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

584
004060/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184200,102428420,329,329,329,329,2232
20250219,184100,102428420,329,329,329,329,0
20250219,184000,102428420,329,329,329,329,0
20250219,183900,102428420,329,329,329,329,0
20250219,183800,102428420,329,329,329,329,0
20250219,183700,102428420,329,329,329,329,0
20250219,183600,102428420,329,329,329,329,0
20250219,183500,102428420,329,329,329,329,0
20250219,183400,102428420,329,329,329,329,0
20250219,183300,102428420,329,329,329,329,0
20250219,183200,102428420,329,329,329,329,0
20250219,183100,102428420,329,329,329,329,0
20250219,183000,102428420,329,329,329,329,0
20250219,182900,102428420,329,329,329,329,0
20250219,182800,102428420,329,329,329,329,0
20250219,182700,102428420,329,329,329,329,0
20250219,182600,102428420,329,329,329,329,0
20250219,182500,102428420,329,329,329,329,0
20250219,182400,102428420,329,329,329,329,0
20250219,182300,102428420,329,329,329,329,0
20250219,182200,102428420,329,329,329,329,0
20250219,182100,102428420,329,329,329,329,0
20250219,182000,102428420,329,329,329,329,0
20250219,181900,102428420,329,329,329,329,0
20250219,181800,102428420,329,329,329,329,0
20250219,181700,102428420,329,329,329,329,0
20250219,181600,102428420,329,329,329,329,0
20250219,181500,102428420,329,329,329,329,0
20250219,181400,102428420,329,329,329,329,0
20250219,181300,102428420,329,329,329,329,0
20250219,181200,102428420,329,329,329,329,2232
20250219,181100,102428420,329,329,329,329,0
20250219,181000,102428420,329,329,329,329,0
20250219,180900,102428420,329,329,329,329,0
20250219,180800,102428420,329,329,329,329,0
20250219,180700,102428420,329,329,329,329,0
20250219,180600,102428420,329,329,329,329,0
20250219,180500,102428420,329,329,329,329,0
20250219,180400,102428420,329,329,329,329,0
20250219,180300,102428420,329,329,329,329,0
20250219,180200,102428420,329,329,329,329,0
20250219,180100,102428420,329,329,329,329,0
20250219,180000,102428420,329,329,329,329,0
20250219,175900,102428420,329,329,329,329,0
20250219,175800,102428420,329,329,329,329,0
20250219,175700,102428420,329,329,329,329,0
20250219,175600,102428420,329,329,329,329,0
20250219,175500,102428420,329,329,329,329,0
20250219,175400,102428420,329,329,329,329,0
20250219,175300,102428420,329,329,329,329,0
20250219,175200,102428420,329,329,329,329,0
20250219,175100,102428420,329,329,329,329,0
20250219,175000,102428420,329,329,329,329,0
20250219,174900,102428420,329,329,329,329,0
20250219,174800,102428420,329,329,329,329,0
20250219,174700,102428420,329,329,329,329,0
20250219,174600,102428420,329,329,329,329,0
20250219,174500,102428420,329,329,329,329,0
20250219,174400,102428420,329,329,329,329,0
20250219,174300,102428420,329,329,329,329,0
20250219,174200,102428420,329,329,329,329,2232
20250219,174100,102428420,329,329,329,329,0
20250219,174000,102428420,329,329,329,329,0
20250219,173900,102428420,329,329,329,329,0
20250219,173800,102428420,329,329,329,329,0
20250219,173700,102428420,329,329,329,329,0
20250219,173600,102428420,329,329,329,329,0
20250219,173500,102428420,329,329,329,329,0
20250219,173400,102428420,329,329,329,329,0
20250219,173300,102428420,329,329,329,329,0
20250219,173200,102428420,329,329,329,329,0
20250219,173100,102428420,329,329,329,329,0
20250219,173000,102428420,329,329,329,329,0
20250219,172900,102428420,329,329,329,329,0
20250219,172800,102428420,329,329,329,329,0
20250219,172700,102428420,329,329,329,329,0
20250219,172600,102428420,329,329,329,329,0
20250219,172500,102428420,329,329,329,329,0
20250219,172400,102428420,329,329,329,329,0
20250219,172300,102428420,329,329,329,329,0
20250219,172200,102428420,329,329,329,329,0
20250219,172100,102428420,329,329,329,329,0
20250219,172000,102428420,329,329,329,329,0
20250219,171900,102428420,329,329,329,329,0
20250219,171800,102428420,329,329,329,329,0
20250219,171700,102428420,329,329,329,329,0
20250219,171600,102428420,329,329,329,329,0
20250219,171500,102428420,329,329,329,329,0
20250219,171400,102428420,329,329,329,329,0
20250219,171300,102428420,329,329,329,329,0
20250219,171200,102428420,329,329,329,329,2232
20250219,171100,102428420,329,329,329,329,0
20250219,171000,102428420,329,329,329,329,0
20250219,170900,102428420,329,329,329,329,0
20250219,170800,102428420,329,329,329,329,0
20250219,170700,102428420,329,329,329,329,0
20250219,170600,102428420,329,329,329,329,0
20250219,170500,102428420,329,329,329,329,0
20250219,170400,102428420,329,329,329,329,0
20250219,170300,102428420,329,329,329,329,0
20250219,170200,102428420,329,329,329,329,0
20250219,170100,102428420,329,329,329,329,0
20250219,170000,102428420,329,329,329,329,0
20250219,165900,102428420,329,329,329,329,0
20250219,165800,102428420,329,329,329,329,0
20250219,165700,102428420,329,329,329,329,0
20250219,165600,102428420,329,329,329,329,0
20250219,165500,102428420,329,329,329,329,0
20250219,165400,102428420,329,329,329,329,0
20250219,165300,102428420,329,329,329,329,0
20250219,165200,102428420,329,329,329,329,0
20250219,165100,102428420,329,329,329,329,0
20250219,165000,102428420,329,329,329,329,0
20250219,164900,102428420,329,329,329,329,0
20250219,164800,102428420,329,329,329,329,0
20250219,164700,102428420,329,329,329,329,0
20250219,164600,102428420,329,329,329,329,0
20250219,164500,102428420,329,329,329,329,0
20250219,164400,102428420,329,329,329,329,0
20250219,164300,102428420,329,329,329,329,0
20250219,164200,102428420,329,329,329,329,2232
20250219,164100,102428420,329,329,329,329,0
20250219,164000,102428420,329,329,329,329,0
20250219,163900,102428420,329,329,329,329,0
20250219,163800,102428420,329,329,329,329,0
20250219,163700,102428420,329,329,329,329,0
20250219,163600,102428420,329,329,329,329,0
20250219,163500,102428420,329,329,329,329,0
20250219,163400,102428420,329,329,329,329,0
20250219,163300,102428420,329,329,329,329,0
20250219,163200,102428420,329,329,329,329,0
20250219,163100,102428420,329,329,329,329,0
20250219,163000,102428420,329,329,329,329,0
20250219,162900,102428420,329,329,329,329,0
20250219,162800,102428420,329,329,329,329,0
20250219,162700,102428420,329,329,329,329,0
20250219,162600,102428420,329,329,329,329,0
20250219,162500,102428420,329,329,329,329,0
20250219,162400,102428420,329,329,329,329,0
20250219,162300,102428420,329,329,329,329,0
20250219,162200,102428420,329,329,329,329,0
20250219,162100,102428420,329,329,329,329,0
20250219,162000,102428420,329,329,329,329,0
20250219,161900,102428420,329,329,329,329,0
20250219,161800,102428420,329,329,329,329,0
20250219,161700,102428420,329,329,329,329,0
20250219,161600,102428420,329,329,329,329,0
20250219,161500,102428420,329,329,329,329,0
20250219,161400,102428420,329,329,329,329,0
