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

579
002360/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,170128710,503,503,503,503,1479
20250219,183600,170128710,503,503,503,503,0
20250219,183500,170128710,503,503,503,503,0
20250219,183400,170128710,503,503,503,503,0
20250219,183300,170128710,503,503,503,503,0
20250219,183200,170128710,503,503,503,503,0
20250219,183100,170128710,503,503,503,503,0
20250219,183000,170128710,503,503,503,503,0
20250219,182900,170128710,503,503,503,503,0
20250219,182800,170128710,503,503,503,503,0
20250219,182700,170128710,503,503,503,503,0
20250219,182600,170128710,503,503,503,503,0
20250219,182500,170128710,503,503,503,503,0
20250219,182400,170128710,503,503,503,503,0
20250219,182300,170128710,503,503,503,503,0
20250219,182200,170128710,503,503,503,503,0
20250219,182100,170128710,503,503,503,503,0
20250219,182000,170128710,503,503,503,503,0
20250219,181900,170128710,503,503,503,503,0
20250219,181800,170128710,503,503,503,503,0
20250219,181700,170128710,503,503,503,503,0
20250219,181600,170128710,503,503,503,503,0
20250219,181500,170128710,503,503,503,503,0
20250219,181400,170128710,503,503,503,503,0
20250219,181300,170128710,503,503,503,503,0
20250219,181200,170128710,503,503,503,503,0
20250219,181100,170128710,503,503,503,503,0
20250219,181000,170128710,503,503,503,503,0
20250219,180900,170128710,503,503,503,503,0
20250219,180800,170128710,503,503,503,503,0
20250219,180700,170128710,503,503,503,503,1479
20250219,180600,170128710,503,503,503,503,0
20250219,180500,170128710,503,503,503,503,0
20250219,180400,170128710,503,503,503,503,0
20250219,180300,170128710,503,503,503,503,0
20250219,180200,170128710,503,503,503,503,0
20250219,180100,170128710,503,503,503,503,0
20250219,180000,170128710,503,503,503,503,0
20250219,175900,170128710,503,503,503,503,0
20250219,175800,170128710,503,503,503,503,0
20250219,175700,170128710,503,503,503,503,0
20250219,175600,170128710,503,503,503,503,0
20250219,175500,170128710,503,503,503,503,0
20250219,175400,170128710,503,503,503,503,0
20250219,175300,170128710,503,503,503,503,0
20250219,175200,170128710,503,503,503,503,0
20250219,175100,170128710,503,503,503,503,0
20250219,175000,170128710,503,503,503,503,0
20250219,174900,170128710,503,503,503,503,0
20250219,174800,170128710,503,503,503,503,0
20250219,174700,170128710,503,503,503,503,0
20250219,174600,170128710,503,503,503,503,0
20250219,174500,170128710,503,503,503,503,0
20250219,174400,170128710,503,503,503,503,0
20250219,174300,170128710,503,503,503,503,0
20250219,174200,170128710,503,503,503,503,0
20250219,174100,170128710,503,503,503,503,0
20250219,174000,170128710,503,503,503,503,0
20250219,173900,170128710,503,503,503,503,0
20250219,173800,170128710,503,503,503,503,0
20250219,173700,170128710,503,503,503,503,1479
20250219,173600,170128710,503,503,503,503,0
20250219,173500,170128710,503,503,503,503,0
20250219,173400,170128710,503,503,503,503,0
20250219,173300,170128710,503,503,503,503,0
20250219,173200,170128710,503,503,503,503,0
20250219,173100,170128710,503,503,503,503,0
20250219,173000,170128710,503,503,503,503,0
20250219,172900,170128710,503,503,503,503,0
20250219,172800,170128710,503,503,503,503,0
20250219,172700,170128710,503,503,503,503,0
20250219,172600,170128710,503,503,503,503,0
20250219,172500,170128710,503,503,503,503,0
20250219,172400,170128710,503,503,503,503,0
20250219,172300,170128710,503,503,503,503,0
20250219,172200,170128710,503,503,503,503,0
20250219,172100,170128710,503,503,503,503,0
20250219,172000,170128710,503,503,503,503,0
20250219,171900,170128710,503,503,503,503,0
20250219,171800,170128710,503,503,503,503,0
20250219,171700,170128710,503,503,503,503,0
20250219,171600,170128710,503,503,503,503,0
20250219,171500,170128710,503,503,503,503,0
20250219,171400,170128710,503,503,503,503,0
20250219,171300,170128710,503,503,503,503,0
20250219,171200,170128710,503,503,503,503,0
20250219,171100,170128710,503,503,503,503,0
20250219,171000,170128710,503,503,503,503,0
20250219,170900,170128710,503,503,503,503,0
20250219,170800,170128710,503,503,503,503,0
20250219,170700,170128710,503,503,503,503,1479
20250219,170600,170128710,503,503,503,503,0
20250219,170500,170128710,503,503,503,503,0
20250219,170400,170128710,503,503,503,503,0
20250219,170300,170128710,503,503,503,503,0
20250219,170200,170128710,503,503,503,503,0
20250219,170100,170128710,503,503,503,503,0
20250219,170000,170128710,503,503,503,503,0
20250219,165900,170128710,503,503,503,503,0
20250219,165800,170128710,503,503,503,503,0
20250219,165700,170128710,503,503,503,503,0
20250219,165600,170128710,503,503,503,503,0
20250219,165500,170128710,503,503,503,503,0
20250219,165400,170128710,503,503,503,503,0
20250219,165300,170128710,503,503,503,503,0
20250219,165200,170128710,503,503,503,503,0
20250219,165100,170128710,503,503,503,503,0
20250219,165000,170128710,503,503,503,503,0
20250219,164900,170128710,503,503,503,503,0
20250219,164800,170128710,503,503,503,503,0
20250219,164700,170128710,503,503,503,503,0
20250219,164600,170128710,503,503,503,503,0
20250219,164500,170128710,503,503,503,503,0
20250219,164400,170128710,503,503,503,503,0
20250219,164300,170128710,503,503,503,503,0
20250219,164200,170128710,503,503,503,503,0
20250219,164100,170128710,503,503,503,503,0
20250219,164000,170128710,503,503,503,503,0
20250219,163900,170128710,503,503,503,503,0
20250219,163800,170128710,503,503,503,503,0
20250219,163700,170128710,503,503,503,503,1479
20250219,163600,170128710,503,503,503,503,0
20250219,163500,170128710,503,503,503,503,0
20250219,163400,170128710,503,503,503,503,0
20250219,163300,170128710,503,503,503,503,0
20250219,163200,170128710,503,503,503,503,0
20250219,163100,170128710,503,503,503,503,0
20250219,163000,170128710,503,503,503,503,0
20250219,162900,170128710,503,503,503,503,0
20250219,162800,170128710,503,503,503,503,0
20250219,162700,170128710,503,503,503,503,0
20250219,162600,170128710,503,503,503,503,0
20250219,162500,170128710,503,503,503,503,0
20250219,162400,170128710,503,503,503,503,0
20250219,162300,170128710,503,503,503,503,0
20250219,162200,170128710,503,503,503,503,0
20250219,162100,170128710,503,503,503,503,0
20250219,162000,170128710,503,503,503,503,0
20250219,161900,170128710,503,503,503,503,0
20250219,161800,170128710,503,503,503,503,0
20250219,161700,170128710,503,503,503,503,0
20250219,161600,170128710,503,503,503,503,0
20250219,161500,170128710,503,503,503,503,0
20250219,161400,170128710,503,503,503,503,0
20250219,161300,170128710,503,503,503,503,0
20250219,161200,170128710,503,503,503,503,0
20250219,161100,170128710,503,503,503,503,0
20250219,161000,170128710,503,503,503,503,0
20250219,160900,170128710,503,503,503,503,0
20250219,160800,170128710,503,503,503,503,0
20250219,160700,170128710,503,503,503,503,1479
