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

587
005320/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184500,60488156,523,523,523,523,956
20250219,184400,60488156,523,523,523,523,0
20250219,184300,60488156,523,523,523,523,0
20250219,184200,60488156,523,523,523,523,0
20250219,184100,60488156,523,523,523,523,0
20250219,184000,60488156,523,523,523,523,0
20250219,183900,60488156,523,523,523,523,0
20250219,183800,60488156,523,523,523,523,0
20250219,183700,60488156,523,523,523,523,0
20250219,183600,60488156,523,523,523,523,0
20250219,183500,60488156,523,523,523,523,0
20250219,183400,60488156,523,523,523,523,0
20250219,183300,60488156,523,523,523,523,0
20250219,183200,60488156,523,523,523,523,0
20250219,183100,60488156,523,523,523,523,0
20250219,183000,60488156,523,523,523,523,0
20250219,182900,60488156,523,523,523,523,0
20250219,182800,60488156,523,523,523,523,0
20250219,182700,60488156,523,523,523,523,0
20250219,182600,60488156,523,523,523,523,0
20250219,182500,60488156,523,523,523,523,0
20250219,182400,60488156,523,523,523,523,0
20250219,182300,60488156,523,523,523,523,0
20250219,182200,60488156,523,523,523,523,0
20250219,182100,60488156,523,523,523,523,0
20250219,182000,60488156,523,523,523,523,0
20250219,181900,60488156,523,523,523,523,0
20250219,181800,60488156,523,523,523,523,0
20250219,181700,60488156,523,523,523,523,0
20250219,181600,60488156,523,523,523,523,0
20250219,181500,60488156,523,523,523,523,956
20250219,181400,60488156,523,523,523,523,0
20250219,181300,60488156,523,523,523,523,0
20250219,181200,60488156,523,523,523,523,0
20250219,181100,60488156,523,523,523,523,0
20250219,181000,60488156,523,523,523,523,0
20250219,180900,60488156,523,523,523,523,0
20250219,180800,60488156,523,523,523,523,0
20250219,180700,60488156,523,523,523,523,0
20250219,180600,60488156,523,523,523,523,0
20250219,180500,60488156,523,523,523,523,0
20250219,180400,60488156,523,523,523,523,0
20250219,180300,60488156,523,523,523,523,0
20250219,180200,60488156,523,523,523,523,0
20250219,180100,60488156,523,523,523,523,0
20250219,180000,60488156,523,523,523,523,0
20250219,175900,60488156,523,523,523,523,0
20250219,175800,60488156,523,523,523,523,0
20250219,175700,60488156,523,523,523,523,0
20250219,175600,60488156,523,523,523,523,0
20250219,175500,60488156,523,523,523,523,0
20250219,175400,60488156,523,523,523,523,0
20250219,175300,60488156,523,523,523,523,0
20250219,175200,60488156,523,523,523,523,0
20250219,175100,60488156,523,523,523,523,0
20250219,175000,60488156,523,523,523,523,0
20250219,174900,60488156,523,523,523,523,0
20250219,174800,60488156,523,523,523,523,0
20250219,174700,60488156,523,523,523,523,0
20250219,174600,60488156,523,523,523,523,0
20250219,174500,60488156,523,523,523,523,956
20250219,174400,60488156,523,523,523,523,0
20250219,174300,60488156,523,523,523,523,0
20250219,174200,60488156,523,523,523,523,0
20250219,174100,60488156,523,523,523,523,0
20250219,174000,60488156,523,523,523,523,0
20250219,173900,60488156,523,523,523,523,0
20250219,173800,60488156,523,523,523,523,0
20250219,173700,60488156,523,523,523,523,0
20250219,173600,60488156,523,523,523,523,0
20250219,173500,60488156,523,523,523,523,0
20250219,173400,60488156,523,523,523,523,0
20250219,173300,60488156,523,523,523,523,0
20250219,173200,60488156,523,523,523,523,0
20250219,173100,60488156,523,523,523,523,0
20250219,173000,60488156,523,523,523,523,0
20250219,172900,60488156,523,523,523,523,0
20250219,172800,60488156,523,523,523,523,0
20250219,172700,60488156,523,523,523,523,0
20250219,172600,60488156,523,523,523,523,0
20250219,172500,60488156,523,523,523,523,0
20250219,172400,60488156,523,523,523,523,0
20250219,172300,60488156,523,523,523,523,0
20250219,172200,60488156,523,523,523,523,0
20250219,172100,60488156,523,523,523,523,0
20250219,172000,60488156,523,523,523,523,0
20250219,171900,60488156,523,523,523,523,0
20250219,171800,60488156,523,523,523,523,0
20250219,171700,60488156,523,523,523,523,0
20250219,171600,60488156,523,523,523,523,0
20250219,171500,60488156,523,523,523,523,956
20250219,171400,60488156,523,523,523,523,0
20250219,171300,60488156,523,523,523,523,0
20250219,171200,60488156,523,523,523,523,0
20250219,171100,60488156,523,523,523,523,0
20250219,171000,60488156,523,523,523,523,0
20250219,170900,60488156,523,523,523,523,0
20250219,170800,60488156,523,523,523,523,0
20250219,170700,60488156,523,523,523,523,0
20250219,170600,60488156,523,523,523,523,0
20250219,170500,60488156,523,523,523,523,0
20250219,170400,60488156,523,523,523,523,0
20250219,170300,60488156,523,523,523,523,0
20250219,170200,60488156,523,523,523,523,0
20250219,170100,60488156,523,523,523,523,0
20250219,170000,60488156,523,523,523,523,0
20250219,165900,60488156,523,523,523,523,0
20250219,165800,60488156,523,523,523,523,0
20250219,165700,60488156,523,523,523,523,0
20250219,165600,60488156,523,523,523,523,0
20250219,165500,60488156,523,523,523,523,0
20250219,165400,60488156,523,523,523,523,0
20250219,165300,60488156,523,523,523,523,0
20250219,165200,60488156,523,523,523,523,0
20250219,165100,60488156,523,523,523,523,0
20250219,165000,60488156,523,523,523,523,0
20250219,164900,60488156,523,523,523,523,0
20250219,164800,60488156,523,523,523,523,0
20250219,164700,60488156,523,523,523,523,0
20250219,164600,60488156,523,523,523,523,0
20250219,164500,60488156,523,523,523,523,956
20250219,164400,60488156,523,523,523,523,0
20250219,164300,60488156,523,523,523,523,0
20250219,164200,60488156,523,523,523,523,0
20250219,164100,60488156,523,523,523,523,0
20250219,164000,60488156,523,523,523,523,0
20250219,163900,60488156,523,523,523,523,0
20250219,163800,60488156,523,523,523,523,0
20250219,163700,60488156,523,523,523,523,0
20250219,163600,60488156,523,523,523,523,0
20250219,163500,60488156,523,523,523,523,0
20250219,163400,60488156,523,523,523,523,0
20250219,163300,60488156,523,523,523,523,0
20250219,163200,60488156,523,523,523,523,0
20250219,163100,60488156,523,523,523,523,0
20250219,163000,60488156,523,523,523,523,0
20250219,162900,60488156,523,523,523,523,0
20250219,162800,60488156,523,523,523,523,0
20250219,162700,60488156,523,523,523,523,0
20250219,162600,60488156,523,523,523,523,0
20250219,162500,60488156,523,523,523,523,0
20250219,162400,60488156,523,523,523,523,0
20250219,162300,60488156,523,523,523,523,0
20250219,162200,60488156,523,523,523,523,0
20250219,162100,60488156,523,523,523,523,0
20250219,162000,60488156,523,523,523,523,0
20250219,161900,60488156,523,523,523,523,0
20250219,161800,60488156,523,523,523,523,0
20250219,161700,60488156,523,523,523,523,0
20250219,161600,60488156,523,523,523,523,0