20250219,161300,102428420,329,329,329,329,0
20250219,161200,102428420,329,329,329,329,2232
20250219,161100,102428420,329,329,329,329,0
20250219,161000,102428420,329,329,329,329,0
20250219,160900,102428420,329,329,329,329,0
20250219,160800,102428420,329,329,329,329,0
20250219,160700,102428420,329,329,329,329,0
20250219,160600,102428420,329,329,329,329,0
20250219,160500,102428420,329,329,329,329,0
20250219,160400,102428420,329,329,329,329,0
20250219,160300,102428420,329,329,329,329,0
20250219,160200,102428420,329,329,329,329,0
20250219,160100,102428420,329,329,329,329,0
20250219,160000,102428420,329,329,329,329,0
20250219,155900,102428420,329,329,329,329,0
20250219,155800,102428420,329,329,329,329,0
20250219,155700,102428420,329,329,329,329,0
20250219,155600,102428420,329,329,329,329,0
20250219,155500,102428420,329,329,329,329,0
20250219,155400,102428420,329,329,329,329,0
20250219,155300,102428420,329,329,329,329,0
20250219,155200,102428420,329,329,329,329,0
20250219,155100,102428420,329,329,329,329,0
20250219,155000,102428420,329,329,329,329,0
20250219,154900,102428420,329,329,329,329,0
20250219,154800,102428420,329,329,329,329,0
20250219,154700,102428420,329,329,329,329,0
20250219,154600,102428420,329,329,329,329,0
20250219,154500,102428420,329,329,329,329,0
20250219,154400,102428420,329,329,329,329,0
20250219,154300,102428420,329,329,329,329,0
20250219,154200,102428420,329,329,329,329,2232
20250219,154100,102428420,329,329,329,329,0
20250219,154000,102428420,329,329,329,329,0
20250219,153900,102428420,329,329,329,329,0
20250219,153800,102428420,329,329,329,329,0
20250219,153700,102428420,329,329,329,329,0
20250219,153600,102428420,329,329,329,329,0
20250219,153500,102428420,329,329,329,329,0
20250219,153400,102428420,329,329,329,329,0
20250219,153300,102428420,329,329,329,329,0
20250219,153200,102428420,329,329,329,329,0
20250219,153100,102428420,329,329,329,329,0
20250219,153000,102428420,329,329,329,329,2232
20250219,152900,101694092,330,330,330,330,0
20250219,152800,101694092,330,330,330,330,0
20250219,152700,101694092,330,330,330,330,0
20250219,152600,101694092,330,330,330,330,0
20250219,152500,101694092,330,330,330,330,0
20250219,152400,101694092,330,330,330,330,0
20250219,152300,101694092,330,330,330,330,0
20250219,152200,101694092,330,330,330,330,0
20250219,152100,101694092,330,330,330,330,0
20250219,152000,101694092,330,330,330,330,0
20250219,151900,101694092,330,327,330,327,6
20250219,151800,101692118,330,329,330,329,109
20250219,151700,101656149,329,329,329,329,5
20250219,151600,101654504,332,332,333,327,7011
20250219,151500,99322016,332,327,333,327,15272
20250219,151400,94264258,327,327,327,326,169
20250219,151300,94209111,332,332,332,332,0
20250219,151200,94209111,332,332,332,332,0
20250219,151100,94209111,332,332,332,326,486
20250219,151000,94050183,326,324,335,324,116256
20250219,150900,55848295,324,324,324,324,0
20250219,150800,55848295,324,324,324,324,707
20250219,150700,55619227,324,324,324,324,0
20250219,150600,55619227,324,324,324,324,88
20250219,150500,55590715,324,324,324,324,0
20250219,150400,55590715,324,323,324,323,2699
20250219,150300,54718887,323,324,324,323,145
20250219,150200,54672007,324,324,324,324,370
20250219,150100,54552127,324,324,324,324,0
20250219,150000,54552127,324,324,324,324,0
20250219,145900,54552127,324,324,324,324,0
20250219,145800,54552127,324,324,324,324,0
20250219,145700,54552127,324,324,324,324,0
20250219,145600,54552127,324,324,324,324,0
20250219,145500,54552127,324,324,324,324,0
20250219,145400,54552127,324,324,324,324,0
20250219,145300,54552127,324,324,324,324,17
20250219,145200,54546619,324,324,324,324,0
20250219,145100,54546619,324,324,324,324,0
20250219,145000,54546619,324,324,324,324,0
20250219,144900,54546619,324,324,324,324,0
20250219,144800,54546619,324,324,324,324,0
20250219,144700,54546619,324,324,324,324,0
20250219,144600,54546619,324,324,324,324,0
20250219,144500,54546619,324,324,324,324,0
20250219,144400,54546619,324,324,324,324,100
20250219,144300,54514219,324,324,324,324,0
20250219,144200,54514219,324,324,324,324,0
20250219,144100,54514219,324,324,324,324,0
20250219,144000,54514219,324,324,324,324,61
20250219,143900,54494455,324,324,324,324,0
20250219,143800,54494455,324,324,324,324,0
20250219,143700,54494455,324,324,324,324,0
20250219,143600,54494455,324,324,324,324,0
20250219,143500,54494455,324,324,324,324,0
20250219,143400,54494455,324,324,324,324,0
20250219,143300,54494455,324,324,324,324,0
20250219,143200,54494455,324,324,324,324,0
20250219,143100,54494455,324,324,324,324,0
20250219,143000,54494455,324,324,324,324,0
20250219,142900,54494455,324,324,324,324,0
20250219,142800,54494455,324,324,324,324,0
20250219,142700,54494455,324,324,324,324,474
20250219,142600,54340879,324,324,324,324,0
20250219,142500,54340879,324,324,324,324,0
20250219,142400,54340879,324,324,324,324,0
20250219,142300,54340879,324,324,324,324,0
20250219,142200,54340879,324,324,324,324,0
20250219,142100,54340879,324,324,324,324,0
20250219,142000,54340879,324,324,324,324,0
20250219,141900,54340879,324,324,324,324,0
20250219,141800,54340879,324,324,324,324,1
20250219,141700,54340555,324,324,324,324,0
20250219,141600,54340555,324,324,324,324,0
20250219,141500,54340555,324,324,324,324,0
20250219,141400,54340555,324,324,324,324,100
20250219,141300,54308155,324,324,324,324,0
20250219,141200,54308155,324,324,324,324,0
20250219,141100,54308155,324,324,324,324,0
20250219,141000,54308155,324,324,324,324,1
20250219,140900,54307831,323,323,323,323,1638
20250219,140800,53778757,323,323,323,323,1
20250219,140700,53778434,323,323,323,323,0
20250219,140600,53778434,323,323,323,323,1360
20250219,140500,53339154,324,324,324,324,0
20250219,140400,53339154,324,324,324,324,5000
20250219,140300,51719154,324,324,324,324,0
20250219,140200,51719154,324,324,324,324,15
20250219,140100,51714294,324,324,324,324,0
20250219,140000,51714294,324,324,324,324,0
20250219,135900,51714294,324,324,324,324,0
20250219,135800,51714294,324,324,324,324,0
20250219,135700,51714294,324,324,324,324,0
20250219,135600,51714294,324,324,324,324,0
20250219,135500,51714294,324,324,324,324,0
20250219,135400,51714294,324,324,324,324,0
20250219,135300,51714294,324,324,324,324,2
20250219,135200,51713646,324,324,324,324,1
20250219,135100,51713322,324,324,324,324,0
20250219,135000,51713322,324,324,324,324,0
20250219,134900,51713322,324,324,324,324,0
20250219,134800,51713322,324,324,324,324,1
20250219,134700,51712998,324,324,324,324,0
20250219,134600,51712998,324,324,324,324,2
20250219,134500,51712350,324,324,324,324,0
20250219,134400,51712350,324,324,324,324,0
20250219,134300,51712350,324,324,324,324,0
20250219,134200,51712350,324,324,324,324,1
20250219,134100,51712026,322,322,322,322,0