20250219,160600,170128710,503,503,503,503,0
20250219,160500,170128710,503,503,503,503,0
20250219,160400,170128710,503,503,503,503,0
20250219,160300,170128710,503,503,503,503,0
20250219,160200,170128710,503,503,503,503,0
20250219,160100,170128710,503,503,503,503,0
20250219,160000,170128710,503,503,503,503,0
20250219,155900,170128710,503,503,503,503,0
20250219,155800,170128710,503,503,503,503,0
20250219,155700,170128710,503,503,503,503,0
20250219,155600,170128710,503,503,503,503,0
20250219,155500,170128710,503,503,503,503,0
20250219,155400,170128710,503,503,503,503,0
20250219,155300,170128710,503,503,503,503,0
20250219,155200,170128710,503,503,503,503,0
20250219,155100,170128710,503,503,503,503,0
20250219,155000,170128710,503,503,503,503,0
20250219,154900,170128710,503,503,503,503,0
20250219,154800,170128710,503,503,503,503,0
20250219,154700,170128710,503,503,503,503,0
20250219,154600,170128710,503,503,503,503,0
20250219,154500,170128710,503,503,503,503,0
20250219,154400,170128710,503,503,503,503,0
20250219,154300,170128710,503,503,503,503,0
20250219,154200,170128710,503,503,503,503,0
20250219,154100,170128710,503,503,503,503,0
20250219,154000,170128710,503,503,503,503,0
20250219,153900,170128710,503,503,503,503,0
20250219,153800,170128710,503,503,503,503,0
20250219,153700,170128710,503,503,503,503,1479
20250219,153600,170128710,503,503,503,503,0
20250219,153500,170128710,503,503,503,503,0
20250219,153400,170128710,503,503,503,503,0
20250219,153300,170128710,503,503,503,503,0
20250219,153200,170128710,503,503,503,503,0
20250219,153100,170128710,503,503,503,503,0
20250219,153000,170128710,503,503,503,503,1479
20250219,152900,169384773,503,503,503,503,0
20250219,152800,169384773,503,503,503,503,0
20250219,152700,169384773,503,503,503,503,0
20250219,152600,169384773,503,503,503,503,0
20250219,152500,169384773,503,503,503,503,0
20250219,152400,169384773,503,503,503,503,0
20250219,152300,169384773,503,503,503,503,0
20250219,152200,169384773,503,503,503,503,0
20250219,152100,169384773,503,503,503,503,0
20250219,152000,169384773,503,503,503,503,0
20250219,151900,169384773,503,503,503,503,0
20250219,151800,169384773,503,503,503,503,0
20250219,151700,169384773,503,503,503,503,0
20250219,151600,169384773,503,503,503,503,0
20250219,151500,169384773,503,503,503,503,0
20250219,151400,169384773,503,503,503,503,0
20250219,151300,169384773,503,503,503,503,0
20250219,151200,169384773,503,503,503,503,0
20250219,151100,169384773,503,503,503,503,0
20250219,151000,169384773,503,503,503,503,2000
20250219,150900,168378773,503,503,503,503,20
20250219,150800,168368713,502,502,502,502,0
20250219,150700,168368713,502,502,502,502,0
20250219,150600,168368713,502,502,502,502,0
20250219,150500,168368713,502,502,502,502,1
20250219,150400,168368211,502,502,502,502,199
20250219,150300,168268313,503,503,503,503,0
20250219,150200,168268313,503,503,503,503,2
20250219,150100,168267307,503,503,503,503,1
20250219,150000,168266804,502,502,502,502,3000
20250219,145900,166760804,501,502,502,501,1172
20250219,145800,166173532,502,502,502,502,0
20250219,145700,166173532,502,502,502,502,5000
20250219,145600,163663532,502,501,502,501,3
20250219,145500,163662027,502,502,502,502,0
20250219,145400,163662027,502,502,502,502,1
20250219,145300,163661525,502,502,502,502,23
20250219,145200,163649979,502,502,502,502,1000
20250219,145100,163147979,502,502,502,502,1
20250219,145000,163147477,502,502,502,502,2
20250219,144900,163146473,502,502,502,502,0
20250219,144800,163146473,502,502,502,502,0
20250219,144700,163146473,502,502,502,502,300
20250219,144600,162995873,502,502,502,502,1800
20250219,144500,162092273,501,501,501,501,2800
20250219,144400,160689473,502,502,502,502,2642
20250219,144300,159363189,502,502,502,502,3982
20250219,144200,157364225,503,503,503,503,0
20250219,144100,157364225,503,503,503,503,0
20250219,144000,157364225,503,503,503,503,0
20250219,143900,157364225,503,503,503,503,41
20250219,143800,157343602,503,503,503,503,0
20250219,143700,157343602,503,503,503,503,0
20250219,143600,157343602,503,503,503,503,1
20250219,143500,157343099,503,502,503,502,51
20250219,143400,157317496,502,502,502,502,0
20250219,143300,157317496,502,502,502,502,1042
20250219,143200,156794412,502,502,502,502,100
20250219,143100,156744212,502,502,502,502,0
20250219,143000,156744212,502,502,502,502,0
20250219,142900,156744212,502,502,502,502,0
20250219,142800,156744212,502,502,502,502,0
20250219,142700,156744212,502,502,502,502,0
20250219,142600,156744212,502,502,502,502,0
20250219,142500,156744212,502,502,502,502,0
20250219,142400,156744212,502,502,502,502,0
20250219,142300,156744212,502,502,502,502,0
20250219,142200,156744212,502,502,502,502,0
20250219,142100,156744212,502,502,502,502,0
20250219,142000,156744212,502,502,502,502,0
20250219,141900,156744212,502,502,502,502,5
20250219,141800,156741702,503,503,503,503,0
20250219,141700,156741702,503,503,503,503,1
20250219,141600,156741199,503,503,503,503,0
20250219,141500,156741199,503,503,503,503,0
20250219,141400,156741199,503,503,503,503,0
20250219,141300,156741199,503,503,503,503,0
20250219,141200,156741199,503,503,503,503,0
20250219,141100,156741199,503,503,503,503,113
20250219,141000,156684360,502,502,502,502,0
20250219,140900,156684360,502,502,502,502,0
20250219,140800,156684360,502,502,502,502,0
20250219,140700,156684360,502,502,502,502,1000
20250219,140600,156182360,502,502,502,502,0
20250219,140500,156182360,502,502,502,502,0
20250219,140400,156182360,502,502,502,502,0
20250219,140300,156182360,502,502,502,502,8
20250219,140200,156178344,502,502,502,502,0
20250219,140100,156178344,502,502,502,502,4
20250219,140000,156176336,502,502,502,502,4
20250219,135900,156174328,501,502,502,501,10000
20250219,135800,151162625,502,502,502,502,0
20250219,135700,151162625,502,502,502,502,0
20250219,135600,151162625,502,502,502,502,100
20250219,135500,151112425,503,503,503,503,147
20250219,135400,151038484,503,503,503,503,0
20250219,135300,151038484,503,503,503,503,0
20250219,135200,151038484,503,502,503,502,60
20250219,135100,151008363,502,502,502,502,0
20250219,135000,151008363,502,502,502,502,0
20250219,134900,151008363,502,502,502,502,20
20250219,134800,150998323,502,502,502,502,9
20250219,134700,150993805,503,503,503,503,0
20250219,134600,150993805,503,502,503,502,2089
20250219,134500,149945038,503,503,503,503,0
20250219,134400,149945038,503,503,503,503,0
20250219,134300,149945038,503,503,503,503,2
20250219,134200,149944032,503,503,503,503,0
20250219,134100,149944032,503,503,503,503,10
20250219,134000,149939002,503,503,503,503,20
20250219,133900,149928942,503,503,503,503,0
20250219,133800,149928942,503,503,503,503,2
20250219,133700,149927936,502,502,502,502,0
20250219,133600,149927936,502,502,502,502,5
20250219,133500,149925426,502,502,502,502,0