20250219,161500,60488156,523,523,523,523,956
20250219,161400,60488156,523,523,523,523,0
20250219,161300,60488156,523,523,523,523,0
20250219,161200,60488156,523,523,523,523,0
20250219,161100,60488156,523,523,523,523,0
20250219,161000,60488156,523,523,523,523,0
20250219,160900,60488156,523,523,523,523,0
20250219,160800,60488156,523,523,523,523,0
20250219,160700,60488156,523,523,523,523,0
20250219,160600,60488156,523,523,523,523,0
20250219,160500,60488156,523,523,523,523,0
20250219,160400,60488156,523,523,523,523,0
20250219,160300,60488156,523,523,523,523,0
20250219,160200,60488156,523,523,523,523,0
20250219,160100,60488156,523,523,523,523,0
20250219,160000,60488156,523,523,523,523,0
20250219,155900,60488156,523,523,523,523,0
20250219,155800,60488156,523,523,523,523,0
20250219,155700,60488156,523,523,523,523,0
20250219,155600,60488156,523,523,523,523,0
20250219,155500,60488156,523,523,523,523,0
20250219,155400,60488156,523,523,523,523,0
20250219,155300,60488156,523,523,523,523,0
20250219,155200,60488156,523,523,523,523,0
20250219,155100,60488156,523,523,523,523,0
20250219,155000,60488156,523,523,523,523,0
20250219,154900,60488156,523,523,523,523,0
20250219,154800,60488156,523,523,523,523,0
20250219,154700,60488156,523,523,523,523,0
20250219,154600,60488156,523,523,523,523,0
20250219,154500,60488156,523,523,523,523,956
20250219,154400,60488156,523,523,523,523,0
20250219,154300,60488156,523,523,523,523,0
20250219,154200,60488156,523,523,523,523,0
20250219,154100,60488156,523,523,523,523,0
20250219,154000,60488156,523,523,523,523,0
20250219,153900,60488156,523,523,523,523,0
20250219,153800,60488156,523,523,523,523,0
20250219,153700,60488156,523,523,523,523,0
20250219,153600,60488156,523,523,523,523,0
20250219,153500,60488156,523,523,523,523,0
20250219,153400,60488156,523,523,523,523,0
20250219,153300,60488156,523,523,523,523,0
20250219,153200,60488156,523,523,523,523,0
20250219,153100,60488156,523,523,523,523,0
20250219,153000,60488156,523,523,523,523,956
20250219,152900,59988168,519,519,519,519,0
20250219,152800,59988168,519,519,519,519,0
20250219,152700,59988168,519,519,519,519,0
20250219,152600,59988168,519,519,519,519,0
20250219,152500,59988168,519,519,519,519,0
20250219,152400,59988168,519,519,519,519,0
20250219,152300,59988168,519,519,519,519,0
20250219,152200,59988168,519,519,519,519,0
20250219,152100,59988168,519,519,519,519,0
20250219,152000,59988168,519,519,519,519,0
20250219,151900,59988168,519,519,519,519,0
20250219,151800,59988168,519,522,522,519,4700
20250219,151700,57545146,523,523,523,523,22
20250219,151600,57533640,523,523,523,523,298
20250219,151500,57377786,524,524,524,524,0
20250219,151400,57377786,524,524,524,524,0
20250219,151300,57377786,524,524,524,524,6
20250219,151200,57374642,523,523,523,523,144
20250219,151100,57299330,523,523,523,523,304
20250219,151000,57140338,523,523,523,523,1
20250219,150900,57139815,526,526,526,526,1
20250219,150800,57139289,523,523,523,523,1
20250219,150700,57138766,523,523,523,523,1
20250219,150600,57138243,527,527,527,527,0
20250219,150500,57138243,527,527,527,527,0
20250219,150400,57138243,527,527,527,527,0
20250219,150300,57138243,527,527,527,527,0
20250219,150200,57138243,527,527,527,527,0
20250219,150100,57138243,527,527,527,527,0
20250219,150000,57138243,527,527,527,527,1
20250219,145900,57137716,528,526,528,526,150
20250219,145800,57058521,525,525,525,525,0
20250219,145700,57058521,525,525,525,525,727
20250219,145600,56676846,523,523,523,523,10
20250219,145500,56671616,524,524,524,524,0
20250219,145400,56671616,524,524,524,524,0
20250219,145300,56671616,524,524,524,524,0
20250219,145200,56671616,524,524,524,524,1
20250219,145100,56671092,524,524,524,524,952
20250219,145000,56172244,524,524,524,524,849
20250219,144900,55727368,524,524,524,524,49
20250219,144800,55701692,524,524,524,524,95
20250219,144700,55651912,523,523,523,523,60
20250219,144600,55620532,524,524,524,524,265
20250219,144500,55481672,524,524,524,524,0
20250219,144400,55481672,524,524,524,524,58
20250219,144300,55451280,524,524,524,524,0
20250219,144200,55451280,524,524,524,524,954
20250219,144100,54951384,524,524,524,524,52
20250219,144000,54924136,524,524,524,524,1
20250219,143900,54923612,524,524,524,524,0
20250219,143800,54923612,524,524,524,524,0
20250219,143700,54923612,524,524,524,524,0
20250219,143600,54923612,524,524,524,524,0
20250219,143500,54923612,524,524,524,524,0
20250219,143400,54923612,524,524,524,524,0
20250219,143300,54923612,524,524,524,524,119
20250219,143200,54861256,523,523,523,523,0
20250219,143100,54861256,523,523,523,523,451
20250219,143000,54625383,522,522,522,522,300
20250219,142900,54468783,522,522,522,522,0
20250219,142800,54468783,522,522,522,522,20
20250219,142700,54458343,523,523,523,523,1
20250219,142600,54457820,523,523,523,523,0
20250219,142500,54457820,523,523,523,523,0
20250219,142400,54457820,523,523,523,523,0
20250219,142300,54457820,523,523,523,523,0
20250219,142200,54457820,523,523,523,523,2
20250219,142100,54456774,523,523,523,523,77
20250219,142000,54416503,523,523,523,523,1
20250219,141900,54415980,523,523,523,523,0
20250219,141800,54415980,523,523,523,523,0
20250219,141700,54415980,523,523,523,523,0
20250219,141600,54415980,523,523,523,523,0
20250219,141500,54415980,523,523,523,523,0
20250219,141400,54415980,523,523,523,523,1
20250219,141300,54415457,520,520,520,520,0
20250219,141200,54415457,520,520,520,520,0
20250219,141100,54415457,520,520,520,520,0
20250219,141000,54415457,520,520,520,520,1
20250219,140900,54414937,523,523,523,523,0
20250219,140800,54414937,523,523,523,523,0
20250219,140700,54414937,523,523,523,523,0
20250219,140600,54414937,523,523,523,523,4
20250219,140500,54412845,523,523,523,523,0
20250219,140400,54412845,523,523,523,523,0
20250219,140300,54412845,523,523,523,523,0
20250219,140200,54412845,523,523,523,523,20
20250219,140100,54402385,520,520,520,520,25
20250219,140000,54389385,523,523,523,523,1
20250219,135900,54388862,520,520,520,520,0
20250219,135800,54388862,520,520,520,520,0
20250219,135700,54388862,520,520,520,520,0
20250219,135600,54388862,520,520,520,520,0
20250219,135500,54388862,520,520,520,520,0
20250219,135400,54388862,520,520,520,520,0
20250219,135300,54388862,520,520,520,520,0
20250219,135200,54388862,520,520,520,520,0
20250219,135100,54388862,520,520,520,520,0
20250219,135000,54388862,520,520,520,520,1
20250219,134900,54388342,523,523,523,523,0
20250219,134800,54388342,523,523,523,523,0
20250219,134700,54388342,523,523,523,523,0
20250219,134600,54388342,523,523,523,523,0
20250219,134500,54388342,523,523,523,523,0