20250219,134000,51712026,322,322,322,322,0
20250219,133900,51712026,322,322,322,322,0
20250219,133800,51712026,322,322,322,322,0
20250219,133700,51712026,322,323,323,322,900
20250219,133600,51421923,324,324,324,324,0
20250219,133500,51421923,324,324,324,324,0
20250219,133400,51421923,324,324,324,324,0
20250219,133300,51421923,324,324,324,324,0
20250219,133200,51421923,324,324,324,324,0
20250219,133100,51421923,324,324,324,324,0
20250219,133000,51421923,324,324,324,324,0
20250219,132900,51421923,324,324,324,324,0
20250219,132800,51421923,324,324,324,324,0
20250219,132700,51421923,324,324,324,324,0
20250219,132600,51421923,324,323,324,323,3
20250219,132500,51420952,323,323,323,323,0
20250219,132400,51420952,323,323,323,323,6
20250219,132300,51419014,324,324,324,324,0
20250219,132200,51419014,324,324,324,324,0
20250219,132100,51419014,324,324,324,324,10
20250219,132000,51415774,324,324,324,324,0
20250219,131900,51415774,324,324,324,324,0
20250219,131800,51415774,324,324,324,324,0
20250219,131700,51415774,324,324,324,324,0
20250219,131600,51415774,324,324,324,324,0
20250219,131500,51415774,324,324,324,324,0
20250219,131400,51415774,324,324,324,324,0
20250219,131300,51415774,324,324,324,324,3
20250219,131200,51414802,324,324,324,324,1
20250219,131100,51414478,322,324,324,322,57
20250219,131000,51396110,324,324,324,324,0
20250219,130900,51396110,324,324,324,324,0
20250219,130800,51396110,324,323,324,322,26780
20250219,130700,42765971,326,326,326,326,0
20250219,130600,42765971,326,326,326,326,2
20250219,130500,42765319,327,325,327,325,7301
20250219,130400,40386492,325,325,325,325,0
20250219,130300,40386492,325,325,325,325,0
20250219,130200,40386492,325,325,325,325,0
20250219,130100,40386492,325,325,325,325,0
20250219,130000,40386492,325,325,325,325,60
20250219,125900,40366992,326,324,326,324,9101
20250219,125800,37410307,324,324,324,324,0
20250219,125700,37410307,324,324,324,324,0
20250219,125600,37410307,324,324,324,324,0
20250219,125500,37410307,324,324,324,324,0
20250219,125400,37410307,324,324,324,324,2000
20250219,125300,36762307,324,324,324,324,0
20250219,125200,36762307,324,324,324,324,0
20250219,125100,36762307,324,324,324,324,0
20250219,125000,36762307,324,324,324,324,50
20250219,124900,36746107,324,324,324,324,9
20250219,124800,36743191,324,324,324,324,0
20250219,124700,36743191,324,324,324,324,0
20250219,124600,36743191,324,324,324,324,0
20250219,124500,36743191,324,324,324,324,0
20250219,124400,36743191,324,324,324,324,1
20250219,124300,36742867,323,323,323,323,0
20250219,124200,36742867,323,323,323,322,7214
20250219,124100,34412759,325,325,325,325,0
20250219,124000,34412759,325,325,325,325,0
20250219,123900,34412759,325,325,325,325,0
20250219,123800,34412759,325,325,325,325,0
20250219,123700,34412759,325,325,325,325,0
20250219,123600,34412759,325,325,325,325,0
20250219,123500,34412759,325,325,325,325,0
20250219,123400,34412759,325,325,325,325,10
20250219,123300,34409509,323,323,323,323,0
20250219,123200,34409509,323,323,323,323,0
20250219,123100,34409509,323,323,323,323,0
20250219,123000,34409509,323,323,323,323,100
20250219,122900,34377209,323,323,323,323,100
20250219,122800,34344909,325,325,325,325,1
20250219,122700,34344584,324,324,324,324,0
20250219,122600,34344584,324,324,324,324,4
20250219,122500,34343288,325,325,325,325,4
20250219,122400,34341988,325,324,325,324,7
20250219,122300,34339719,324,324,324,324,0
20250219,122200,34339719,324,324,324,324,0
20250219,122100,34339719,324,324,324,324,0
20250219,122000,34339719,324,324,324,324,0
20250219,121900,34339719,324,324,324,324,0
20250219,121800,34339719,324,324,324,324,0
20250219,121700,34339719,324,324,324,324,1
20250219,121600,34339395,324,324,324,324,1744
20250219,121500,33774339,325,325,325,325,0
20250219,121400,33774339,325,325,325,325,0
20250219,121300,33774339,325,325,325,325,0
20250219,121200,33774339,325,325,325,325,0
20250219,121100,33774339,325,325,325,325,0
20250219,121000,33774339,325,324,325,324,4267
20250219,120900,32391830,324,323,324,323,7
20250219,120800,32389568,324,324,324,324,0
20250219,120700,32389568,324,324,324,324,0
20250219,120600,32389568,324,324,324,324,0
20250219,120500,32389568,324,324,324,324,0
20250219,120400,32389568,324,324,324,324,0
20250219,120300,32389568,324,324,324,324,0
20250219,120200,32389568,324,324,324,324,0
20250219,120100,32389568,324,324,324,324,2
20250219,120000,32388920,324,324,324,324,0
20250219,115900,32388920,324,324,324,324,0
20250219,115800,32388920,324,324,324,324,2
20250219,115700,32388272,324,324,324,324,0
20250219,115600,32388272,324,324,324,324,0
20250219,115500,32388272,324,324,324,324,0
20250219,115400,32388272,324,324,324,324,0
20250219,115300,32388272,324,324,324,324,0
20250219,115200,32388272,324,324,324,324,0
20250219,115100,32388272,324,324,324,324,0
20250219,115000,32388272,324,324,324,324,0
20250219,114900,32388272,324,324,324,324,0
20250219,114800,32388272,324,324,324,324,5000
20250219,114700,30768272,324,324,324,324,0
20250219,114600,30768272,324,324,324,324,0
20250219,114500,30768272,324,324,324,324,0
20250219,114400,30768272,324,324,324,324,0
20250219,114300,30768272,324,323,324,323,323
20250219,114200,30663942,324,324,324,324,0
20250219,114100,30663942,324,324,324,324,1
20250219,114000,30663618,323,323,323,323,194
20250219,113900,30600956,324,324,324,324,1
20250219,113800,30600632,323,324,324,323,210
20250219,113700,30532602,324,324,324,324,0
20250219,113600,30532602,324,324,324,324,0
20250219,113500,30532602,324,324,324,324,0
20250219,113400,30532602,324,324,324,324,0
20250219,113300,30532602,324,324,324,324,0
20250219,113200,30532602,324,324,324,324,3
20250219,113100,30531630,324,324,324,324,0
20250219,113000,30531630,324,324,324,324,0
20250219,112900,30531630,324,324,324,324,1
20250219,112800,30531306,323,323,323,323,1
20250219,112700,30530983,323,323,323,323,95
20250219,112600,30500298,323,323,323,323,0
20250219,112500,30500298,323,323,323,323,0
20250219,112400,30500298,323,323,323,323,5
20250219,112300,30498683,323,323,323,323,0
20250219,112200,30498683,323,323,323,323,100
20250219,112100,30466383,324,324,324,324,0
20250219,112000,30466383,324,324,324,324,1
20250219,111900,30466059,322,323,323,322,100
20250219,111800,30433779,324,324,324,324,0
20250219,111700,30433779,324,324,324,324,0
20250219,111600,30433779,324,323,324,323,5000
20250219,111500,28818154,323,323,323,323,10
20250219,111400,28814924,322,322,322,322,0
20250219,111300,28814924,322,322,322,322,0
20250219,111200,28814924,322,322,322,322,0
20250219,111100,28814924,322,322,322,322,0
20250219,111000,28814924,322,322,322,322,0
20250219,110900,28814924,322,323,323,321,13721
20250219,110800,24410358,323,323,323,323,2
20250219,110700,24409712,323,323,323,323,30