20250219,133400,149925426,502,502,502,502,0
20250219,133300,149925426,502,502,502,502,500
20250219,133200,149674426,503,503,503,503,82
20250219,133100,149633180,503,503,503,503,0
20250219,133000,149633180,503,503,503,503,0
20250219,132900,149633180,503,503,503,503,0
20250219,132800,149633180,503,503,503,503,8
20250219,132700,149629156,503,503,503,503,20
20250219,132600,149619096,503,503,503,503,10
20250219,132500,149614066,503,503,503,503,0
20250219,132400,149614066,503,503,503,503,10
20250219,132300,149609036,502,502,502,502,10
20250219,132200,149604016,503,503,503,503,0
20250219,132100,149604016,503,503,503,503,0
20250219,132000,149604016,503,503,503,503,1
20250219,131900,149603513,503,503,503,503,0
20250219,131800,149603513,503,502,503,502,101
20250219,131700,149552810,502,502,503,502,610
20250219,131600,149246580,503,502,503,502,2001
20250219,131500,148242077,502,502,502,502,0
20250219,131400,148242077,502,502,502,502,0
20250219,131300,148242077,502,502,502,502,0
20250219,131200,148242077,502,502,502,502,0
20250219,131100,148242077,502,502,502,502,0
20250219,131000,148242077,502,502,502,502,5
20250219,130900,148239567,502,502,502,502,9483
20250219,130800,143479101,502,502,502,502,53
20250219,130700,143452495,502,502,502,502,2595
20250219,130600,142149805,502,502,502,502,1000
20250219,130500,141647805,502,502,502,502,17629
20250219,130400,132798047,502,502,502,502,1000
20250219,130300,132296047,501,501,501,501,994
20250219,130200,131798053,501,501,501,501,0
20250219,130100,131798053,501,501,501,501,0
20250219,130000,131798053,501,501,501,501,0
20250219,125900,131798053,501,501,501,501,272
20250219,125800,131661781,502,502,502,502,0
20250219,125700,131661781,502,502,502,502,2
20250219,125600,131660777,502,502,502,502,1
20250219,125500,131660275,502,502,502,502,440
20250219,125400,131439395,502,502,502,502,0
20250219,125300,131439395,502,502,502,502,214
20250219,125200,131331967,502,502,502,502,185
20250219,125100,131239097,502,502,502,502,0
20250219,125000,131239097,502,502,502,502,220
20250219,124900,131128657,502,502,502,502,0
20250219,124800,131128657,502,502,502,502,3172
20250219,124700,129536313,502,502,502,502,0
20250219,124600,129536313,502,502,502,502,8773
20250219,124500,125132267,503,503,503,503,0
20250219,124400,125132267,503,503,503,503,0
20250219,124300,125132267,503,503,503,503,0
20250219,124200,125132267,503,503,503,503,0
20250219,124100,125132267,503,503,503,503,0
20250219,124000,125132267,503,503,503,503,0
20250219,123900,125132267,503,503,503,503,10
20250219,123800,125127237,502,503,503,502,203
20250219,123700,125025131,503,503,503,503,0
20250219,123600,125025131,503,503,503,503,3
20250219,123500,125023622,503,503,503,503,0
20250219,123400,125023622,503,503,503,503,12
20250219,123300,125017586,503,503,503,503,0
20250219,123200,125017586,503,503,503,503,1
20250219,123100,125017083,501,501,501,501,0
20250219,123000,125017083,501,501,501,501,0
20250219,122900,125017083,501,502,502,501,6008
20250219,122800,122001075,502,502,502,502,1
20250219,122700,122000573,501,501,501,501,0
20250219,122600,122000573,501,501,501,501,0
20250219,122500,122000573,501,501,501,501,19
20250219,122400,121991054,502,502,502,502,1000
20250219,122300,121489054,502,502,502,502,1000
20250219,122200,120987054,502,502,502,502,4
20250219,122100,120985046,502,502,502,502,2
20250219,122000,120984042,502,502,502,502,21
20250219,121900,120973500,502,502,502,502,199
20250219,121800,120873602,502,502,502,502,0
20250219,121700,120873602,502,502,502,502,1
20250219,121600,120873100,502,502,502,502,500
20250219,121500,120622100,502,502,502,502,0
20250219,121400,120622100,502,502,502,502,2510
20250219,121300,119362080,502,502,502,502,2000
20250219,121200,118358080,502,501,502,501,1602
20250219,121100,117553878,502,502,502,502,10
20250219,121000,117548858,502,502,502,502,582
20250219,120900,117256694,502,501,502,501,40
20250219,120800,117236636,501,502,502,501,12118
20250219,120700,111157675,502,502,502,502,200
20250219,120600,111057275,503,503,503,503,1
20250219,120500,111056772,503,503,503,503,300
20250219,120400,110905872,503,503,503,503,0
20250219,120300,110905872,503,503,503,503,262
20250219,120200,110774086,503,503,503,503,1
20250219,120100,110773583,502,502,502,502,0
20250219,120000,110773583,502,502,502,502,200
20250219,115900,110673183,502,502,502,502,0
20250219,115800,110673183,502,502,502,502,0
20250219,115700,110673183,502,502,502,502,0
20250219,115600,110673183,502,502,502,502,1000
20250219,115500,110171183,502,502,502,502,1597
20250219,115400,109369489,502,503,503,502,755
20250219,115300,108989972,503,503,503,503,495
20250219,115200,108740987,503,503,503,503,5
20250219,115100,108738472,502,502,502,502,0
20250219,115000,108738472,502,502,502,502,0
20250219,114900,108738472,502,502,502,502,7000
20250219,114800,105224472,502,502,502,502,0
20250219,114700,105224472,502,502,502,502,0
20250219,114600,105224472,502,502,502,502,0
20250219,114500,105224472,502,503,503,502,13248
20250219,114400,98572876,503,503,503,503,0
20250219,114300,98572876,503,503,503,503,0
20250219,114200,98572876,503,503,503,503,3
20250219,114100,98571367,503,503,503,503,1000
20250219,114000,98068367,503,503,503,503,0
20250219,113900,98068367,503,503,503,503,500
20250219,113800,97816867,503,503,503,503,0
20250219,113700,97816867,503,503,503,503,1050
20250219,113600,97288717,503,503,503,503,0
20250219,113500,97288717,503,503,503,503,0
20250219,113400,97288717,503,503,503,503,0
20250219,113300,97288717,503,503,503,503,0
20250219,113200,97288717,503,503,503,503,0
20250219,113100,97288717,503,503,503,503,1
20250219,113000,97288214,502,502,502,502,0
20250219,112900,97288214,502,503,503,502,5010
20250219,112800,94772184,503,503,503,503,0
20250219,112700,94772184,503,503,503,503,1010
20250219,112600,94264154,503,503,503,503,0
20250219,112500,94264154,503,503,503,503,12
20250219,112400,94258118,503,503,503,503,1
20250219,112300,94257615,503,503,503,503,0
20250219,112200,94257615,503,503,503,503,100
20250219,112100,94207315,503,503,503,503,17
20250219,112000,94198764,503,503,503,503,3
20250219,111900,94197255,503,503,503,503,0
20250219,111800,94197255,503,503,503,503,0
20250219,111700,94197255,503,503,503,503,0
20250219,111600,94197255,503,503,503,503,0
20250219,111500,94197255,503,503,503,503,1000
20250219,111400,93694255,502,502,502,502,150
20250219,111300,93618955,503,503,503,503,1
20250219,111200,93618452,502,503,503,502,6
20250219,111100,93615439,502,503,503,502,2303
20250219,111000,92457333,503,503,503,503,0
20250219,110900,92457333,503,503,503,503,0
20250219,110800,92457333,503,503,503,503,0
20250219,110700,92457333,503,503,503,503,2
20250219,110600,92456327,503,503,503,503,0
20250219,110500,92456327,503,503,503,503,0
20250219,110400,92456327,503,503,503,503,0
20250219,110300,92456327,503,503,503,503,0
