806 807 801 25002
492 20250219 102600 45044796 809 809 809 809 0
493 20250219 102500 45044796 809 809 809 809 20
494 20250219 102400 45028616 806 806 806 806 0
495 20250219 102300 45028616 806 806 806 806 1060
496 20250219 102200 44174256 806 807 807 806 550
497 20250219 102100 43730511 807 807 807 807 1000
498 20250219 102000 42923511 809 809 809 809 0
499 20250219 101900 42923511 809 809 809 809 0
500 20250219 101800 42923511 809 809 809 809 1
501 20250219 101700 42922702 809 809 809 807 3925
502 20250219 101600 39752396 808 808 808 808 1
503 20250219 101500 39751588 808 808 808 808 3
504 20250219 101400 39749164 809 809 809 809 10
505 20250219 101300 39741074 809 809 809 809 0
506 20250219 101200 39741074 809 809 809 809 1116
507 20250219 101100 38838230 809 809 809 809 0
508 20250219 101000 38838230 809 809 809 809 200
509 20250219 100900 38676430 809 809 809 809 6
510 20250219 100800 38671576 809 808 809 808 199
511 20250219 100700 38510746 809 809 809 809 1
512 20250219 100600 38509937 809 809 809 809 1
513 20250219 100500 38509128 809 809 809 809 0
514 20250219 100400 38509128 809 809 809 809 7
515 20250219 100300 38503465 809 809 809 809 1002
516 20250219 100200 37692847 813 813 813 813 0
517 20250219 100100 37692847 813 813 813 813 4
518 20250219 100000 37689595 813 813 813 813 1
519 20250219 095900 37688782 814 808 814 807 2601
520 20250219 095800 35588605 810 809 810 808 954
521 20250219 095700 34816246 810 810 810 810 1
522 20250219 095600 34815436 809 809 809 809 0
523 20250219 095500 34815436 809 809 809 809 1
524 20250219 095400 34814627 809 810 810 809 684
525 20250219 095300 34261170 810 810 810 810 146
526 20250219 095200 34142910 810 810 810 810 0
527 20250219 095100 34142910 810 810 810 810 0
528 20250219 095000 34142910 810 810 810 810 0
529 20250219 094900 34142910 810 810 810 810 0
530 20250219 094800 34142910 810 810 810 810 0
531 20250219 094700 34142910 810 810 810 810 1000
532 20250219 094600 33332910 810 810 810 810 0
533 20250219 094500 33332910 810 810 810 810 917
534 20250219 094400 32590140 810 810 810 810 66
535 20250219 094300 32536680 810 810 810 810 1
536 20250219 094200 32535870 810 810 810 810 51
537 20250219 094100 32494560 810 810 810 810 0
538 20250219 094000 32494560 810 811 811 810 1000
539 20250219 093900 31684555 810 810 810 810 1
540 20250219 093800 31683745 810 810 810 810 497
541 20250219 093700 31281175 810 811 811 810 1551
542 20250219 093600 30024809 810 812 812 810 3000
543 20250219 093500 27594706 810 815 815 810 5001
544 20250219 093400 23534110 815 815 815 815 5
545 20250219 093300 23530035 815 815 815 815 1
546 20250219 093200 23529220 814 814 814 814 947
547 20250219 093100 22758362 814 814 814 814 1154
548 20250219 093000 21819006 814 814 814 814 100
549 20250219 092900 21737606 814 814 814 814 195
550 20250219 092800 21578876 814 814 814 814 0
551 20250219 092700 21578876 814 814 814 814 0
552 20250219 092600 21578876 814 814 814 814 199
553 20250219 092500 21416890 814 814 814 814 1
554 20250219 092400 21416076 814 817 817 814 9785
555 20250219 092300 13431688 817 817 817 817 1739
556 20250219 092200 12010925 817 817 817 817 0
557 20250219 092100 12010925 817 818 818 817 4000
558 20250219 092000 8740421 818 818 818 818 0
559 20250219 091900 8740421 818 818 818 818 1177
560 20250219 091800 7777635 819 819 819 819 0
561 20250219 091700 7777635 819 819 819 819 0
562 20250219 091600 7777635 819 819 819 819 37
563 20250219 091500 7747332 819 819 819 819 0
564 20250219 091400 7747332 819 819 819 819 0
565 20250219 091300 7747332 819 819 819 819 506
566 20250219 091200 7332918 819 819 819 819 0
567 20250219 091100 7332918 819 818 819 818 314
568 20250219 091000 7076005 821 821 821 821 0
569 20250219 090900 7076005 821 819 821 819 1100
570 20250219 090800 6173589 819 819 819 819 2658
571 20250219 090700 3996687 822 822 822 822 0
572 20250219 090600 3996687 822 822 822 822 50
573 20250219 090500 3955587 822 822 822 822 0
574 20250219 090400 3955587 822 822 822 822 0
575 20250219 090300 3955587 822 822 822 822 156
576 20250219 090200 3827355 817 817 817 817 0
577 20250219 090100 3827355 817 817 817 817 0
578 20250219 090000 3827355 817 816 817 816 4690

1
002070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,29793990,0,24848187660,0.00
20250214,0,29793990,0,24937569630,0.00
20250213,0,29793990,0,24758805690,0.00
20250212,0,29793990,0,24758805690,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 29793990 0 24848187660 0.00
3 20250214 0 29793990 0 24937569630 0.00
4 20250213 0 29793990 0 24758805690 0.00
5 20250212 0 29793990 0 24758805690 0.00