20250219,110600,24400022,323,323,323,323,0
20250219,110500,24400022,323,323,323,323,0
20250219,110400,24400022,323,323,323,323,222
20250219,110300,24328316,322,322,322,322,0
20250219,110200,24328316,322,323,323,322,1305
20250219,110100,23908101,322,322,322,322,0
20250219,110000,23908101,322,322,322,322,0
20250219,105900,23908101,322,322,322,322,18
20250219,105800,23902305,322,322,322,322,0
20250219,105700,23902305,322,322,322,322,4982
20250219,105600,22298101,323,323,323,323,0
20250219,105500,22298101,323,323,323,323,0
20250219,105400,22298101,323,323,323,323,0
20250219,105300,22298101,323,323,323,323,0
20250219,105200,22298101,323,323,323,323,0
20250219,105100,22298101,323,323,323,323,0
20250219,105000,22298101,323,323,323,323,0
20250219,104900,22298101,323,323,323,323,0
20250219,104800,22298101,323,323,323,323,1
20250219,104700,22297778,322,322,322,322,500
20250219,104600,22136778,322,322,322,322,0
20250219,104500,22136778,322,322,322,322,0
20250219,104400,22136778,322,322,322,322,0
20250219,104300,22136778,322,322,322,322,0
20250219,104200,22136778,322,322,322,322,0
20250219,104100,22136778,322,322,322,322,0
20250219,104000,22136778,322,322,322,322,0
20250219,103900,22136778,322,322,322,322,0
20250219,103800,22136778,322,322,322,322,0
20250219,103700,22136778,322,322,322,322,16
20250219,103600,22131626,323,323,323,323,0
20250219,103500,22131626,323,323,323,323,63
20250219,103400,22111277,323,323,323,323,0
20250219,103300,22111277,323,323,323,323,0
20250219,103200,22111277,323,323,323,323,300
20250219,103100,22014377,321,321,321,321,0
20250219,103000,22014377,321,322,322,321,1200
20250219,102900,21628674,323,323,323,323,0
20250219,102800,21628674,323,323,323,323,10
20250219,102700,21625444,322,322,322,322,8
20250219,102600,21622868,323,323,323,323,0
20250219,102500,21622868,323,323,323,323,0
20250219,102400,21622868,323,323,323,323,0
20250219,102300,21622868,323,323,323,323,0
20250219,102200,21622868,323,321,323,321,774
20250219,102100,21374412,321,322,322,321,43381
20250219,102000,7435961,323,323,323,323,0
20250219,101900,7435961,323,323,323,323,1
20250219,101800,7435638,322,322,322,322,1
20250219,101700,7435316,323,323,323,323,0
20250219,101600,7435316,323,323,323,323,2
20250219,101500,7434670,323,323,323,323,1
20250219,101400,7434347,323,323,323,323,0
20250219,101300,7434347,323,323,323,323,0
20250219,101200,7434347,323,323,323,323,1
20250219,101100,7434024,322,322,322,322,0
20250219,101000,7434024,322,322,322,322,13
20250219,100900,7429838,323,323,323,323,0
20250219,100800,7429838,323,323,323,323,0
20250219,100700,7429838,323,323,323,323,0
20250219,100600,7429838,323,323,323,323,0
20250219,100500,7429838,323,323,323,323,600
20250219,100400,7236038,323,323,323,323,1
20250219,100300,7235715,323,323,323,323,0
20250219,100200,7235715,323,323,323,323,10
20250219,100100,7232485,322,322,322,322,227
20250219,100000,7159391,323,323,323,323,0
20250219,095900,7159391,323,323,323,323,0
20250219,095800,7159391,323,322,323,322,1865
20250219,095700,6558796,323,323,323,323,0
20250219,095600,6558796,323,323,323,323,0
20250219,095500,6558796,323,323,323,323,0
20250219,095400,6558796,323,323,323,323,0
20250219,095300,6558796,323,323,323,323,0
20250219,095200,6558796,323,323,323,323,0
20250219,095100,6558796,323,323,323,323,0
20250219,095000,6558796,323,323,323,323,0
20250219,094900,6558796,323,323,323,323,0
20250219,094800,6558796,323,323,323,323,0
20250219,094700,6558796,323,323,323,323,0
20250219,094600,6558796,323,323,323,323,1
20250219,094500,6558473,321,321,321,321,0
20250219,094400,6558473,321,321,321,321,0
20250219,094300,6558473,321,321,321,321,0
20250219,094200,6558473,321,321,321,321,0
20250219,094100,6558473,321,321,321,321,0
20250219,094000,6558473,321,321,321,321,0
20250219,093900,6558473,321,322,322,321,3000
20250219,093800,5594928,322,322,322,322,3752
20250219,093700,4386784,323,323,323,323,0
20250219,093600,4386784,323,323,323,323,5
20250219,093500,4385169,323,323,323,323,363
20250219,093400,4267920,323,323,323,323,27
20250219,093300,4259199,323,323,323,323,1
20250219,093200,4258876,323,323,323,323,0
20250219,093100,4258876,323,323,323,323,0
20250219,093000,4258876,323,323,323,323,0
20250219,092900,4258876,323,322,323,322,9331
20250219,092800,1254095,323,323,323,323,1460
20250219,092700,782515,324,324,324,324,0
20250219,092600,782515,324,324,324,324,0
20250219,092500,782515,324,324,324,324,0
20250219,092400,782515,324,324,324,324,0
20250219,092300,782515,324,324,324,324,1
20250219,092200,782191,323,323,323,323,0
20250219,092100,782191,323,323,323,323,0
20250219,092000,782191,323,323,323,323,0
20250219,091900,782191,323,323,323,323,382
20250219,091800,658805,323,323,323,323,150
20250219,091700,610355,323,323,323,323,0
20250219,091600,610355,323,323,323,323,3
20250219,091500,609386,323,323,323,323,780
20250219,091400,357446,323,323,323,323,0
20250219,091300,357446,323,323,323,323,1
20250219,091200,357123,323,323,323,323,0
20250219,091100,357123,323,323,323,323,0
20250219,091000,357123,323,323,323,323,0
20250219,090900,357123,323,322,323,322,51
20250219,090800,340700,323,323,323,323,0
20250219,090700,340700,323,323,323,323,0
20250219,090600,340700,323,323,323,323,0
20250219,090500,340700,323,323,323,323,0
20250219,090400,340700,323,323,323,323,0
20250219,090300,340700,323,323,323,323,0
20250219,090200,340700,323,323,323,323,0
20250219,090100,340700,323,323,323,323,0
20250219,090000,340700,323,322,323,322,1058
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184200 102428420 329 329 329 329 2232
3 20250219 184100 102428420 329 329 329 329 0
4 20250219 184000 102428420 329 329 329 329 0
5 20250219 183900 102428420 329 329 329 329 0
6 20250219 183800 102428420 329 329 329 329 0
7 20250219 183700 102428420 329 329 329 329 0
8 20250219 183600 102428420 329 329 329 329 0
9 20250219 183500 102428420 329 329 329 329 0
10 20250219 183400 102428420 329 329 329 329 0
11 20250219 183300 102428420 329 329 329 329 0
12 20250219 183200 102428420 329 329 329 329 0
13 20250219 183100 102428420 329 329 329 329 0
14 20250219 183000 102428420 329 329 329 329 0
15 20250219 182900 102428420 329 329 329 329 0
16 20250219 182800 102428420 329 329 329 329 0
17 20250219 182700 102428420 329 329 329 329 0
18 20250219 182600 102428420 329 329 329 329 0
19 20250219 182500 102428420 329 329 329 329 0
20 20250219 182400 102428420 329 329 329 329 0
21 20250219 182300 102428420 329 329 329 329 0
22 20250219 182200 102428420 329 329 329 329 0
23 20250219 182100 102428420 329 329 329 329 0
24 20250219 182000 102428420 329 329 329 329 0
25 20250219 181900 102428420 329 329 329 329 0
26 20250219 181800 102428420 329 329 329 329 0
27 20250219 181700 102428420 329 329 329 329 0
28 20250219 181600 102428420 329 329 329 329 0