20250219,110200,92456327,503,503,503,503,0
20250219,110100,92456327,503,503,503,503,105
20250219,110000,92403512,503,503,503,503,0
20250219,105900,92403512,503,503,503,503,0
20250219,105800,92403512,503,503,503,503,0
20250219,105700,92403512,503,503,503,503,0
20250219,105600,92403512,503,503,503,503,0
20250219,105500,92403512,503,503,503,503,0
20250219,105400,92403512,503,503,503,503,322
20250219,105300,92241546,503,503,503,503,0
20250219,105200,92241546,503,504,504,503,259
20250219,105100,92111268,503,503,503,503,0
20250219,105000,92111268,503,503,503,503,234
20250219,104900,91993566,504,504,504,504,11
20250219,104800,91988022,502,502,502,502,0
20250219,104700,91988022,502,502,502,502,0
20250219,104600,91988022,502,502,502,502,0
20250219,104500,91988022,502,502,502,502,0
20250219,104400,91988022,502,502,502,502,10
20250219,104300,91983002,502,502,502,502,0
20250219,104200,91983002,502,502,502,502,0
20250219,104100,91983002,502,502,502,502,327
20250219,104000,91818848,503,503,503,503,4
20250219,103900,91816836,504,504,504,504,0
20250219,103800,91816836,504,504,504,504,98
20250219,103700,91767444,504,504,504,504,0
20250219,103600,91767444,504,504,504,504,0
20250219,103500,91767444,504,504,504,504,3
20250219,103400,91765932,504,504,504,504,0
20250219,103300,91765932,504,504,504,504,0
20250219,103200,91765932,504,503,504,503,1631
20250219,103100,90945529,503,503,503,503,0
20250219,103000,90945529,503,503,503,503,379
20250219,102900,90754892,502,502,502,502,0
20250219,102800,90754892,502,503,503,502,3300
20250219,102700,89096347,503,504,504,503,6
20250219,102600,89093327,504,504,504,504,57
20250219,102500,89064599,504,504,504,504,0
20250219,102400,89064599,504,504,504,504,3
20250219,102300,89063087,504,504,504,504,1785
20250219,102200,88163447,504,503,504,503,367
20250219,102100,87978841,504,504,504,504,0
20250219,102000,87978841,504,503,504,503,3484
20250219,101900,86226339,504,503,504,503,336
20250219,101800,86056996,503,503,503,503,1
20250219,101700,86056493,504,504,504,504,5000
20250219,101600,83536493,504,504,504,504,19
20250219,101500,83526917,503,503,503,503,0
20250219,101400,83526917,503,503,503,503,825
20250219,101300,83111942,502,502,502,502,0
20250219,101200,83111942,502,502,502,502,138
20250219,101100,83042666,503,503,503,503,0
20250219,101000,83042666,503,504,504,503,115
20250219,100900,82984718,504,504,504,504,0
20250219,100800,82984718,504,504,504,504,0
20250219,100700,82984718,504,504,504,504,20
20250219,100600,82974638,503,504,504,503,16
20250219,100500,82966578,504,504,504,504,74
20250219,100400,82929282,504,504,504,504,1
20250219,100300,82928778,502,502,504,502,22696
20250219,100200,71534689,503,502,503,502,141
20250219,100100,71463895,503,503,503,503,8
20250219,100000,71459871,503,503,503,503,5
20250219,095900,71457356,503,503,503,503,49
20250219,095800,71432709,502,502,502,502,0
20250219,095700,71432709,502,502,502,502,531
20250219,095600,71166147,503,503,503,503,50
20250219,095500,71140997,503,502,503,502,201
20250219,095400,71040094,504,504,504,504,1
20250219,095300,71039590,503,503,503,503,0
20250219,095200,71039590,503,503,503,503,245
20250219,095100,70916355,503,503,503,503,1
20250219,095000,70915852,503,503,503,502,57
20250219,094900,70887187,503,503,503,503,3
20250219,094800,70885678,504,504,504,504,0
20250219,094700,70885678,504,502,504,502,2093
20250219,094600,69834988,502,502,502,502,11
20250219,094500,69829466,504,504,504,504,0
20250219,094400,69829466,504,504,504,504,0
20250219,094300,69829466,504,502,504,502,244
20250219,094200,69706956,505,505,505,505,1
20250219,094100,69706451,505,505,505,505,2
20250219,094000,69705441,505,504,505,504,2
20250219,093900,69704432,504,502,504,502,27996
20250219,093800,55606564,504,504,504,504,12
20250219,093700,55600516,504,503,504,503,4
20250219,093600,55598501,502,502,502,502,5766
20250219,093500,52703969,502,502,502,501,28
20250219,093400,52689925,502,502,502,502,413
20250219,093300,52482599,502,502,502,502,456
20250219,093200,52253687,501,502,502,501,295
20250219,093100,52105870,501,501,501,501,1012
20250219,093000,51598858,502,502,502,502,1
20250219,092900,51598356,501,502,502,501,1542
20250219,092800,50825783,502,502,502,502,2
20250219,092700,50824779,501,501,501,501,0
20250219,092600,50824779,501,501,501,501,612
20250219,092500,50518167,502,502,502,502,13
20250219,092400,50511641,502,502,502,502,0
20250219,092300,50511641,502,502,502,502,2
20250219,092200,50510637,501,501,501,501,38
20250219,092100,50491599,501,502,502,501,17297
20250219,092000,41825306,502,503,503,502,11215
20250219,091900,36195276,502,502,503,502,8441
20250219,091800,31956939,502,503,503,502,1251
20250219,091700,31327937,503,502,503,502,3004
20250219,091600,29819925,503,503,503,503,146
20250219,091500,29746487,502,502,502,502,0
20250219,091400,29746487,502,502,502,502,179
20250219,091300,29656629,502,503,503,502,1911
20250219,091200,28696896,503,503,503,503,5
20250219,091100,28694381,502,503,503,502,610
20250219,091000,28387561,503,503,503,503,163
20250219,090900,28305572,503,503,503,503,3
20250219,090800,28304063,503,503,503,503,32
20250219,090700,28287967,503,503,503,503,9
20250219,090600,28283440,503,503,503,503,0
20250219,090500,28283440,503,503,503,503,6
20250219,090400,28280422,502,502,502,502,2000
20250219,090300,27276422,503,503,503,503,0
20250219,090200,27276422,503,502,503,502,215
20250219,090100,27168477,503,503,503,502,51403
20250219,090000,1363780,502,504,504,502,2710
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 170128710 503 503 503 503 1479
3 20250219 183600 170128710 503 503 503 503 0
4 20250219 183500 170128710 503 503 503 503 0
5 20250219 183400 170128710 503 503 503 503 0
6 20250219 183300 170128710 503 503 503 503 0
7 20250219 183200 170128710 503 503 503 503 0
8 20250219 183100 170128710 503 503 503 503 0
9 20250219 183000 170128710 503 503 503 503 0
10 20250219 182900 170128710 503 503 503 503 0
11 20250219 182800 170128710 503 503 503 503 0
12 20250219 182700 170128710 503 503 503 503 0
13 20250219 182600 170128710 503 503 503 503 0
14 20250219 182500 170128710 503 503 503 503 0
15 20250219 182400 170128710 503 503 503 503 0
16 20250219 182300 170128710 503 503 503 503 0
17 20250219 182200 170128710 503 503 503 503 0
18 20250219 182100 170128710 503 503 503 503 0
19 20250219 182000 170128710 503 503 503 503 0
20 20250219 181900 170128710 503 503 503 503 0
21 20250219 181800 170128710 503 503 503 503 0
22 20250219 181700 170128710 503 503 503 503 0
23 20250219 181600 170128710 503 503 503 503 0
24 20250219 181500 170128710 503 503 503 503 0
25 20250219 181400 170128710 503 503 503 503 0
26 20250219 181300 170128710 503 503 503 503 0
27 20250219 181200 170128710 503 503 503 503 0
28 20250219 181100 170128710 503 503 503 503 0
29 20250219 181000 170128710 503 503 503 503 0