20250219,134400,54388342,523,523,523,523,0
20250219,134300,54388342,523,523,523,523,0
20250219,134200,54388342,523,522,523,522,94
20250219,134100,54339273,522,522,522,522,0
20250219,134000,54339273,522,522,522,522,1
20250219,133900,54338751,521,521,521,521,0
20250219,133800,54338751,521,521,521,521,0
20250219,133700,54338751,521,521,521,521,0
20250219,133600,54338751,521,521,521,521,0
20250219,133500,54338751,521,521,521,521,0
20250219,133400,54338751,521,521,521,521,2
20250219,133300,54337709,521,521,521,521,0
20250219,133200,54337709,521,521,521,521,0
20250219,133100,54337709,521,521,521,521,0
20250219,133000,54337709,521,521,521,521,1
20250219,132900,54337188,521,521,521,521,0
20250219,132800,54337188,521,521,521,521,0
20250219,132700,54337188,521,521,521,521,0
20250219,132600,54337188,521,521,521,521,0
20250219,132500,54337188,521,521,521,521,0
20250219,132400,54337188,521,521,521,521,0
20250219,132300,54337188,521,521,521,521,0
20250219,132200,54337188,521,521,521,521,0
20250219,132100,54337188,521,521,521,521,10
20250219,132000,54331978,523,523,523,523,1
20250219,131900,54331455,521,522,522,521,25
20250219,131800,54318413,522,522,522,522,0
20250219,131700,54318413,522,522,522,522,0
20250219,131600,54318413,522,522,522,522,0
20250219,131500,54318413,522,522,522,522,0
20250219,131400,54318413,522,522,522,522,3
20250219,131300,54316847,522,522,522,522,0
20250219,131200,54316847,522,522,522,522,0
20250219,131100,54316847,522,522,522,522,0
20250219,131000,54316847,522,521,522,521,2
20250219,130900,54315804,521,521,521,521,0
20250219,130800,54315804,521,521,521,521,0
20250219,130700,54315804,521,521,521,521,0
20250219,130600,54315804,521,521,521,521,0
20250219,130500,54315804,521,521,521,521,0
20250219,130400,54315804,521,521,521,521,0
20250219,130300,54315804,521,521,521,521,0
20250219,130200,54315804,521,521,521,521,0
20250219,130100,54315804,521,521,521,521,0
20250219,130000,54315804,521,521,521,521,1
20250219,125900,54315283,516,516,516,516,0
20250219,125800,54315283,516,522,522,516,15202
20250219,125700,46447612,522,522,522,522,1
20250219,125600,46447090,524,524,524,524,0
20250219,125500,46447090,524,524,524,524,10
20250219,125400,46441850,521,521,521,521,0
20250219,125300,46441850,521,521,521,521,0
20250219,125200,46441850,521,521,521,521,0
20250219,125100,46441850,521,521,521,521,3
20250219,125000,46440287,520,520,520,520,1
20250219,124900,46439767,521,521,521,521,0
20250219,124800,46439767,521,521,521,521,77
20250219,124700,46399650,521,521,521,521,23
20250219,124600,46387667,520,520,520,520,0
20250219,124500,46387667,520,520,520,520,0
20250219,124400,46387667,520,520,520,520,0
20250219,124300,46387667,520,520,520,520,0
20250219,124200,46387667,520,520,520,520,0
20250219,124100,46387667,520,522,522,519,10006
20250219,124000,41182149,524,524,524,524,1
20250219,123900,41181625,522,522,522,522,0
20250219,123800,41181625,522,522,522,522,306
20250219,123700,41021893,522,522,522,522,0
20250219,123600,41021893,522,522,522,522,0
20250219,123500,41021893,522,522,522,522,7050
20250219,123400,37341793,521,521,521,521,0
20250219,123300,37341793,521,521,521,521,0
20250219,123200,37341793,521,522,522,521,4288
20250219,123100,35104944,522,522,522,522,0
20250219,123000,35104944,522,522,522,522,1
20250219,122900,35104422,524,524,524,524,0
20250219,122800,35104422,524,524,524,524,0
20250219,122700,35104422,524,524,524,524,0
20250219,122600,35104422,524,524,524,524,0
20250219,122500,35104422,524,524,524,524,0
20250219,122400,35104422,524,524,524,524,51
20250219,122300,35077698,524,524,524,524,0
20250219,122200,35077698,524,524,524,524,12
20250219,122100,35071410,524,524,524,524,433
20250219,122000,34844518,524,524,524,524,3817
20250219,121900,32844410,521,521,521,521,1
20250219,121800,32843889,521,521,521,521,0
20250219,121700,32843889,521,521,521,521,263
20250219,121600,32706866,520,521,521,520,151
20250219,121500,32628196,521,521,521,521,221
20250219,121400,32513055,521,521,521,521,850
20250219,121300,32070205,521,521,521,521,0
20250219,121200,32070205,521,521,521,521,1177
20250219,121100,31456988,521,521,521,521,0
20250219,121000,31456988,521,521,521,521,1000
20250219,120900,30935988,521,522,522,521,14475
20250219,120800,23392482,523,524,524,523,999
20250219,120700,22870000,529,529,529,529,1
20250219,120600,22869471,524,525,525,524,336
20250219,120500,22693377,525,526,526,525,117
20250219,120400,22631935,524,525,525,524,436
20250219,120300,22403348,524,524,524,524,0
20250219,120200,22403348,524,525,525,524,65
20250219,120100,22369281,526,526,526,526,887
20250219,120000,21902719,526,526,526,526,1
20250219,115900,21902193,525,525,525,525,0
20250219,115800,21902193,525,526,526,525,7734
20250219,115700,17841320,526,526,526,526,122
20250219,115600,17777148,527,527,527,526,85
20250219,115500,17732393,526,526,526,526,0
20250219,115400,17732393,526,526,526,526,0
20250219,115300,17732393,526,526,526,526,0
20250219,115200,17732393,526,526,526,526,0
20250219,115100,17732393,526,526,526,526,0
20250219,115000,17732393,526,526,526,526,1
20250219,114900,17731867,527,527,527,527,500
20250219,114800,17468367,527,527,527,527,500
20250219,114700,17204867,527,527,527,527,0
20250219,114600,17204867,527,527,527,527,100
20250219,114500,17152167,527,527,527,527,0
20250219,114400,17152167,527,527,527,527,0
20250219,114300,17152167,527,527,527,527,50
20250219,114200,17125817,527,527,527,527,0
20250219,114100,17125817,527,527,527,527,0
20250219,114000,17125817,527,527,527,527,1
20250219,113900,17125290,526,526,526,526,0
20250219,113800,17125290,526,527,527,526,3987
20250219,113700,15027887,527,527,527,527,259
20250219,113600,14891394,527,527,527,527,25
20250219,113500,14878219,527,527,527,527,20
20250219,113400,14867679,527,527,527,527,0
20250219,113300,14867679,527,527,527,527,696
20250219,113200,14500887,528,528,528,528,199
20250219,113100,14395815,528,528,528,528,0
20250219,113000,14395815,528,528,528,528,1
20250219,112900,14395287,529,529,529,529,0
20250219,112800,14395287,529,529,529,529,0
20250219,112700,14395287,529,529,529,529,0
20250219,112600,14395287,529,529,529,529,0
20250219,112500,14395287,529,529,529,529,0
20250219,112400,14395287,529,529,529,529,0
20250219,112300,14395287,529,529,529,529,0
20250219,112200,14395287,529,529,529,529,0
20250219,112100,14395287,529,529,529,529,1
20250219,112000,14394758,526,526,529,526,37
20250219,111900,14375293,526,526,526,526,250
20250219,111800,14243793,529,529,529,529,0
20250219,111700,14243793,529,529,529,529,1
20250219,111600,14243264,526,526,526,526,397
20250219,111500,14034442,529,529,529,529,1