29 20250219 181500 102428420 329 329 329 329 0
30 20250219 181400 102428420 329 329 329 329 0
31 20250219 181300 102428420 329 329 329 329 0
32 20250219 181200 102428420 329 329 329 329 2232
33 20250219 181100 102428420 329 329 329 329 0
34 20250219 181000 102428420 329 329 329 329 0
35 20250219 180900 102428420 329 329 329 329 0
36 20250219 180800 102428420 329 329 329 329 0
37 20250219 180700 102428420 329 329 329 329 0
38 20250219 180600 102428420 329 329 329 329 0
39 20250219 180500 102428420 329 329 329 329 0
40 20250219 180400 102428420 329 329 329 329 0
41 20250219 180300 102428420 329 329 329 329 0
42 20250219 180200 102428420 329 329 329 329 0
43 20250219 180100 102428420 329 329 329 329 0
44 20250219 180000 102428420 329 329 329 329 0
45 20250219 175900 102428420 329 329 329 329 0
46 20250219 175800 102428420 329 329 329 329 0
47 20250219 175700 102428420 329 329 329 329 0
48 20250219 175600 102428420 329 329 329 329 0
49 20250219 175500 102428420 329 329 329 329 0
50 20250219 175400 102428420 329 329 329 329 0
51 20250219 175300 102428420 329 329 329 329 0
52 20250219 175200 102428420 329 329 329 329 0
53 20250219 175100 102428420 329 329 329 329 0
54 20250219 175000 102428420 329 329 329 329 0
55 20250219 174900 102428420 329 329 329 329 0
56 20250219 174800 102428420 329 329 329 329 0
57 20250219 174700 102428420 329 329 329 329 0
58 20250219 174600 102428420 329 329 329 329 0
59 20250219 174500 102428420 329 329 329 329 0
60 20250219 174400 102428420 329 329 329 329 0
61 20250219 174300 102428420 329 329 329 329 0
62 20250219 174200 102428420 329 329 329 329 2232
63 20250219 174100 102428420 329 329 329 329 0
64 20250219 174000 102428420 329 329 329 329 0
65 20250219 173900 102428420 329 329 329 329 0
66 20250219 173800 102428420 329 329 329 329 0
67 20250219 173700 102428420 329 329 329 329 0
68 20250219 173600 102428420 329 329 329 329 0
69 20250219 173500 102428420 329 329 329 329 0
70 20250219 173400 102428420 329 329 329 329 0
71 20250219 173300 102428420 329 329 329 329 0
72 20250219 173200 102428420 329 329 329 329 0
73 20250219 173100 102428420 329 329 329 329 0
74 20250219 173000 102428420 329 329 329 329 0
75 20250219 172900 102428420 329 329 329 329 0
76 20250219 172800 102428420 329 329 329 329 0
77 20250219 172700 102428420 329 329 329 329 0
78 20250219 172600 102428420 329 329 329 329 0
79 20250219 172500 102428420 329 329 329 329 0
80 20250219 172400 102428420 329 329 329 329 0
81 20250219 172300 102428420 329 329 329 329 0
82 20250219 172200 102428420 329 329 329 329 0
83 20250219 172100 102428420 329 329 329 329 0
84 20250219 172000 102428420 329 329 329 329 0
85 20250219 171900 102428420 329 329 329 329 0
86 20250219 171800 102428420 329 329 329 329 0
87 20250219 171700 102428420 329 329 329 329 0
88 20250219 171600 102428420 329 329 329 329 0
89 20250219 171500 102428420 329 329 329 329 0
90 20250219 171400 102428420 329 329 329 329 0
91 20250219 171300 102428420 329 329 329 329 0
92 20250219 171200 102428420 329 329 329 329 2232
93 20250219 171100 102428420 329 329 329 329 0
94 20250219 171000 102428420 329 329 329 329 0
95 20250219 170900 102428420 329 329 329 329 0
96 20250219 170800 102428420 329 329 329 329 0
97 20250219 170700 102428420 329 329 329 329 0
98 20250219 170600 102428420 329 329 329 329 0
99 20250219 170500 102428420 329 329 329 329 0
100 20250219 170400 102428420 329 329 329 329 0
101 20250219 170300 102428420 329 329 329 329 0
102 20250219 170200 102428420 329 329 329 329 0
103 20250219 170100 102428420 329 329 329 329 0
104 20250219 170000 102428420 329 329 329 329 0
105 20250219 165900 102428420 329 329 329 329 0
106 20250219 165800 102428420 329 329 329 329 0
107 20250219 165700 102428420 329 329 329 329 0
108 20250219 165600 102428420 329 329 329 329 0
109 20250219 165500 102428420 329 329 329 329 0
110 20250219 165400 102428420 329 329 329 329 0
111 20250219 165300 102428420 329 329 329 329 0
112 20250219 165200 102428420 329 329 329 329 0
113 20250219 165100 102428420 329 329 329 329 0
114 20250219 165000 102428420 329 329 329 329 0
115 20250219 164900 102428420 329 329 329 329 0
116 20250219 164800 102428420 329 329 329 329 0
117 20250219 164700 102428420 329 329 329 329 0
118 20250219 164600 102428420 329 329 329 329 0
119 20250219 164500 102428420 329 329 329 329 0
120 20250219 164400 102428420 329 329 329 329 0
121 20250219 164300 102428420 329 329 329 329 0
122 20250219 164200 102428420 329 329 329 329 2232
123 20250219 164100 102428420 329 329 329 329 0
124 20250219 164000 102428420 329 329 329 329 0
125 20250219 163900 102428420 329 329 329 329 0
126 20250219 163800 102428420 329 329 329 329 0
127 20250219 163700 102428420 329 329 329 329 0
128 20250219 163600 102428420 329 329 329 329 0
129 20250219 163500 102428420 329 329 329 329 0
130 20250219 163400 102428420 329 329 329 329 0
131 20250219 163300 102428420 329 329 329 329 0
132 20250219 163200 102428420 329 329 329 329 0
133 20250219 163100 102428420 329 329 329 329 0
134 20250219 163000 102428420 329 329 329 329 0
135 20250219 162900 102428420 329 329 329 329 0
136 20250219 162800 102428420 329 329 329 329 0
137 20250219 162700 102428420 329 329 329 329 0
138 20250219 162600 102428420 329 329 329 329 0
139 20250219 162500 102428420 329 329 329 329 0
140 20250219 162400 102428420 329 329 329 329 0
141 20250219 162300 102428420 329 329 329 329 0
142 20250219 162200 102428420 329 329 329 329 0
143 20250219 162100 102428420 329 329 329 329 0
144 20250219 162000 102428420 329 329 329 329 0
145 20250219 161900 102428420 329 329 329 329 0
146 20250219 161800 102428420 329 329 329 329 0
147 20250219 161700 102428420 329 329 329 329 0
148 20250219 161600 102428420 329 329 329 329 0
149 20250219 161500 102428420 329 329 329 329 0
150 20250219 161400 102428420 329 329 329 329 0
151 20250219 161300 102428420 329 329 329 329 0
152 20250219 161200 102428420 329 329 329 329 2232
153 20250219 161100 102428420 329 329 329 329 0
154 20250219 161000 102428420 329 329 329 329 0
155 20250219 160900 102428420 329 329 329 329 0
156 20250219 160800 102428420 329 329 329 329 0
157 20250219 160700 102428420 329 329 329 329 0
158 20250219 160600 102428420 329 329 329 329 0
159 20250219 160500 102428420 329 329 329 329 0
160 20250219 160400 102428420 329 329 329 329 0
161 20250219 160300 102428420 329 329 329 329 0
162 20250219 160200 102428420 329 329 329 329 0
163 20250219 160100 102428420 329 329 329 329 0
164 20250219 160000 102428420 329 329 329 329 0
165 20250219 155900 102428420 329 329 329 329 0
166 20250219 155800 102428420 329 329 329 329 0
167 20250219 155700 102428420 329 329 329 329 0
168 20250219 155600 102428420 329 329 329 329 0