30 20250219 180900 170128710 503 503 503 503 0
31 20250219 180800 170128710 503 503 503 503 0
32 20250219 180700 170128710 503 503 503 503 1479
33 20250219 180600 170128710 503 503 503 503 0
34 20250219 180500 170128710 503 503 503 503 0
35 20250219 180400 170128710 503 503 503 503 0
36 20250219 180300 170128710 503 503 503 503 0
37 20250219 180200 170128710 503 503 503 503 0
38 20250219 180100 170128710 503 503 503 503 0
39 20250219 180000 170128710 503 503 503 503 0
40 20250219 175900 170128710 503 503 503 503 0
41 20250219 175800 170128710 503 503 503 503 0
42 20250219 175700 170128710 503 503 503 503 0
43 20250219 175600 170128710 503 503 503 503 0
44 20250219 175500 170128710 503 503 503 503 0
45 20250219 175400 170128710 503 503 503 503 0
46 20250219 175300 170128710 503 503 503 503 0
47 20250219 175200 170128710 503 503 503 503 0
48 20250219 175100 170128710 503 503 503 503 0
49 20250219 175000 170128710 503 503 503 503 0
50 20250219 174900 170128710 503 503 503 503 0
51 20250219 174800 170128710 503 503 503 503 0
52 20250219 174700 170128710 503 503 503 503 0
53 20250219 174600 170128710 503 503 503 503 0
54 20250219 174500 170128710 503 503 503 503 0
55 20250219 174400 170128710 503 503 503 503 0
56 20250219 174300 170128710 503 503 503 503 0
57 20250219 174200 170128710 503 503 503 503 0
58 20250219 174100 170128710 503 503 503 503 0
59 20250219 174000 170128710 503 503 503 503 0
60 20250219 173900 170128710 503 503 503 503 0
61 20250219 173800 170128710 503 503 503 503 0
62 20250219 173700 170128710 503 503 503 503 1479
63 20250219 173600 170128710 503 503 503 503 0
64 20250219 173500 170128710 503 503 503 503 0
65 20250219 173400 170128710 503 503 503 503 0
66 20250219 173300 170128710 503 503 503 503 0
67 20250219 173200 170128710 503 503 503 503 0
68 20250219 173100 170128710 503 503 503 503 0
69 20250219 173000 170128710 503 503 503 503 0
70 20250219 172900 170128710 503 503 503 503 0
71 20250219 172800 170128710 503 503 503 503 0
72 20250219 172700 170128710 503 503 503 503 0
73 20250219 172600 170128710 503 503 503 503 0
74 20250219 172500 170128710 503 503 503 503 0
75 20250219 172400 170128710 503 503 503 503 0
76 20250219 172300 170128710 503 503 503 503 0
77 20250219 172200 170128710 503 503 503 503 0
78 20250219 172100 170128710 503 503 503 503 0
79 20250219 172000 170128710 503 503 503 503 0
80 20250219 171900 170128710 503 503 503 503 0
81 20250219 171800 170128710 503 503 503 503 0
82 20250219 171700 170128710 503 503 503 503 0
83 20250219 171600 170128710 503 503 503 503 0
84 20250219 171500 170128710 503 503 503 503 0
85 20250219 171400 170128710 503 503 503 503 0
86 20250219 171300 170128710 503 503 503 503 0
87 20250219 171200 170128710 503 503 503 503 0
88 20250219 171100 170128710 503 503 503 503 0
89 20250219 171000 170128710 503 503 503 503 0
90 20250219 170900 170128710 503 503 503 503 0
91 20250219 170800 170128710 503 503 503 503 0
92 20250219 170700 170128710 503 503 503 503 1479
93 20250219 170600 170128710 503 503 503 503 0
94 20250219 170500 170128710 503 503 503 503 0
95 20250219 170400 170128710 503 503 503 503 0
96 20250219 170300 170128710 503 503 503 503 0
97 20250219 170200 170128710 503 503 503 503 0
98 20250219 170100 170128710 503 503 503 503 0
99 20250219 170000 170128710 503 503 503 503 0
100 20250219 165900 170128710 503 503 503 503 0
101 20250219 165800 170128710 503 503 503 503 0
102 20250219 165700 170128710 503 503 503 503 0
103 20250219 165600 170128710 503 503 503 503 0
104 20250219 165500 170128710 503 503 503 503 0
105 20250219 165400 170128710 503 503 503 503 0
106 20250219 165300 170128710 503 503 503 503 0
107 20250219 165200 170128710 503 503 503 503 0
108 20250219 165100 170128710 503 503 503 503 0
109 20250219 165000 170128710 503 503 503 503 0
110 20250219 164900 170128710 503 503 503 503 0
111 20250219 164800 170128710 503 503 503 503 0
112 20250219 164700 170128710 503 503 503 503 0
113 20250219 164600 170128710 503 503 503 503 0
114 20250219 164500 170128710 503 503 503 503 0
115 20250219 164400 170128710 503 503 503 503 0
116 20250219 164300 170128710 503 503 503 503 0
117 20250219 164200 170128710 503 503 503 503 0
118 20250219 164100 170128710 503 503 503 503 0
119 20250219 164000 170128710 503 503 503 503 0
120 20250219 163900 170128710 503 503 503 503 0
121 20250219 163800 170128710 503 503 503 503 0
122 20250219 163700 170128710 503 503 503 503 1479
123 20250219 163600 170128710 503 503 503 503 0
124 20250219 163500 170128710 503 503 503 503 0
125 20250219 163400 170128710 503 503 503 503 0
126 20250219 163300 170128710 503 503 503 503 0
127 20250219 163200 170128710 503 503 503 503 0
128 20250219 163100 170128710 503 503 503 503 0
129 20250219 163000 170128710 503 503 503 503 0
130 20250219 162900 170128710 503 503 503 503 0
131 20250219 162800 170128710 503 503 503 503 0
132 20250219 162700 170128710 503 503 503 503 0
133 20250219 162600 170128710 503 503 503 503 0
134 20250219 162500 170128710 503 503 503 503 0
135 20250219 162400 170128710 503 503 503 503 0
136 20250219 162300 170128710 503 503 503 503 0
137 20250219 162200 170128710 503 503 503 503 0
138 20250219 162100 170128710 503 503 503 503 0
139 20250219 162000 170128710 503 503 503 503 0
140 20250219 161900 170128710 503 503 503 503 0
141 20250219 161800 170128710 503 503 503 503 0
142 20250219 161700 170128710 503 503 503 503 0
143 20250219 161600 170128710 503 503 503 503 0
144 20250219 161500 170128710 503 503 503 503 0
145 20250219 161400 170128710 503 503 503 503 0
146 20250219 161300 170128710 503 503 503 503 0
147 20250219 161200 170128710 503 503 503 503 0
148 20250219 161100 170128710 503 503 503 503 0
149 20250219 161000 170128710 503 503 503 503 0
150 20250219 160900 170128710 503 503 503 503 0
151 20250219 160800 170128710 503 503 503 503 0
152 20250219 160700 170128710 503 503 503 503 1479
153 20250219 160600 170128710 503 503 503 503 0
154 20250219 160500 170128710 503 503 503 503 0
155 20250219 160400 170128710 503 503 503 503 0
156 20250219 160300 170128710 503 503 503 503 0
157 20250219 160200 170128710 503 503 503 503 0
158 20250219 160100 170128710 503 503 503 503 0
159 20250219 160000 170128710 503 503 503 503 0
160 20250219 155900 170128710 503 503 503 503 0
161 20250219 155800 170128710 503 503 503 503 0
162 20250219 155700 170128710 503 503 503 503 0
163 20250219 155600 170128710 503 503 503 503 0
164 20250219 155500 170128710 503 503 503 503 0
165 20250219 155400 170128710 503 503 503 503 0
166 20250219 155300 170128710 503 503 503 503 0
167 20250219 155200 170128710 503 503 503 503 0
168 20250219 155100 170128710 503 503 503 503 0
169 20250219 155000 170128710 503 503 503 503 0
170 20250219 154900 170128710 503 503 503 503 0
171 20250219 154800 170128710 503 503 503 503 0