20250219,111400,14033913,527,527,527,527,0
20250219,111300,14033913,527,527,527,527,0
20250219,111200,14033913,527,527,527,527,0
20250219,111100,14033913,527,527,527,527,500
20250219,111000,13770413,526,526,526,526,1
20250219,110900,13769887,529,529,529,529,0
20250219,110800,13769887,529,529,529,529,0
20250219,110700,13769887,529,529,529,529,0
20250219,110600,13769887,529,529,529,529,0
20250219,110500,13769887,529,529,529,529,0
20250219,110400,13769887,529,529,529,529,2
20250219,110300,13768829,529,529,529,529,0
20250219,110200,13768829,529,529,529,529,0
20250219,110100,13768829,529,529,529,529,0
20250219,110000,13768829,529,529,529,529,1
20250219,105900,13768300,529,529,529,529,0
20250219,105800,13768300,529,529,529,529,1
20250219,105700,13767771,526,526,526,526,1
20250219,105600,13767245,529,526,529,526,379
20250219,105500,13567735,526,526,526,526,0
20250219,105400,13567735,526,526,526,526,0
20250219,105300,13567735,526,526,526,526,0
20250219,105200,13567735,526,526,526,526,0
20250219,105100,13567735,526,526,526,526,173
20250219,105000,13476737,526,526,526,526,5536
20250219,104900,10564801,527,527,527,527,1094
20250219,104800,9988263,527,527,527,527,0
20250219,104700,9988263,527,527,527,527,62
20250219,104600,9955589,527,527,527,527,0
20250219,104500,9955589,527,527,527,527,0
20250219,104400,9955589,527,527,527,527,0
20250219,104300,9955589,527,527,527,527,0
20250219,104200,9955589,527,527,527,527,0
20250219,104100,9955589,527,527,527,527,6
20250219,104000,9952427,528,529,529,528,5644
20250219,103900,6972394,528,528,528,528,0
20250219,103800,6972394,528,528,528,528,0
20250219,103700,6972394,528,528,528,528,0
20250219,103600,6972394,528,528,528,528,0
20250219,103500,6972394,528,528,528,528,0
20250219,103400,6972394,528,528,528,528,0
20250219,103300,6972394,528,528,528,528,0
20250219,103200,6972394,528,528,528,528,0
20250219,103100,6972394,528,528,528,528,0
20250219,103000,6972394,528,528,528,528,1
20250219,102900,6971866,529,529,529,529,0
20250219,102800,6971866,529,529,529,529,0
20250219,102700,6971866,529,529,529,529,0
20250219,102600,6971866,529,529,529,529,20
20250219,102500,6961286,529,529,529,529,10
20250219,102400,6955996,529,529,529,529,0
20250219,102300,6955996,529,529,529,529,0
20250219,102200,6955996,529,529,529,529,10
20250219,102100,6950706,529,529,529,529,0
20250219,102000,6950706,529,529,529,529,1
20250219,101900,6950177,528,528,528,528,0
20250219,101800,6950177,528,528,528,528,0
20250219,101700,6950177,528,528,528,528,0
20250219,101600,6950177,528,528,528,528,0
20250219,101500,6950177,528,528,528,528,0
20250219,101400,6950177,528,528,528,528,0
20250219,101300,6950177,528,528,528,528,0
20250219,101200,6950177,528,528,528,528,0
20250219,101100,6950177,528,528,528,528,0
20250219,101000,6950177,528,528,528,528,1
20250219,100900,6949649,529,529,529,529,0
20250219,100800,6949649,529,529,529,529,478
20250219,100700,6696787,529,529,529,529,1
20250219,100600,6696258,529,529,529,529,0
20250219,100500,6696258,529,529,529,529,1
20250219,100400,6695729,529,529,529,529,20
20250219,100300,6685149,530,530,530,530,0
20250219,100200,6685149,530,530,530,530,0
20250219,100100,6685149,530,530,530,530,0
20250219,100000,6685149,530,530,530,530,51
20250219,095900,6658119,527,527,527,527,934
20250219,095800,6165901,527,529,529,527,413
20250219,095700,5948048,530,530,530,530,18
20250219,095600,5938508,530,530,530,530,0
20250219,095500,5938508,530,530,530,530,0
20250219,095400,5938508,530,530,530,530,0
20250219,095300,5938508,530,530,530,530,1
20250219,095200,5937978,527,527,527,527,0
20250219,095100,5937978,527,527,527,527,0
20250219,095000,5937978,527,527,527,527,1
20250219,094900,5937451,527,527,527,527,0
20250219,094800,5937451,527,527,527,527,99
20250219,094700,5885278,526,527,527,526,211
20250219,094600,5774191,527,527,527,527,1904
20250219,094500,4770783,527,527,527,527,0
20250219,094400,4770783,527,527,527,527,67
20250219,094300,4735474,527,527,527,527,0
20250219,094200,4735474,527,527,527,527,20
20250219,094100,4724934,527,527,527,527,0
20250219,094000,4724934,527,527,527,527,1
20250219,093900,4724407,527,527,527,527,0
20250219,093800,4724407,527,527,527,527,0
20250219,093700,4724407,527,527,527,527,2007
20250219,093600,3666718,525,525,525,525,553
20250219,093500,3376393,527,527,527,527,1
20250219,093400,3375866,527,527,527,527,61
20250219,093300,3343719,527,527,527,527,0
20250219,093200,3343719,527,527,527,527,3
20250219,093100,3342138,525,525,525,525,0
20250219,093000,3342138,525,525,525,525,1
20250219,092900,3341613,526,526,526,526,111
20250219,092800,3283227,526,526,526,526,0
20250219,092700,3283227,526,526,526,526,0
20250219,092600,3283227,526,526,526,526,0
20250219,092500,3283227,526,526,526,526,0
20250219,092400,3283227,526,526,526,526,4
20250219,092300,3281123,526,526,526,526,0
20250219,092200,3281123,526,526,526,526,0
20250219,092100,3281123,526,526,526,526,0
20250219,092000,3281123,526,527,527,526,2
20250219,091900,3280070,526,526,526,526,0
20250219,091800,3280070,526,526,526,526,0
20250219,091700,3280070,526,526,526,526,0
20250219,091600,3280070,526,527,527,526,1031
20250219,091500,2737744,527,527,527,527,7
20250219,091400,2734055,528,531,531,528,20
20250219,091300,2723465,527,527,527,527,0
20250219,091200,2723465,527,528,528,527,1238
20250219,091100,2069802,528,528,528,528,962
20250219,091000,1561866,528,530,530,528,1024
20250219,090900,1019190,530,530,530,530,0
20250219,090800,1019190,530,530,530,530,0
20250219,090700,1019190,530,530,530,530,0
20250219,090600,1019190,530,530,530,530,0
20250219,090500,1019190,530,530,530,530,0
20250219,090400,1019190,530,530,530,530,0
20250219,090300,1019190,530,530,530,530,0
20250219,090200,1019190,530,530,530,530,0
20250219,090100,1019190,530,530,530,530,0
20250219,090000,1019190,530,530,530,530,1923
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184500 60488156 523 523 523 523 956
3 20250219 184400 60488156 523 523 523 523 0
4 20250219 184300 60488156 523 523 523 523 0
5 20250219 184200 60488156 523 523 523 523 0
6 20250219 184100 60488156 523 523 523 523 0
7 20250219 184000 60488156 523 523 523 523 0
8 20250219 183900 60488156 523 523 523 523 0
9 20250219 183800 60488156 523 523 523 523 0
10 20250219 183700 60488156 523 523 523 523 0
11 20250219 183600 60488156 523 523 523 523 0
12 20250219 183500 60488156 523 523 523 523 0
13 20250219 183400 60488156 523 523 523 523 0
14 20250219 183300 60488156 523 523 523 523 0
15 20250219 183200 60488156 523 523 523 523 0
16 20250219 183100 60488156 523 523 523 523 0
17 20250219 183000 60488156 523 523 523 523 0
18 20250219 182900 60488156 523 523 523 523 0