169 20250219 155500 102428420 329 329 329 329 0
170 20250219 155400 102428420 329 329 329 329 0
171 20250219 155300 102428420 329 329 329 329 0
172 20250219 155200 102428420 329 329 329 329 0
173 20250219 155100 102428420 329 329 329 329 0
174 20250219 155000 102428420 329 329 329 329 0
175 20250219 154900 102428420 329 329 329 329 0
176 20250219 154800 102428420 329 329 329 329 0
177 20250219 154700 102428420 329 329 329 329 0
178 20250219 154600 102428420 329 329 329 329 0
179 20250219 154500 102428420 329 329 329 329 0
180 20250219 154400 102428420 329 329 329 329 0
181 20250219 154300 102428420 329 329 329 329 0
182 20250219 154200 102428420 329 329 329 329 2232
183 20250219 154100 102428420 329 329 329 329 0
184 20250219 154000 102428420 329 329 329 329 0
185 20250219 153900 102428420 329 329 329 329 0
186 20250219 153800 102428420 329 329 329 329 0
187 20250219 153700 102428420 329 329 329 329 0
188 20250219 153600 102428420 329 329 329 329 0
189 20250219 153500 102428420 329 329 329 329 0
190 20250219 153400 102428420 329 329 329 329 0
191 20250219 153300 102428420 329 329 329 329 0
192 20250219 153200 102428420 329 329 329 329 0
193 20250219 153100 102428420 329 329 329 329 0
194 20250219 153000 102428420 329 329 329 329 2232
195 20250219 152900 101694092 330 330 330 330 0
196 20250219 152800 101694092 330 330 330 330 0
197 20250219 152700 101694092 330 330 330 330 0
198 20250219 152600 101694092 330 330 330 330 0
199 20250219 152500 101694092 330 330 330 330 0
200 20250219 152400 101694092 330 330 330 330 0
201 20250219 152300 101694092 330 330 330 330 0
202 20250219 152200 101694092 330 330 330 330 0
203 20250219 152100 101694092 330 330 330 330 0
204 20250219 152000 101694092 330 330 330 330 0
205 20250219 151900 101694092 330 327 330 327 6
206 20250219 151800 101692118 330 329 330 329 109
207 20250219 151700 101656149 329 329 329 329 5
208 20250219 151600 101654504 332 332 333 327 7011
209 20250219 151500 99322016 332 327 333 327 15272
210 20250219 151400 94264258 327 327 327 326 169
211 20250219 151300 94209111 332 332 332 332 0
212 20250219 151200 94209111 332 332 332 332 0
213 20250219 151100 94209111 332 332 332 326 486
214 20250219 151000 94050183 326 324 335 324 116256
215 20250219 150900 55848295 324 324 324 324 0
216 20250219 150800 55848295 324 324 324 324 707
217 20250219 150700 55619227 324 324 324 324 0
218 20250219 150600 55619227 324 324 324 324 88
219 20250219 150500 55590715 324 324 324 324 0
220 20250219 150400 55590715 324 323 324 323 2699
221 20250219 150300 54718887 323 324 324 323 145
222 20250219 150200 54672007 324 324 324 324 370
223 20250219 150100 54552127 324 324 324 324 0
224 20250219 150000 54552127 324 324 324 324 0
225 20250219 145900 54552127 324 324 324 324 0
226 20250219 145800 54552127 324 324 324 324 0
227 20250219 145700 54552127 324 324 324 324 0
228 20250219 145600 54552127 324 324 324 324 0
229 20250219 145500 54552127 324 324 324 324 0
230 20250219 145400 54552127 324 324 324 324 0
231 20250219 145300 54552127 324 324 324 324 17
232 20250219 145200 54546619 324 324 324 324 0
233 20250219 145100 54546619 324 324 324 324 0
234 20250219 145000 54546619 324 324 324 324 0
235 20250219 144900 54546619 324 324 324 324 0
236 20250219 144800 54546619 324 324 324 324 0
237 20250219 144700 54546619 324 324 324 324 0
238 20250219 144600 54546619 324 324 324 324 0
239 20250219 144500 54546619 324 324 324 324 0
240 20250219 144400 54546619 324 324 324 324 100
241 20250219 144300 54514219 324 324 324 324 0
242 20250219 144200 54514219 324 324 324 324 0
243 20250219 144100 54514219 324 324 324 324 0
244 20250219 144000 54514219 324 324 324 324 61
245 20250219 143900 54494455 324 324 324 324 0
246 20250219 143800 54494455 324 324 324 324 0
247 20250219 143700 54494455 324 324 324 324 0
248 20250219 143600 54494455 324 324 324 324 0
249 20250219 143500 54494455 324 324 324 324 0
250 20250219 143400 54494455 324 324 324 324 0
251 20250219 143300 54494455 324 324 324 324 0
252 20250219 143200 54494455 324 324 324 324 0
253 20250219 143100 54494455 324 324 324 324 0
254 20250219 143000 54494455 324 324 324 324 0
255 20250219 142900 54494455 324 324 324 324 0
256 20250219 142800 54494455 324 324 324 324 0
257 20250219 142700 54494455 324 324 324 324 474
258 20250219 142600 54340879 324 324 324 324 0
259 20250219 142500 54340879 324 324 324 324 0
260 20250219 142400 54340879 324 324 324 324 0
261 20250219 142300 54340879 324 324 324 324 0
262 20250219 142200 54340879 324 324 324 324 0
263 20250219 142100 54340879 324 324 324 324 0
264 20250219 142000 54340879 324 324 324 324 0
265 20250219 141900 54340879 324 324 324 324 0
266 20250219 141800 54340879 324 324 324 324 1
267 20250219 141700 54340555 324 324 324 324 0
268 20250219 141600 54340555 324 324 324 324 0
269 20250219 141500 54340555 324 324 324 324 0
270 20250219 141400 54340555 324 324 324 324 100
271 20250219 141300 54308155 324 324 324 324 0
272 20250219 141200 54308155 324 324 324 324 0
273 20250219 141100 54308155 324 324 324 324 0
274 20250219 141000 54308155 324 324 324 324 1
275 20250219 140900 54307831 323 323 323 323 1638
276 20250219 140800 53778757 323 323 323 323 1
277 20250219 140700 53778434 323 323 323 323 0
278 20250219 140600 53778434 323 323 323 323 1360
279 20250219 140500 53339154 324 324 324 324 0
280 20250219 140400 53339154 324 324 324 324 5000
281 20250219 140300 51719154 324 324 324 324 0
282 20250219 140200 51719154 324 324 324 324 15
283 20250219 140100 51714294 324 324 324 324 0
284 20250219 140000 51714294 324 324 324 324 0
285 20250219 135900 51714294 324 324 324 324 0
286 20250219 135800 51714294 324 324 324 324 0
287 20250219 135700 51714294 324 324 324 324 0
288 20250219 135600 51714294 324 324 324 324 0
289 20250219 135500 51714294 324 324 324 324 0
290 20250219 135400 51714294 324 324 324 324 0
291 20250219 135300 51714294 324 324 324 324 2
292 20250219 135200 51713646 324 324 324 324 1
293 20250219 135100 51713322 324 324 324 324 0
294 20250219 135000 51713322 324 324 324 324 0
295 20250219 134900 51713322 324 324 324 324 0
296 20250219 134800 51713322 324 324 324 324 1
297 20250219 134700 51712998 324 324 324 324 0
298 20250219 134600 51712998 324 324 324 324 2
299 20250219 134500 51712350 324 324 324 324 0
300 20250219 134400 51712350 324 324 324 324 0
301 20250219 134300 51712350 324 324 324 324 0
302 20250219 134200 51712350 324 324 324 324 1
303 20250219 134100 51712026 322 322 322 322 0
304 20250219 134000 51712026 322 322 322 322 0
305 20250219 133900 51712026 322 322 322 322 0
306 20250219 133800 51712026 322 322 322 322 0
307 20250219 133700 51712026 322 323 323 322 900
308 20250219 133600 51421923 324 324 324 324 0