172 20250219 154700 170128710 503 503 503 503 0
173 20250219 154600 170128710 503 503 503 503 0
174 20250219 154500 170128710 503 503 503 503 0
175 20250219 154400 170128710 503 503 503 503 0
176 20250219 154300 170128710 503 503 503 503 0
177 20250219 154200 170128710 503 503 503 503 0
178 20250219 154100 170128710 503 503 503 503 0
179 20250219 154000 170128710 503 503 503 503 0
180 20250219 153900 170128710 503 503 503 503 0
181 20250219 153800 170128710 503 503 503 503 0
182 20250219 153700 170128710 503 503 503 503 1479
183 20250219 153600 170128710 503 503 503 503 0
184 20250219 153500 170128710 503 503 503 503 0
185 20250219 153400 170128710 503 503 503 503 0
186 20250219 153300 170128710 503 503 503 503 0
187 20250219 153200 170128710 503 503 503 503 0
188 20250219 153100 170128710 503 503 503 503 0
189 20250219 153000 170128710 503 503 503 503 1479
190 20250219 152900 169384773 503 503 503 503 0
191 20250219 152800 169384773 503 503 503 503 0
192 20250219 152700 169384773 503 503 503 503 0
193 20250219 152600 169384773 503 503 503 503 0
194 20250219 152500 169384773 503 503 503 503 0
195 20250219 152400 169384773 503 503 503 503 0
196 20250219 152300 169384773 503 503 503 503 0
197 20250219 152200 169384773 503 503 503 503 0
198 20250219 152100 169384773 503 503 503 503 0
199 20250219 152000 169384773 503 503 503 503 0
200 20250219 151900 169384773 503 503 503 503 0
201 20250219 151800 169384773 503 503 503 503 0
202 20250219 151700 169384773 503 503 503 503 0
203 20250219 151600 169384773 503 503 503 503 0
204 20250219 151500 169384773 503 503 503 503 0
205 20250219 151400 169384773 503 503 503 503 0
206 20250219 151300 169384773 503 503 503 503 0
207 20250219 151200 169384773 503 503 503 503 0
208 20250219 151100 169384773 503 503 503 503 0
209 20250219 151000 169384773 503 503 503 503 2000
210 20250219 150900 168378773 503 503 503 503 20
211 20250219 150800 168368713 502 502 502 502 0
212 20250219 150700 168368713 502 502 502 502 0
213 20250219 150600 168368713 502 502 502 502 0
214 20250219 150500 168368713 502 502 502 502 1
215 20250219 150400 168368211 502 502 502 502 199
216 20250219 150300 168268313 503 503 503 503 0
217 20250219 150200 168268313 503 503 503 503 2
218 20250219 150100 168267307 503 503 503 503 1
219 20250219 150000 168266804 502 502 502 502 3000
220 20250219 145900 166760804 501 502 502 501 1172
221 20250219 145800 166173532 502 502 502 502 0
222 20250219 145700 166173532 502 502 502 502 5000
223 20250219 145600 163663532 502 501 502 501 3
224 20250219 145500 163662027 502 502 502 502 0
225 20250219 145400 163662027 502 502 502 502 1
226 20250219 145300 163661525 502 502 502 502 23
227 20250219 145200 163649979 502 502 502 502 1000
228 20250219 145100 163147979 502 502 502 502 1
229 20250219 145000 163147477 502 502 502 502 2
230 20250219 144900 163146473 502 502 502 502 0
231 20250219 144800 163146473 502 502 502 502 0
232 20250219 144700 163146473 502 502 502 502 300
233 20250219 144600 162995873 502 502 502 502 1800
234 20250219 144500 162092273 501 501 501 501 2800
235 20250219 144400 160689473 502 502 502 502 2642
236 20250219 144300 159363189 502 502 502 502 3982
237 20250219 144200 157364225 503 503 503 503 0
238 20250219 144100 157364225 503 503 503 503 0
239 20250219 144000 157364225 503 503 503 503 0
240 20250219 143900 157364225 503 503 503 503 41
241 20250219 143800 157343602 503 503 503 503 0
242 20250219 143700 157343602 503 503 503 503 0
243 20250219 143600 157343602 503 503 503 503 1
244 20250219 143500 157343099 503 502 503 502 51
245 20250219 143400 157317496 502 502 502 502 0
246 20250219 143300 157317496 502 502 502 502 1042
247 20250219 143200 156794412 502 502 502 502 100
248 20250219 143100 156744212 502 502 502 502 0
249 20250219 143000 156744212 502 502 502 502 0
250 20250219 142900 156744212 502 502 502 502 0
251 20250219 142800 156744212 502 502 502 502 0
252 20250219 142700 156744212 502 502 502 502 0
253 20250219 142600 156744212 502 502 502 502 0
254 20250219 142500 156744212 502 502 502 502 0
255 20250219 142400 156744212 502 502 502 502 0
256 20250219 142300 156744212 502 502 502 502 0
257 20250219 142200 156744212 502 502 502 502 0
258 20250219 142100 156744212 502 502 502 502 0
259 20250219 142000 156744212 502 502 502 502 0
260 20250219 141900 156744212 502 502 502 502 5
261 20250219 141800 156741702 503 503 503 503 0
262 20250219 141700 156741702 503 503 503 503 1
263 20250219 141600 156741199 503 503 503 503 0
264 20250219 141500 156741199 503 503 503 503 0
265 20250219 141400 156741199 503 503 503 503 0
266 20250219 141300 156741199 503 503 503 503 0
267 20250219 141200 156741199 503 503 503 503 0
268 20250219 141100 156741199 503 503 503 503 113
269 20250219 141000 156684360 502 502 502 502 0
270 20250219 140900 156684360 502 502 502 502 0
271 20250219 140800 156684360 502 502 502 502 0
272 20250219 140700 156684360 502 502 502 502 1000
273 20250219 140600 156182360 502 502 502 502 0
274 20250219 140500 156182360 502 502 502 502 0
275 20250219 140400 156182360 502 502 502 502 0
276 20250219 140300 156182360 502 502 502 502 8
277 20250219 140200 156178344 502 502 502 502 0
278 20250219 140100 156178344 502 502 502 502 4
279 20250219 140000 156176336 502 502 502 502 4
280 20250219 135900 156174328 501 502 502 501 10000
281 20250219 135800 151162625 502 502 502 502 0
282 20250219 135700 151162625 502 502 502 502 0
283 20250219 135600 151162625 502 502 502 502 100
284 20250219 135500 151112425 503 503 503 503 147
285 20250219 135400 151038484 503 503 503 503 0
286 20250219 135300 151038484 503 503 503 503 0
287 20250219 135200 151038484 503 502 503 502 60
288 20250219 135100 151008363 502 502 502 502 0
289 20250219 135000 151008363 502 502 502 502 0
290 20250219 134900 151008363 502 502 502 502 20
291 20250219 134800 150998323 502 502 502 502 9
292 20250219 134700 150993805 503 503 503 503 0
293 20250219 134600 150993805 503 502 503 502 2089
294 20250219 134500 149945038 503 503 503 503 0
295 20250219 134400 149945038 503 503 503 503 0
296 20250219 134300 149945038 503 503 503 503 2
297 20250219 134200 149944032 503 503 503 503 0
298 20250219 134100 149944032 503 503 503 503 10
299 20250219 134000 149939002 503 503 503 503 20
300 20250219 133900 149928942 503 503 503 503 0
301 20250219 133800 149928942 503 503 503 503 2
302 20250219 133700 149927936 502 502 502 502 0
303 20250219 133600 149927936 502 502 502 502 5
304 20250219 133500 149925426 502 502 502 502 0
305 20250219 133400 149925426 502 502 502 502 0
306 20250219 133300 149925426 502 502 502 502 500
307 20250219 133200 149674426 503 503 503 503 82
308 20250219 133100 149633180 503 503 503 503 0
309 20250219 133000 149633180 503 503 503 503 0
310 20250219 132900 149633180 503 503 503 503 0