19 20250219 182800 60488156 523 523 523 523 0
20 20250219 182700 60488156 523 523 523 523 0
21 20250219 182600 60488156 523 523 523 523 0
22 20250219 182500 60488156 523 523 523 523 0
23 20250219 182400 60488156 523 523 523 523 0
24 20250219 182300 60488156 523 523 523 523 0
25 20250219 182200 60488156 523 523 523 523 0
26 20250219 182100 60488156 523 523 523 523 0
27 20250219 182000 60488156 523 523 523 523 0
28 20250219 181900 60488156 523 523 523 523 0
29 20250219 181800 60488156 523 523 523 523 0
30 20250219 181700 60488156 523 523 523 523 0
31 20250219 181600 60488156 523 523 523 523 0
32 20250219 181500 60488156 523 523 523 523 956
33 20250219 181400 60488156 523 523 523 523 0
34 20250219 181300 60488156 523 523 523 523 0
35 20250219 181200 60488156 523 523 523 523 0
36 20250219 181100 60488156 523 523 523 523 0
37 20250219 181000 60488156 523 523 523 523 0
38 20250219 180900 60488156 523 523 523 523 0
39 20250219 180800 60488156 523 523 523 523 0
40 20250219 180700 60488156 523 523 523 523 0
41 20250219 180600 60488156 523 523 523 523 0
42 20250219 180500 60488156 523 523 523 523 0
43 20250219 180400 60488156 523 523 523 523 0
44 20250219 180300 60488156 523 523 523 523 0
45 20250219 180200 60488156 523 523 523 523 0
46 20250219 180100 60488156 523 523 523 523 0
47 20250219 180000 60488156 523 523 523 523 0
48 20250219 175900 60488156 523 523 523 523 0
49 20250219 175800 60488156 523 523 523 523 0
50 20250219 175700 60488156 523 523 523 523 0
51 20250219 175600 60488156 523 523 523 523 0
52 20250219 175500 60488156 523 523 523 523 0
53 20250219 175400 60488156 523 523 523 523 0
54 20250219 175300 60488156 523 523 523 523 0
55 20250219 175200 60488156 523 523 523 523 0
56 20250219 175100 60488156 523 523 523 523 0
57 20250219 175000 60488156 523 523 523 523 0
58 20250219 174900 60488156 523 523 523 523 0
59 20250219 174800 60488156 523 523 523 523 0
60 20250219 174700 60488156 523 523 523 523 0
61 20250219 174600 60488156 523 523 523 523 0
62 20250219 174500 60488156 523 523 523 523 956
63 20250219 174400 60488156 523 523 523 523 0
64 20250219 174300 60488156 523 523 523 523 0
65 20250219 174200 60488156 523 523 523 523 0
66 20250219 174100 60488156 523 523 523 523 0
67 20250219 174000 60488156 523 523 523 523 0
68 20250219 173900 60488156 523 523 523 523 0
69 20250219 173800 60488156 523 523 523 523 0
70 20250219 173700 60488156 523 523 523 523 0
71 20250219 173600 60488156 523 523 523 523 0
72 20250219 173500 60488156 523 523 523 523 0
73 20250219 173400 60488156 523 523 523 523 0
74 20250219 173300 60488156 523 523 523 523 0
75 20250219 173200 60488156 523 523 523 523 0
76 20250219 173100 60488156 523 523 523 523 0
77 20250219 173000 60488156 523 523 523 523 0
78 20250219 172900 60488156 523 523 523 523 0
79 20250219 172800 60488156 523 523 523 523 0
80 20250219 172700 60488156 523 523 523 523 0
81 20250219 172600 60488156 523 523 523 523 0
82 20250219 172500 60488156 523 523 523 523 0
83 20250219 172400 60488156 523 523 523 523 0
84 20250219 172300 60488156 523 523 523 523 0
85 20250219 172200 60488156 523 523 523 523 0
86 20250219 172100 60488156 523 523 523 523 0
87 20250219 172000 60488156 523 523 523 523 0
88 20250219 171900 60488156 523 523 523 523 0
89 20250219 171800 60488156 523 523 523 523 0
90 20250219 171700 60488156 523 523 523 523 0
91 20250219 171600 60488156 523 523 523 523 0
92 20250219 171500 60488156 523 523 523 523 956
93 20250219 171400 60488156 523 523 523 523 0
94 20250219 171300 60488156 523 523 523 523 0
95 20250219 171200 60488156 523 523 523 523 0
96 20250219 171100 60488156 523 523 523 523 0
97 20250219 171000 60488156 523 523 523 523 0
98 20250219 170900 60488156 523 523 523 523 0
99 20250219 170800 60488156 523 523 523 523 0
100 20250219 170700 60488156 523 523 523 523 0
101 20250219 170600 60488156 523 523 523 523 0
102 20250219 170500 60488156 523 523 523 523 0
103 20250219 170400 60488156 523 523 523 523 0
104 20250219 170300 60488156 523 523 523 523 0
105 20250219 170200 60488156 523 523 523 523 0
106 20250219 170100 60488156 523 523 523 523 0
107 20250219 170000 60488156 523 523 523 523 0
108 20250219 165900 60488156 523 523 523 523 0
109 20250219 165800 60488156 523 523 523 523 0
110 20250219 165700 60488156 523 523 523 523 0
111 20250219 165600 60488156 523 523 523 523 0
112 20250219 165500 60488156 523 523 523 523 0
113 20250219 165400 60488156 523 523 523 523 0
114 20250219 165300 60488156 523 523 523 523 0
115 20250219 165200 60488156 523 523 523 523 0
116 20250219 165100 60488156 523 523 523 523 0
117 20250219 165000 60488156 523 523 523 523 0
118 20250219 164900 60488156 523 523 523 523 0
119 20250219 164800 60488156 523 523 523 523 0
120 20250219 164700 60488156 523 523 523 523 0
121 20250219 164600 60488156 523 523 523 523 0
122 20250219 164500 60488156 523 523 523 523 956
123 20250219 164400 60488156 523 523 523 523 0
124 20250219 164300 60488156 523 523 523 523 0
125 20250219 164200 60488156 523 523 523 523 0
126 20250219 164100 60488156 523 523 523 523 0
127 20250219 164000 60488156 523 523 523 523 0
128 20250219 163900 60488156 523 523 523 523 0
129 20250219 163800 60488156 523 523 523 523 0
130 20250219 163700 60488156 523 523 523 523 0
131 20250219 163600 60488156 523 523 523 523 0
132 20250219 163500 60488156 523 523 523 523 0
133 20250219 163400 60488156 523 523 523 523 0
134 20250219 163300 60488156 523 523 523 523 0
135 20250219 163200 60488156 523 523 523 523 0
136 20250219 163100 60488156 523 523 523 523 0
137 20250219 163000 60488156 523 523 523 523 0
138 20250219 162900 60488156 523 523 523 523 0
139 20250219 162800 60488156 523 523 523 523 0
140 20250219 162700 60488156 523 523 523 523 0
141 20250219 162600 60488156 523 523 523 523 0
142 20250219 162500 60488156 523 523 523 523 0
143 20250219 162400 60488156 523 523 523 523 0
144 20250219 162300 60488156 523 523 523 523 0
145 20250219 162200 60488156 523 523 523 523 0
146 20250219 162100 60488156 523 523 523 523 0
147 20250219 162000 60488156 523 523 523 523 0
148 20250219 161900 60488156 523 523 523 523 0
149 20250219 161800 60488156 523 523 523 523 0
150 20250219 161700 60488156 523 523 523 523 0
151 20250219 161600 60488156 523 523 523 523 0
152 20250219 161500 60488156 523 523 523 523 956
153 20250219 161400 60488156 523 523 523 523 0
154 20250219 161300 60488156 523 523 523 523 0
155 20250219 161200 60488156 523 523 523 523 0
156 20250219 161100 60488156 523 523 523 523 0
157 20250219 161000 60488156 523 523 523 523 0
158 20250219 160900 60488156 523 523 523 523 0
159 20250219 160800 60488156 523 523 523 523 0