309 20250219 133500 51421923 324 324 324 324 0
310 20250219 133400 51421923 324 324 324 324 0
311 20250219 133300 51421923 324 324 324 324 0
312 20250219 133200 51421923 324 324 324 324 0
313 20250219 133100 51421923 324 324 324 324 0
314 20250219 133000 51421923 324 324 324 324 0
315 20250219 132900 51421923 324 324 324 324 0
316 20250219 132800 51421923 324 324 324 324 0
317 20250219 132700 51421923 324 324 324 324 0
318 20250219 132600 51421923 324 323 324 323 3
319 20250219 132500 51420952 323 323 323 323 0
320 20250219 132400 51420952 323 323 323 323 6
321 20250219 132300 51419014 324 324 324 324 0
322 20250219 132200 51419014 324 324 324 324 0
323 20250219 132100 51419014 324 324 324 324 10
324 20250219 132000 51415774 324 324 324 324 0
325 20250219 131900 51415774 324 324 324 324 0
326 20250219 131800 51415774 324 324 324 324 0
327 20250219 131700 51415774 324 324 324 324 0
328 20250219 131600 51415774 324 324 324 324 0
329 20250219 131500 51415774 324 324 324 324 0
330 20250219 131400 51415774 324 324 324 324 0
331 20250219 131300 51415774 324 324 324 324 3
332 20250219 131200 51414802 324 324 324 324 1
333 20250219 131100 51414478 322 324 324 322 57
334 20250219 131000 51396110 324 324 324 324 0
335 20250219 130900 51396110 324 324 324 324 0
336 20250219 130800 51396110 324 323 324 322 26780
337 20250219 130700 42765971 326 326 326 326 0
338 20250219 130600 42765971 326 326 326 326 2
339 20250219 130500 42765319 327 325 327 325 7301
340 20250219 130400 40386492 325 325 325 325 0
341 20250219 130300 40386492 325 325 325 325 0
342 20250219 130200 40386492 325 325 325 325 0
343 20250219 130100 40386492 325 325 325 325 0
344 20250219 130000 40386492 325 325 325 325 60
345 20250219 125900 40366992 326 324 326 324 9101
346 20250219 125800 37410307 324 324 324 324 0
347 20250219 125700 37410307 324 324 324 324 0
348 20250219 125600 37410307 324 324 324 324 0
349 20250219 125500 37410307 324 324 324 324 0
350 20250219 125400 37410307 324 324 324 324 2000
351 20250219 125300 36762307 324 324 324 324 0
352 20250219 125200 36762307 324 324 324 324 0
353 20250219 125100 36762307 324 324 324 324 0
354 20250219 125000 36762307 324 324 324 324 50
355 20250219 124900 36746107 324 324 324 324 9
356 20250219 124800 36743191 324 324 324 324 0
357 20250219 124700 36743191 324 324 324 324 0
358 20250219 124600 36743191 324 324 324 324 0
359 20250219 124500 36743191 324 324 324 324 0
360 20250219 124400 36743191 324 324 324 324 1
361 20250219 124300 36742867 323 323 323 323 0
362 20250219 124200 36742867 323 323 323 322 7214
363 20250219 124100 34412759 325 325 325 325 0
364 20250219 124000 34412759 325 325 325 325 0
365 20250219 123900 34412759 325 325 325 325 0
366 20250219 123800 34412759 325 325 325 325 0
367 20250219 123700 34412759 325 325 325 325 0
368 20250219 123600 34412759 325 325 325 325 0
369 20250219 123500 34412759 325 325 325 325 0
370 20250219 123400 34412759 325 325 325 325 10
371 20250219 123300 34409509 323 323 323 323 0
372 20250219 123200 34409509 323 323 323 323 0
373 20250219 123100 34409509 323 323 323 323 0
374 20250219 123000 34409509 323 323 323 323 100
375 20250219 122900 34377209 323 323 323 323 100
376 20250219 122800 34344909 325 325 325 325 1
377 20250219 122700 34344584 324 324 324 324 0
378 20250219 122600 34344584 324 324 324 324 4
379 20250219 122500 34343288 325 325 325 325 4
380 20250219 122400 34341988 325 324 325 324 7
381 20250219 122300 34339719 324 324 324 324 0
382 20250219 122200 34339719 324 324 324 324 0
383 20250219 122100 34339719 324 324 324 324 0
384 20250219 122000 34339719 324 324 324 324 0
385 20250219 121900 34339719 324 324 324 324 0
386 20250219 121800 34339719 324 324 324 324 0
387 20250219 121700 34339719 324 324 324 324 1
388 20250219 121600 34339395 324 324 324 324 1744
389 20250219 121500 33774339 325 325 325 325 0
390 20250219 121400 33774339 325 325 325 325 0
391 20250219 121300 33774339 325 325 325 325 0
392 20250219 121200 33774339 325 325 325 325 0
393 20250219 121100 33774339 325 325 325 325 0
394 20250219 121000 33774339 325 324 325 324 4267
395 20250219 120900 32391830 324 323 324 323 7
396 20250219 120800 32389568 324 324 324 324 0
397 20250219 120700 32389568 324 324 324 324 0
398 20250219 120600 32389568 324 324 324 324 0
399 20250219 120500 32389568 324 324 324 324 0
400 20250219 120400 32389568 324 324 324 324 0
401 20250219 120300 32389568 324 324 324 324 0
402 20250219 120200 32389568 324 324 324 324 0
403 20250219 120100 32389568 324 324 324 324 2
404 20250219 120000 32388920 324 324 324 324 0
405 20250219 115900 32388920 324 324 324 324 0
406 20250219 115800 32388920 324 324 324 324 2
407 20250219 115700 32388272 324 324 324 324 0
408 20250219 115600 32388272 324 324 324 324 0
409 20250219 115500 32388272 324 324 324 324 0
410 20250219 115400 32388272 324 324 324 324 0
411 20250219 115300 32388272 324 324 324 324 0
412 20250219 115200 32388272 324 324 324 324 0
413 20250219 115100 32388272 324 324 324 324 0
414 20250219 115000 32388272 324 324 324 324 0
415 20250219 114900 32388272 324 324 324 324 0
416 20250219 114800 32388272 324 324 324 324 5000
417 20250219 114700 30768272 324 324 324 324 0
418 20250219 114600 30768272 324 324 324 324 0
419 20250219 114500 30768272 324 324 324 324 0
420 20250219 114400 30768272 324 324 324 324 0
421 20250219 114300 30768272 324 323 324 323 323
422 20250219 114200 30663942 324 324 324 324 0
423 20250219 114100 30663942 324 324 324 324 1
424 20250219 114000 30663618 323 323 323 323 194
425 20250219 113900 30600956 324 324 324 324 1
426 20250219 113800 30600632 323 324 324 323 210
427 20250219 113700 30532602 324 324 324 324 0
428 20250219 113600 30532602 324 324 324 324 0
429 20250219 113500 30532602 324 324 324 324 0
430 20250219 113400 30532602 324 324 324 324 0
431 20250219 113300 30532602 324 324 324 324 0
432 20250219 113200 30532602 324 324 324 324 3
433 20250219 113100 30531630 324 324 324 324 0
434 20250219 113000 30531630 324 324 324 324 0
435 20250219 112900 30531630 324 324 324 324 1
436 20250219 112800 30531306 323 323 323 323 1
437 20250219 112700 30530983 323 323 323 323 95
438 20250219 112600 30500298 323 323 323 323 0
439 20250219 112500 30500298 323 323 323 323 0
440 20250219 112400 30500298 323 323 323 323 5
441 20250219 112300 30498683 323 323 323 323 0
442 20250219 112200 30498683 323 323 323 323 100
443 20250219 112100 30466383 324 324 324 324 0
444 20250219 112000 30466383 324 324 324 324 1
445 20250219 111900 30466059 322 323 323 322 100
446 20250219 111800 30433779 324 324 324 324 0
447 20250219 111700 30433779 324 324 324 324 0
448 20250219 111600 30433779 324 323 324 323 5000
449 20250219 111500 28818154 323 323 323 323 10
450 20250219 111400 28814924 322 322 322 322 0