311 20250219 132800 149633180 503 503 503 503 8
312 20250219 132700 149629156 503 503 503 503 20
313 20250219 132600 149619096 503 503 503 503 10
314 20250219 132500 149614066 503 503 503 503 0
315 20250219 132400 149614066 503 503 503 503 10
316 20250219 132300 149609036 502 502 502 502 10
317 20250219 132200 149604016 503 503 503 503 0
318 20250219 132100 149604016 503 503 503 503 0
319 20250219 132000 149604016 503 503 503 503 1
320 20250219 131900 149603513 503 503 503 503 0
321 20250219 131800 149603513 503 502 503 502 101
322 20250219 131700 149552810 502 502 503 502 610
323 20250219 131600 149246580 503 502 503 502 2001
324 20250219 131500 148242077 502 502 502 502 0
325 20250219 131400 148242077 502 502 502 502 0
326 20250219 131300 148242077 502 502 502 502 0
327 20250219 131200 148242077 502 502 502 502 0
328 20250219 131100 148242077 502 502 502 502 0
329 20250219 131000 148242077 502 502 502 502 5
330 20250219 130900 148239567 502 502 502 502 9483
331 20250219 130800 143479101 502 502 502 502 53
332 20250219 130700 143452495 502 502 502 502 2595
333 20250219 130600 142149805 502 502 502 502 1000
334 20250219 130500 141647805 502 502 502 502 17629
335 20250219 130400 132798047 502 502 502 502 1000
336 20250219 130300 132296047 501 501 501 501 994
337 20250219 130200 131798053 501 501 501 501 0
338 20250219 130100 131798053 501 501 501 501 0
339 20250219 130000 131798053 501 501 501 501 0
340 20250219 125900 131798053 501 501 501 501 272
341 20250219 125800 131661781 502 502 502 502 0
342 20250219 125700 131661781 502 502 502 502 2
343 20250219 125600 131660777 502 502 502 502 1
344 20250219 125500 131660275 502 502 502 502 440
345 20250219 125400 131439395 502 502 502 502 0
346 20250219 125300 131439395 502 502 502 502 214
347 20250219 125200 131331967 502 502 502 502 185
348 20250219 125100 131239097 502 502 502 502 0
349 20250219 125000 131239097 502 502 502 502 220
350 20250219 124900 131128657 502 502 502 502 0
351 20250219 124800 131128657 502 502 502 502 3172
352 20250219 124700 129536313 502 502 502 502 0
353 20250219 124600 129536313 502 502 502 502 8773
354 20250219 124500 125132267 503 503 503 503 0
355 20250219 124400 125132267 503 503 503 503 0
356 20250219 124300 125132267 503 503 503 503 0
357 20250219 124200 125132267 503 503 503 503 0
358 20250219 124100 125132267 503 503 503 503 0
359 20250219 124000 125132267 503 503 503 503 0
360 20250219 123900 125132267 503 503 503 503 10
361 20250219 123800 125127237 502 503 503 502 203
362 20250219 123700 125025131 503 503 503 503 0
363 20250219 123600 125025131 503 503 503 503 3
364 20250219 123500 125023622 503 503 503 503 0
365 20250219 123400 125023622 503 503 503 503 12
366 20250219 123300 125017586 503 503 503 503 0
367 20250219 123200 125017586 503 503 503 503 1
368 20250219 123100 125017083 501 501 501 501 0
369 20250219 123000 125017083 501 501 501 501 0
370 20250219 122900 125017083 501 502 502 501 6008
371 20250219 122800 122001075 502 502 502 502 1
372 20250219 122700 122000573 501 501 501 501 0
373 20250219 122600 122000573 501 501 501 501 0
374 20250219 122500 122000573 501 501 501 501 19
375 20250219 122400 121991054 502 502 502 502 1000
376 20250219 122300 121489054 502 502 502 502 1000
377 20250219 122200 120987054 502 502 502 502 4
378 20250219 122100 120985046 502 502 502 502 2
379 20250219 122000 120984042 502 502 502 502 21
380 20250219 121900 120973500 502 502 502 502 199
381 20250219 121800 120873602 502 502 502 502 0
382 20250219 121700 120873602 502 502 502 502 1
383 20250219 121600 120873100 502 502 502 502 500
384 20250219 121500 120622100 502 502 502 502 0
385 20250219 121400 120622100 502 502 502 502 2510
386 20250219 121300 119362080 502 502 502 502 2000
387 20250219 121200 118358080 502 501 502 501 1602
388 20250219 121100 117553878 502 502 502 502 10
389 20250219 121000 117548858 502 502 502 502 582
390 20250219 120900 117256694 502 501 502 501 40
391 20250219 120800 117236636 501 502 502 501 12118
392 20250219 120700 111157675 502 502 502 502 200
393 20250219 120600 111057275 503 503 503 503 1
394 20250219 120500 111056772 503 503 503 503 300
395 20250219 120400 110905872 503 503 503 503 0
396 20250219 120300 110905872 503 503 503 503 262
397 20250219 120200 110774086 503 503 503 503 1
398 20250219 120100 110773583 502 502 502 502 0
399 20250219 120000 110773583 502 502 502 502 200
400 20250219 115900 110673183 502 502 502 502 0
401 20250219 115800 110673183 502 502 502 502 0
402 20250219 115700 110673183 502 502 502 502 0
403 20250219 115600 110673183 502 502 502 502 1000
404 20250219 115500 110171183 502 502 502 502 1597
405 20250219 115400 109369489 502 503 503 502 755
406 20250219 115300 108989972 503 503 503 503 495
407 20250219 115200 108740987 503 503 503 503 5
408 20250219 115100 108738472 502 502 502 502 0
409 20250219 115000 108738472 502 502 502 502 0
410 20250219 114900 108738472 502 502 502 502 7000
411 20250219 114800 105224472 502 502 502 502 0
412 20250219 114700 105224472 502 502 502 502 0
413 20250219 114600 105224472 502 502 502 502 0
414 20250219 114500 105224472 502 503 503 502 13248
415 20250219 114400 98572876 503 503 503 503 0
416 20250219 114300 98572876 503 503 503 503 0
417 20250219 114200 98572876 503 503 503 503 3
418 20250219 114100 98571367 503 503 503 503 1000
419 20250219 114000 98068367 503 503 503 503 0
420 20250219 113900 98068367 503 503 503 503 500
421 20250219 113800 97816867 503 503 503 503 0
422 20250219 113700 97816867 503 503 503 503 1050
423 20250219 113600 97288717 503 503 503 503 0
424 20250219 113500 97288717 503 503 503 503 0
425 20250219 113400 97288717 503 503 503 503 0
426 20250219 113300 97288717 503 503 503 503 0
427 20250219 113200 97288717 503 503 503 503 0
428 20250219 113100 97288717 503 503 503 503 1
429 20250219 113000 97288214 502 502 502 502 0
430 20250219 112900 97288214 502 503 503 502 5010
431 20250219 112800 94772184 503 503 503 503 0
432 20250219 112700 94772184 503 503 503 503 1010
433 20250219 112600 94264154 503 503 503 503 0
434 20250219 112500 94264154 503 503 503 503 12
435 20250219 112400 94258118 503 503 503 503 1
436 20250219 112300 94257615 503 503 503 503 0
437 20250219 112200 94257615 503 503 503 503 100
438 20250219 112100 94207315 503 503 503 503 17
439 20250219 112000 94198764 503 503 503 503 3
440 20250219 111900 94197255 503 503 503 503 0
441 20250219 111800 94197255 503 503 503 503 0
442 20250219 111700 94197255 503 503 503 503 0
443 20250219 111600 94197255 503 503 503 503 0
444 20250219 111500 94197255 503 503 503 503 1000
445 20250219 111400 93694255 502 502 502 502 150
446 20250219 111300 93618955 503 503 503 503 1
447 20250219 111200 93618452 502 503 503 502 6
448 20250219 111100 93615439 502 503 503 502 2303
449 20250219 111000 92457333 503 503 503 503 0