160 20250219 160700 60488156 523 523 523 523 0
161 20250219 160600 60488156 523 523 523 523 0
162 20250219 160500 60488156 523 523 523 523 0
163 20250219 160400 60488156 523 523 523 523 0
164 20250219 160300 60488156 523 523 523 523 0
165 20250219 160200 60488156 523 523 523 523 0
166 20250219 160100 60488156 523 523 523 523 0
167 20250219 160000 60488156 523 523 523 523 0
168 20250219 155900 60488156 523 523 523 523 0
169 20250219 155800 60488156 523 523 523 523 0
170 20250219 155700 60488156 523 523 523 523 0
171 20250219 155600 60488156 523 523 523 523 0
172 20250219 155500 60488156 523 523 523 523 0
173 20250219 155400 60488156 523 523 523 523 0
174 20250219 155300 60488156 523 523 523 523 0
175 20250219 155200 60488156 523 523 523 523 0
176 20250219 155100 60488156 523 523 523 523 0
177 20250219 155000 60488156 523 523 523 523 0
178 20250219 154900 60488156 523 523 523 523 0
179 20250219 154800 60488156 523 523 523 523 0
180 20250219 154700 60488156 523 523 523 523 0
181 20250219 154600 60488156 523 523 523 523 0
182 20250219 154500 60488156 523 523 523 523 956
183 20250219 154400 60488156 523 523 523 523 0
184 20250219 154300 60488156 523 523 523 523 0
185 20250219 154200 60488156 523 523 523 523 0
186 20250219 154100 60488156 523 523 523 523 0
187 20250219 154000 60488156 523 523 523 523 0
188 20250219 153900 60488156 523 523 523 523 0
189 20250219 153800 60488156 523 523 523 523 0
190 20250219 153700 60488156 523 523 523 523 0
191 20250219 153600 60488156 523 523 523 523 0
192 20250219 153500 60488156 523 523 523 523 0
193 20250219 153400 60488156 523 523 523 523 0
194 20250219 153300 60488156 523 523 523 523 0
195 20250219 153200 60488156 523 523 523 523 0
196 20250219 153100 60488156 523 523 523 523 0
197 20250219 153000 60488156 523 523 523 523 956
198 20250219 152900 59988168 519 519 519 519 0
199 20250219 152800 59988168 519 519 519 519 0
200 20250219 152700 59988168 519 519 519 519 0
201 20250219 152600 59988168 519 519 519 519 0
202 20250219 152500 59988168 519 519 519 519 0
203 20250219 152400 59988168 519 519 519 519 0
204 20250219 152300 59988168 519 519 519 519 0
205 20250219 152200 59988168 519 519 519 519 0
206 20250219 152100 59988168 519 519 519 519 0
207 20250219 152000 59988168 519 519 519 519 0
208 20250219 151900 59988168 519 519 519 519 0
209 20250219 151800 59988168 519 522 522 519 4700
210 20250219 151700 57545146 523 523 523 523 22
211 20250219 151600 57533640 523 523 523 523 298
212 20250219 151500 57377786 524 524 524 524 0
213 20250219 151400 57377786 524 524 524 524 0
214 20250219 151300 57377786 524 524 524 524 6
215 20250219 151200 57374642 523 523 523 523 144
216 20250219 151100 57299330 523 523 523 523 304
217 20250219 151000 57140338 523 523 523 523 1
218 20250219 150900 57139815 526 526 526 526 1
219 20250219 150800 57139289 523 523 523 523 1
220 20250219 150700 57138766 523 523 523 523 1
221 20250219 150600 57138243 527 527 527 527 0
222 20250219 150500 57138243 527 527 527 527 0
223 20250219 150400 57138243 527 527 527 527 0
224 20250219 150300 57138243 527 527 527 527 0
225 20250219 150200 57138243 527 527 527 527 0
226 20250219 150100 57138243 527 527 527 527 0
227 20250219 150000 57138243 527 527 527 527 1
228 20250219 145900 57137716 528 526 528 526 150
229 20250219 145800 57058521 525 525 525 525 0
230 20250219 145700 57058521 525 525 525 525 727
231 20250219 145600 56676846 523 523 523 523 10
232 20250219 145500 56671616 524 524 524 524 0
233 20250219 145400 56671616 524 524 524 524 0
234 20250219 145300 56671616 524 524 524 524 0
235 20250219 145200 56671616 524 524 524 524 1
236 20250219 145100 56671092 524 524 524 524 952
237 20250219 145000 56172244 524 524 524 524 849
238 20250219 144900 55727368 524 524 524 524 49
239 20250219 144800 55701692 524 524 524 524 95
240 20250219 144700 55651912 523 523 523 523 60
241 20250219 144600 55620532 524 524 524 524 265
242 20250219 144500 55481672 524 524 524 524 0
243 20250219 144400 55481672 524 524 524 524 58
244 20250219 144300 55451280 524 524 524 524 0
245 20250219 144200 55451280 524 524 524 524 954
246 20250219 144100 54951384 524 524 524 524 52
247 20250219 144000 54924136 524 524 524 524 1
248 20250219 143900 54923612 524 524 524 524 0
249 20250219 143800 54923612 524 524 524 524 0
250 20250219 143700 54923612 524 524 524 524 0
251 20250219 143600 54923612 524 524 524 524 0
252 20250219 143500 54923612 524 524 524 524 0
253 20250219 143400 54923612 524 524 524 524 0
254 20250219 143300 54923612 524 524 524 524 119
255 20250219 143200 54861256 523 523 523 523 0
256 20250219 143100 54861256 523 523 523 523 451
257 20250219 143000 54625383 522 522 522 522 300
258 20250219 142900 54468783 522 522 522 522 0
259 20250219 142800 54468783 522 522 522 522 20
260 20250219 142700 54458343 523 523 523 523 1
261 20250219 142600 54457820 523 523 523 523 0
262 20250219 142500 54457820 523 523 523 523 0
263 20250219 142400 54457820 523 523 523 523 0
264 20250219 142300 54457820 523 523 523 523 0
265 20250219 142200 54457820 523 523 523 523 2
266 20250219 142100 54456774 523 523 523 523 77
267 20250219 142000 54416503 523 523 523 523 1
268 20250219 141900 54415980 523 523 523 523 0
269 20250219 141800 54415980 523 523 523 523 0
270 20250219 141700 54415980 523 523 523 523 0
271 20250219 141600 54415980 523 523 523 523 0
272 20250219 141500 54415980 523 523 523 523 0
273 20250219 141400 54415980 523 523 523 523 1
274 20250219 141300 54415457 520 520 520 520 0
275 20250219 141200 54415457 520 520 520 520 0
276 20250219 141100 54415457 520 520 520 520 0
277 20250219 141000 54415457 520 520 520 520 1
278 20250219 140900 54414937 523 523 523 523 0
279 20250219 140800 54414937 523 523 523 523 0
280 20250219 140700 54414937 523 523 523 523 0
281 20250219 140600 54414937 523 523 523 523 4
282 20250219 140500 54412845 523 523 523 523 0
283 20250219 140400 54412845 523 523 523 523 0
284 20250219 140300 54412845 523 523 523 523 0
285 20250219 140200 54412845 523 523 523 523 20
286 20250219 140100 54402385 520 520 520 520 25
287 20250219 140000 54389385 523 523 523 523 1
288 20250219 135900 54388862 520 520 520 520 0
289 20250219 135800 54388862 520 520 520 520 0
290 20250219 135700 54388862 520 520 520 520 0
291 20250219 135600 54388862 520 520 520 520 0
292 20250219 135500 54388862 520 520 520 520 0
293 20250219 135400 54388862 520 520 520 520 0
294 20250219 135300 54388862 520 520 520 520 0
295 20250219 135200 54388862 520 520 520 520 0
296 20250219 135100 54388862 520 520 520 520 0
297 20250219 135000 54388862 520 520 520 520 1