451 20250219 111300 28814924 322 322 322 322 0
452 20250219 111200 28814924 322 322 322 322 0
453 20250219 111100 28814924 322 322 322 322 0
454 20250219 111000 28814924 322 322 322 322 0
455 20250219 110900 28814924 322 323 323 321 13721
456 20250219 110800 24410358 323 323 323 323 2
457 20250219 110700 24409712 323 323 323 323 30
458 20250219 110600 24400022 323 323 323 323 0
459 20250219 110500 24400022 323 323 323 323 0
460 20250219 110400 24400022 323 323 323 323 222
461 20250219 110300 24328316 322 322 322 322 0
462 20250219 110200 24328316 322 323 323 322 1305
463 20250219 110100 23908101 322 322 322 322 0
464 20250219 110000 23908101 322 322 322 322 0
465 20250219 105900 23908101 322 322 322 322 18
466 20250219 105800 23902305 322 322 322 322 0
467 20250219 105700 23902305 322 322 322 322 4982
468 20250219 105600 22298101 323 323 323 323 0
469 20250219 105500 22298101 323 323 323 323 0
470 20250219 105400 22298101 323 323 323 323 0
471 20250219 105300 22298101 323 323 323 323 0
472 20250219 105200 22298101 323 323 323 323 0
473 20250219 105100 22298101 323 323 323 323 0
474 20250219 105000 22298101 323 323 323 323 0
475 20250219 104900 22298101 323 323 323 323 0
476 20250219 104800 22298101 323 323 323 323 1
477 20250219 104700 22297778 322 322 322 322 500
478 20250219 104600 22136778 322 322 322 322 0
479 20250219 104500 22136778 322 322 322 322 0
480 20250219 104400 22136778 322 322 322 322 0
481 20250219 104300 22136778 322 322 322 322 0
482 20250219 104200 22136778 322 322 322 322 0
483 20250219 104100 22136778 322 322 322 322 0
484 20250219 104000 22136778 322 322 322 322 0
485 20250219 103900 22136778 322 322 322 322 0
486 20250219 103800 22136778 322 322 322 322 0
487 20250219 103700 22136778 322 322 322 322 16
488 20250219 103600 22131626 323 323 323 323 0
489 20250219 103500 22131626 323 323 323 323 63
490 20250219 103400 22111277 323 323 323 323 0
491 20250219 103300 22111277 323 323 323 323 0
492 20250219 103200 22111277 323 323 323 323 300
493 20250219 103100 22014377 321 321 321 321 0
494 20250219 103000 22014377 321 322 322 321 1200
495 20250219 102900 21628674 323 323 323 323 0
496 20250219 102800 21628674 323 323 323 323 10
497 20250219 102700 21625444 322 322 322 322 8
498 20250219 102600 21622868 323 323 323 323 0
499 20250219 102500 21622868 323 323 323 323 0
500 20250219 102400 21622868 323 323 323 323 0
501 20250219 102300 21622868 323 323 323 323 0
502 20250219 102200 21622868 323 321 323 321 774
503 20250219 102100 21374412 321 322 322 321 43381
504 20250219 102000 7435961 323 323 323 323 0
505 20250219 101900 7435961 323 323 323 323 1
506 20250219 101800 7435638 322 322 322 322 1
507 20250219 101700 7435316 323 323 323 323 0
508 20250219 101600 7435316 323 323 323 323 2
509 20250219 101500 7434670 323 323 323 323 1
510 20250219 101400 7434347 323 323 323 323 0
511 20250219 101300 7434347 323 323 323 323 0
512 20250219 101200 7434347 323 323 323 323 1
513 20250219 101100 7434024 322 322 322 322 0
514 20250219 101000 7434024 322 322 322 322 13
515 20250219 100900 7429838 323 323 323 323 0
516 20250219 100800 7429838 323 323 323 323 0
517 20250219 100700 7429838 323 323 323 323 0
518 20250219 100600 7429838 323 323 323 323 0
519 20250219 100500 7429838 323 323 323 323 600
520 20250219 100400 7236038 323 323 323 323 1
521 20250219 100300 7235715 323 323 323 323 0
522 20250219 100200 7235715 323 323 323 323 10
523 20250219 100100 7232485 322 322 322 322 227
524 20250219 100000 7159391 323 323 323 323 0
525 20250219 095900 7159391 323 323 323 323 0
526 20250219 095800 7159391 323 322 323 322 1865
527 20250219 095700 6558796 323 323 323 323 0
528 20250219 095600 6558796 323 323 323 323 0
529 20250219 095500 6558796 323 323 323 323 0
530 20250219 095400 6558796 323 323 323 323 0
531 20250219 095300 6558796 323 323 323 323 0
532 20250219 095200 6558796 323 323 323 323 0
533 20250219 095100 6558796 323 323 323 323 0
534 20250219 095000 6558796 323 323 323 323 0
535 20250219 094900 6558796 323 323 323 323 0
536 20250219 094800 6558796 323 323 323 323 0
537 20250219 094700 6558796 323 323 323 323 0
538 20250219 094600 6558796 323 323 323 323 1
539 20250219 094500 6558473 321 321 321 321 0
540 20250219 094400 6558473 321 321 321 321 0
541 20250219 094300 6558473 321 321 321 321 0
542 20250219 094200 6558473 321 321 321 321 0
543 20250219 094100 6558473 321 321 321 321 0
544 20250219 094000 6558473 321 321 321 321 0
545 20250219 093900 6558473 321 322 322 321 3000
546 20250219 093800 5594928 322 322 322 322 3752
547 20250219 093700 4386784 323 323 323 323 0
548 20250219 093600 4386784 323 323 323 323 5
549 20250219 093500 4385169 323 323 323 323 363
550 20250219 093400 4267920 323 323 323 323 27
551 20250219 093300 4259199 323 323 323 323 1
552 20250219 093200 4258876 323 323 323 323 0
553 20250219 093100 4258876 323 323 323 323 0
554 20250219 093000 4258876 323 323 323 323 0
555 20250219 092900 4258876 323 322 323 322 9331
556 20250219 092800 1254095 323 323 323 323 1460
557 20250219 092700 782515 324 324 324 324 0
558 20250219 092600 782515 324 324 324 324 0
559 20250219 092500 782515 324 324 324 324 0
560 20250219 092400 782515 324 324 324 324 0
561 20250219 092300 782515 324 324 324 324 1
562 20250219 092200 782191 323 323 323 323 0
563 20250219 092100 782191 323 323 323 323 0
564 20250219 092000 782191 323 323 323 323 0
565 20250219 091900 782191 323 323 323 323 382
566 20250219 091800 658805 323 323 323 323 150
567 20250219 091700 610355 323 323 323 323 0
568 20250219 091600 610355 323 323 323 323 3
569 20250219 091500 609386 323 323 323 323 780
570 20250219 091400 357446 323 323 323 323 0
571 20250219 091300 357446 323 323 323 323 1
572 20250219 091200 357123 323 323 323 323 0
573 20250219 091100 357123 323 323 323 323 0
574 20250219 091000 357123 323 323 323 323 0
575 20250219 090900 357123 323 322 323 322 51
576 20250219 090800 340700 323 323 323 323 0
577 20250219 090700 340700 323 323 323 323 0
578 20250219 090600 340700 323 323 323 323 0
579 20250219 090500 340700 323 323 323 323 0
580 20250219 090400 340700 323 323 323 323 0
581 20250219 090300 340700 323 323 323 323 0
582 20250219 090200 340700 323 323 323 323 0
583 20250219 090100 340700 323 323 323 323 0
584 20250219 090000 340700 323 322 323 322 1058

1
004060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,202424960,0,65383262080,0.00
20250214,0,202424960,0,64978412160,0.00
20250213,0,202424960,0,65383262080,0.00
20250212,0,202424960,0,64573562240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 202424960 0 65383262080 0.00
3 20250214 0 202424960 0 64978412160 0.00
4 20250213 0 202424960 0 65383262080 0.00
5 20250212 0 202424960 0 64573562240 0.00