450 20250219 110900 92457333 503 503 503 503 0
451 20250219 110800 92457333 503 503 503 503 0
452 20250219 110700 92457333 503 503 503 503 2
453 20250219 110600 92456327 503 503 503 503 0
454 20250219 110500 92456327 503 503 503 503 0
455 20250219 110400 92456327 503 503 503 503 0
456 20250219 110300 92456327 503 503 503 503 0
457 20250219 110200 92456327 503 503 503 503 0
458 20250219 110100 92456327 503 503 503 503 105
459 20250219 110000 92403512 503 503 503 503 0
460 20250219 105900 92403512 503 503 503 503 0
461 20250219 105800 92403512 503 503 503 503 0
462 20250219 105700 92403512 503 503 503 503 0
463 20250219 105600 92403512 503 503 503 503 0
464 20250219 105500 92403512 503 503 503 503 0
465 20250219 105400 92403512 503 503 503 503 322
466 20250219 105300 92241546 503 503 503 503 0
467 20250219 105200 92241546 503 504 504 503 259
468 20250219 105100 92111268 503 503 503 503 0
469 20250219 105000 92111268 503 503 503 503 234
470 20250219 104900 91993566 504 504 504 504 11
471 20250219 104800 91988022 502 502 502 502 0
472 20250219 104700 91988022 502 502 502 502 0
473 20250219 104600 91988022 502 502 502 502 0
474 20250219 104500 91988022 502 502 502 502 0
475 20250219 104400 91988022 502 502 502 502 10
476 20250219 104300 91983002 502 502 502 502 0
477 20250219 104200 91983002 502 502 502 502 0
478 20250219 104100 91983002 502 502 502 502 327
479 20250219 104000 91818848 503 503 503 503 4
480 20250219 103900 91816836 504 504 504 504 0
481 20250219 103800 91816836 504 504 504 504 98
482 20250219 103700 91767444 504 504 504 504 0
483 20250219 103600 91767444 504 504 504 504 0
484 20250219 103500 91767444 504 504 504 504 3
485 20250219 103400 91765932 504 504 504 504 0
486 20250219 103300 91765932 504 504 504 504 0
487 20250219 103200 91765932 504 503 504 503 1631
488 20250219 103100 90945529 503 503 503 503 0
489 20250219 103000 90945529 503 503 503 503 379
490 20250219 102900 90754892 502 502 502 502 0
491 20250219 102800 90754892 502 503 503 502 3300
492 20250219 102700 89096347 503 504 504 503 6
493 20250219 102600 89093327 504 504 504 504 57
494 20250219 102500 89064599 504 504 504 504 0
495 20250219 102400 89064599 504 504 504 504 3
496 20250219 102300 89063087 504 504 504 504 1785
497 20250219 102200 88163447 504 503 504 503 367
498 20250219 102100 87978841 504 504 504 504 0
499 20250219 102000 87978841 504 503 504 503 3484
500 20250219 101900 86226339 504 503 504 503 336
501 20250219 101800 86056996 503 503 503 503 1
502 20250219 101700 86056493 504 504 504 504 5000
503 20250219 101600 83536493 504 504 504 504 19
504 20250219 101500 83526917 503 503 503 503 0
505 20250219 101400 83526917 503 503 503 503 825
506 20250219 101300 83111942 502 502 502 502 0
507 20250219 101200 83111942 502 502 502 502 138
508 20250219 101100 83042666 503 503 503 503 0
509 20250219 101000 83042666 503 504 504 503 115
510 20250219 100900 82984718 504 504 504 504 0
511 20250219 100800 82984718 504 504 504 504 0
512 20250219 100700 82984718 504 504 504 504 20
513 20250219 100600 82974638 503 504 504 503 16
514 20250219 100500 82966578 504 504 504 504 74
515 20250219 100400 82929282 504 504 504 504 1
516 20250219 100300 82928778 502 502 504 502 22696
517 20250219 100200 71534689 503 502 503 502 141
518 20250219 100100 71463895 503 503 503 503 8
519 20250219 100000 71459871 503 503 503 503 5
520 20250219 095900 71457356 503 503 503 503 49
521 20250219 095800 71432709 502 502 502 502 0
522 20250219 095700 71432709 502 502 502 502 531
523 20250219 095600 71166147 503 503 503 503 50
524 20250219 095500 71140997 503 502 503 502 201
525 20250219 095400 71040094 504 504 504 504 1
526 20250219 095300 71039590 503 503 503 503 0
527 20250219 095200 71039590 503 503 503 503 245
528 20250219 095100 70916355 503 503 503 503 1
529 20250219 095000 70915852 503 503 503 502 57
530 20250219 094900 70887187 503 503 503 503 3
531 20250219 094800 70885678 504 504 504 504 0
532 20250219 094700 70885678 504 502 504 502 2093
533 20250219 094600 69834988 502 502 502 502 11
534 20250219 094500 69829466 504 504 504 504 0
535 20250219 094400 69829466 504 504 504 504 0
536 20250219 094300 69829466 504 502 504 502 244
537 20250219 094200 69706956 505 505 505 505 1
538 20250219 094100 69706451 505 505 505 505 2
539 20250219 094000 69705441 505 504 505 504 2
540 20250219 093900 69704432 504 502 504 502 27996
541 20250219 093800 55606564 504 504 504 504 12
542 20250219 093700 55600516 504 503 504 503 4
543 20250219 093600 55598501 502 502 502 502 5766
544 20250219 093500 52703969 502 502 502 501 28
545 20250219 093400 52689925 502 502 502 502 413
546 20250219 093300 52482599 502 502 502 502 456
547 20250219 093200 52253687 501 502 502 501 295
548 20250219 093100 52105870 501 501 501 501 1012
549 20250219 093000 51598858 502 502 502 502 1
550 20250219 092900 51598356 501 502 502 501 1542
551 20250219 092800 50825783 502 502 502 502 2
552 20250219 092700 50824779 501 501 501 501 0
553 20250219 092600 50824779 501 501 501 501 612
554 20250219 092500 50518167 502 502 502 502 13
555 20250219 092400 50511641 502 502 502 502 0
556 20250219 092300 50511641 502 502 502 502 2
557 20250219 092200 50510637 501 501 501 501 38
558 20250219 092100 50491599 501 502 502 501 17297
559 20250219 092000 41825306 502 503 503 502 11215
560 20250219 091900 36195276 502 502 503 502 8441
561 20250219 091800 31956939 502 503 503 502 1251
562 20250219 091700 31327937 503 502 503 502 3004
563 20250219 091600 29819925 503 503 503 503 146
564 20250219 091500 29746487 502 502 502 502 0
565 20250219 091400 29746487 502 502 502 502 179
566 20250219 091300 29656629 502 503 503 502 1911
567 20250219 091200 28696896 503 503 503 503 5
568 20250219 091100 28694381 502 503 503 502 610
569 20250219 091000 28387561 503 503 503 503 163
570 20250219 090900 28305572 503 503 503 503 3
571 20250219 090800 28304063 503 503 503 503 32
572 20250219 090700 28287967 503 503 503 503 9
573 20250219 090600 28283440 503 503 503 503 0
574 20250219 090500 28283440 503 503 503 503 6
575 20250219 090400 28280422 502 502 502 502 2000
576 20250219 090300 27276422 503 503 503 503 0
577 20250219 090200 27276422 503 502 503 502 215
578 20250219 090100 27168477 503 503 503 502 51403
579 20250219 090000 1363780 502 504 504 502 2710

1
002360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,760422,111133730,384013110,56122533650,0.68
20250214,760422,111133730,383252688,56011399920,0.68
20250213,759971,111133730,382265413,55900266190,0.68
20250212,759971,111133730,379985500,55566865000,0.68
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 760422 111133730 384013110 56122533650 0.68
3 20250214 760422 111133730 383252688 56011399920 0.68
4 20250213 759971 111133730 382265413 55900266190 0.68
5 20250212 759971 111133730 379985500 55566865000 0.68