298 20250219 134900 54388342 523 523 523 523 0
299 20250219 134800 54388342 523 523 523 523 0
300 20250219 134700 54388342 523 523 523 523 0
301 20250219 134600 54388342 523 523 523 523 0
302 20250219 134500 54388342 523 523 523 523 0
303 20250219 134400 54388342 523 523 523 523 0
304 20250219 134300 54388342 523 523 523 523 0
305 20250219 134200 54388342 523 522 523 522 94
306 20250219 134100 54339273 522 522 522 522 0
307 20250219 134000 54339273 522 522 522 522 1
308 20250219 133900 54338751 521 521 521 521 0
309 20250219 133800 54338751 521 521 521 521 0
310 20250219 133700 54338751 521 521 521 521 0
311 20250219 133600 54338751 521 521 521 521 0
312 20250219 133500 54338751 521 521 521 521 0
313 20250219 133400 54338751 521 521 521 521 2
314 20250219 133300 54337709 521 521 521 521 0
315 20250219 133200 54337709 521 521 521 521 0
316 20250219 133100 54337709 521 521 521 521 0
317 20250219 133000 54337709 521 521 521 521 1
318 20250219 132900 54337188 521 521 521 521 0
319 20250219 132800 54337188 521 521 521 521 0
320 20250219 132700 54337188 521 521 521 521 0
321 20250219 132600 54337188 521 521 521 521 0
322 20250219 132500 54337188 521 521 521 521 0
323 20250219 132400 54337188 521 521 521 521 0
324 20250219 132300 54337188 521 521 521 521 0
325 20250219 132200 54337188 521 521 521 521 0
326 20250219 132100 54337188 521 521 521 521 10
327 20250219 132000 54331978 523 523 523 523 1
328 20250219 131900 54331455 521 522 522 521 25
329 20250219 131800 54318413 522 522 522 522 0
330 20250219 131700 54318413 522 522 522 522 0
331 20250219 131600 54318413 522 522 522 522 0
332 20250219 131500 54318413 522 522 522 522 0
333 20250219 131400 54318413 522 522 522 522 3
334 20250219 131300 54316847 522 522 522 522 0
335 20250219 131200 54316847 522 522 522 522 0
336 20250219 131100 54316847 522 522 522 522 0
337 20250219 131000 54316847 522 521 522 521 2
338 20250219 130900 54315804 521 521 521 521 0
339 20250219 130800 54315804 521 521 521 521 0
340 20250219 130700 54315804 521 521 521 521 0
341 20250219 130600 54315804 521 521 521 521 0
342 20250219 130500 54315804 521 521 521 521 0
343 20250219 130400 54315804 521 521 521 521 0
344 20250219 130300 54315804 521 521 521 521 0
345 20250219 130200 54315804 521 521 521 521 0
346 20250219 130100 54315804 521 521 521 521 0
347 20250219 130000 54315804 521 521 521 521 1
348 20250219 125900 54315283 516 516 516 516 0
349 20250219 125800 54315283 516 522 522 516 15202
350 20250219 125700 46447612 522 522 522 522 1
351 20250219 125600 46447090 524 524 524 524 0
352 20250219 125500 46447090 524 524 524 524 10
353 20250219 125400 46441850 521 521 521 521 0
354 20250219 125300 46441850 521 521 521 521 0
355 20250219 125200 46441850 521 521 521 521 0
356 20250219 125100 46441850 521 521 521 521 3
357 20250219 125000 46440287 520 520 520 520 1
358 20250219 124900 46439767 521 521 521 521 0
359 20250219 124800 46439767 521 521 521 521 77
360 20250219 124700 46399650 521 521 521 521 23
361 20250219 124600 46387667 520 520 520 520 0
362 20250219 124500 46387667 520 520 520 520 0
363 20250219 124400 46387667 520 520 520 520 0
364 20250219 124300 46387667 520 520 520 520 0
365 20250219 124200 46387667 520 520 520 520 0
366 20250219 124100 46387667 520 522 522 519 10006
367 20250219 124000 41182149 524 524 524 524 1
368 20250219 123900 41181625 522 522 522 522 0
369 20250219 123800 41181625 522 522 522 522 306
370 20250219 123700 41021893 522 522 522 522 0
371 20250219 123600 41021893 522 522 522 522 0
372 20250219 123500 41021893 522 522 522 522 7050
373 20250219 123400 37341793 521 521 521 521 0
374 20250219 123300 37341793 521 521 521 521 0
375 20250219 123200 37341793 521 522 522 521 4288
376 20250219 123100 35104944 522 522 522 522 0
377 20250219 123000 35104944 522 522 522 522 1
378 20250219 122900 35104422 524 524 524 524 0
379 20250219 122800 35104422 524 524 524 524 0
380 20250219 122700 35104422 524 524 524 524 0
381 20250219 122600 35104422 524 524 524 524 0
382 20250219 122500 35104422 524 524 524 524 0
383 20250219 122400 35104422 524 524 524 524 51
384 20250219 122300 35077698 524 524 524 524 0
385 20250219 122200 35077698 524 524 524 524 12
386 20250219 122100 35071410 524 524 524 524 433
387 20250219 122000 34844518 524 524 524 524 3817
388 20250219 121900 32844410 521 521 521 521 1
389 20250219 121800 32843889 521 521 521 521 0
390 20250219 121700 32843889 521 521 521 521 263
391 20250219 121600 32706866 520 521 521 520 151
392 20250219 121500 32628196 521 521 521 521 221
393 20250219 121400 32513055 521 521 521 521 850
394 20250219 121300 32070205 521 521 521 521 0
395 20250219 121200 32070205 521 521 521 521 1177
396 20250219 121100 31456988 521 521 521 521 0
397 20250219 121000 31456988 521 521 521 521 1000
398 20250219 120900 30935988 521 522 522 521 14475
399 20250219 120800 23392482 523 524 524 523 999
400 20250219 120700 22870000 529 529 529 529 1
401 20250219 120600 22869471 524 525 525 524 336
402 20250219 120500 22693377 525 526 526 525 117
403 20250219 120400 22631935 524 525 525 524 436
404 20250219 120300 22403348 524 524 524 524 0
405 20250219 120200 22403348 524 525 525 524 65
406 20250219 120100 22369281 526 526 526 526 887
407 20250219 120000 21902719 526 526 526 526 1
408 20250219 115900 21902193 525 525 525 525 0
409 20250219 115800 21902193 525 526 526 525 7734
410 20250219 115700 17841320 526 526 526 526 122
411 20250219 115600 17777148 527 527 527 526 85
412 20250219 115500 17732393 526 526 526 526 0
413 20250219 115400 17732393 526 526 526 526 0
414 20250219 115300 17732393 526 526 526 526 0
415 20250219 115200 17732393 526 526 526 526 0
416 20250219 115100 17732393 526 526 526 526 0
417 20250219 115000 17732393 526 526 526 526 1
418 20250219 114900 17731867 527 527 527 527 500
419 20250219 114800 17468367 527 527 527 527 500
420 20250219 114700 17204867 527 527 527 527 0
421 20250219 114600 17204867 527 527 527 527 100
422 20250219 114500 17152167 527 527 527 527 0
423 20250219 114400 17152167 527 527 527 527 0
424 20250219 114300 17152167 527 527 527 527 50
425 20250219 114200 17125817 527 527 527 527 0
426 20250219 114100 17125817 527 527 527 527 0
427 20250219 114000 17125817 527 527 527 527 1
428 20250219 113900 17125290 526 526 526 526 0
429 20250219 113800 17125290 526 527 527 526 3987
430 20250219 113700 15027887 527 527 527 527 259
431 20250219 113600 14891394 527 527 527 527 25
432 20250219 113500 14878219 527 527 527 527 20
433 20250219 113400 14867679 527 527 527 527 0
434 20250219 113300 14867679 527 527 527 527 696
435 20250219 113200 14500887 528 528 528 528 199
436 20250219 113100 14395815 528 528 528 528 0
437 20250219 113000 14395815 528 528 528 528 1
438 20250219 112900 14395287 529 529 529 529 0
439 20250219 112800 14395287 529 529 529 529 0
440 20250219 112700 14395287 529 529 529 529 0
441 20250219 112600 14395287 529 529 529 529 0
442 20250219 112500 14395287 529 529 529 529 0
443 20250219 112400 14395287 529 529 529 529 0
444 20250219 112300 14395287 529 529 529 529 0
445 20250219 112200 14395287 529 529 529 529 0
446 20250219 112100 14395287 529 529 529 529 1
447 20250219 112000 14394758 526 526 529 526 37
448 20250219 111900 14375293 526 526 526 526 250
449 20250219 111800 14243793 529 529 529 529 0
450 20250219 111700 14243793 529 529 529 529 1
451 20250219 111600 14243264 526 526 526 526 397
452 20250219 111500 14034442 529 529 529 529 1
453 20250219 111400 14033913 527 527 527 527 0
454 20250219 111300 14033913 527 527 527 527 0
455 20250219 111200 14033913 527 527 527 527 0
456 20250219 111100 14033913 527 527 527 527 500
457 20250219 111000 13770413 526 526 526 526 1
458 20250219 110900 13769887 529 529 529 529 0
459 20250219 110800 13769887 529 529 529 529 0
460 20250219 110700 13769887 529 529 529 529 0
461 20250219 110600 13769887 529 529 529 529 0
462 20250219 110500 13769887 529 529 529 529 0
463 20250219 110400 13769887 529 529 529 529 2
464 20250219 110300 13768829 529 529 529 529 0
465 20250219 110200 13768829 529 529 529 529 0
466 20250219 110100 13768829 529 529 529 529 0
467 20250219 110000 13768829 529 529 529 529 1
468 20250219 105900 13768300 529 529 529 529 0
469 20250219 105800 13768300 529 529 529 529 1
470 20250219 105700 13767771 526 526 526 526 1
471 20250219 105600 13767245 529 526 529 526 379
472 20250219 105500 13567735 526 526 526 526 0
473 20250219 105400 13567735 526 526 526 526 0
474 20250219 105300 13567735 526 526 526 526 0
475 20250219 105200 13567735 526 526 526 526 0
476 20250219 105100 13567735 526 526 526 526 173
477 20250219 105000 13476737 526 526 526 526 5536
478 20250219 104900 10564801 527 527 527 527 1094
479 20250219 104800 9988263 527 527 527 527 0
480 20250219 104700 9988263 527 527 527 527 62
481 20250219 104600 9955589 527 527 527 527 0
482 20250219 104500 9955589 527 527 527 527 0
483 20250219 104400 9955589 527 527 527 527 0
484 20250219 104300 9955589 527 527 527 527 0
485 20250219 104200 9955589 527 527 527 527 0
486 20250219 104100 9955589 527 527 527 527 6
487 20250219 104000 9952427 528 529 529 528 5644
488 20250219 103900 6972394 528 528 528 528 0
489 20250219 103800 6972394 528 528 528 528 0
490 20250219 103700 6972394 528 528 528 528 0
491 20250219 103600 6972394 528 528 528 528 0
492 20250219 103500 6972394 528 528 528 528 0
493 20250219 103400 6972394 528 528 528 528 0
494 20250219 103300 6972394 528 528 528 528 0
495 20250219 103200 6972394 528 528 528 528 0
496 20250219 103100 6972394 528 528 528 528 0
497 20250219 103000 6972394 528 528 528 528 1
498 20250219 102900 6971866 529 529 529 529 0
499 20250219 102800 6971866 529 529 529 529 0
500 20250219 102700 6971866 529 529 529 529 0
501 20250219 102600 6971866 529 529 529 529 20
502 20250219 102500 6961286 529 529 529 529 10
503 20250219 102400 6955996 529 529 529 529 0
504 20250219 102300 6955996 529 529 529 529 0
505 20250219 102200 6955996 529 529 529 529 10
506 20250219 102100 6950706 529 529 529 529 0
507 20250219 102000 6950706 529 529 529 529 1
508 20250219 101900 6950177 528 528 528 528 0
509 20250219 101800 6950177 528 528 528 528 0
510 20250219 101700 6950177 528 528 528 528 0
511 20250219 101600 6950177 528 528 528 528 0
512 20250219 101500 6950177 528 528 528 528 0
513 20250219 101400 6950177 528 528 528 528 0
514 20250219 101300 6950177 528 528 528 528 0
515 20250219 101200 6950177 528 528 528 528 0
516 20250219 101100 6950177 528 528 528 528 0
517 20250219 101000 6950177 528 528 528 528 1
518 20250219 100900 6949649 529 529 529 529 0
519 20250219 100800 6949649 529 529 529 529 478
520 20250219 100700 6696787 529 529 529 529 1
521 20250219 100600 6696258 529 529 529 529 0
522 20250219 100500 6696258 529 529 529 529 1
523 20250219 100400 6695729 529 529 529 529 20
524 20250219 100300 6685149 530 530 530 530 0
525 20250219 100200 6685149 530 530 530 530 0
526 20250219 100100 6685149 530 530 530 530 0
527 20250219 100000 6685149 530 530 530 530 51
528 20250219 095900 6658119 527 527 527 527 934
529 20250219 095800 6165901 527 529 529 527 413
530 20250219 095700 5948048 530 530 530 530 18
531 20250219 095600 5938508 530 530 530 530 0
532 20250219 095500 5938508 530 530 530 530 0
533 20250219 095400 5938508 530 530 530 530 0
534 20250219 095300 5938508 530 530 530 530 1
535 20250219 095200 5937978 527 527 527 527 0
536 20250219 095100 5937978 527 527 527 527 0
537 20250219 095000 5937978 527 527 527 527 1
538 20250219 094900 5937451 527 527 527 527 0
539 20250219 094800 5937451 527 527 527 527 99
540 20250219 094700 5885278 526 527 527 526 211
541 20250219 094600 5774191 527 527 527 527 1904
542 20250219 094500 4770783 527 527 527 527 0
543 20250219 094400 4770783 527 527 527 527 67
544 20250219 094300 4735474 527 527 527 527 0
545 20250219 094200 4735474 527 527 527 527 20
546 20250219 094100 4724934 527 527 527 527 0
547 20250219 094000 4724934 527 527 527 527 1
548 20250219 093900 4724407 527 527 527 527 0
549 20250219 093800 4724407 527 527 527 527 0
550 20250219 093700 4724407 527 527 527 527 2007
551 20250219 093600 3666718 525 525 525 525 553
552 20250219 093500 3376393 527 527 527 527 1
553 20250219 093400 3375866 527 527 527 527 61
554 20250219 093300 3343719 527 527 527 527 0
555 20250219 093200 3343719 527 527 527 527 3
556 20250219 093100 3342138 525 525 525 525 0
557 20250219 093000 3342138 525 525 525 525 1
558 20250219 092900 3341613 526 526 526 526 111
559 20250219 092800 3283227 526 526 526 526 0
560 20250219 092700 3283227 526 526 526 526 0
561 20250219 092600 3283227 526 526 526 526 0
562 20250219 092500 3283227 526 526 526 526 0
563 20250219 092400 3283227 526 526 526 526 4
564 20250219 092300 3281123 526 526 526 526 0
565 20250219 092200 3281123 526 526 526 526 0
566 20250219 092100 3281123 526 526 526 526 0
567 20250219 092000 3281123 526 527 527 526 2
568 20250219 091900 3280070 526 526 526 526 0
569 20250219 091800 3280070 526 526 526 526 0
570 20250219 091700 3280070 526 526 526 526 0
571 20250219 091600 3280070 526 527 527 526 1031
572 20250219 091500 2737744 527 527 527 527 7
573 20250219 091400 2734055 528 531 531 528 20
574 20250219 091300 2723465 527 527 527 527 0
575 20250219 091200 2723465 527 528 528 527 1238
576 20250219 091100 2069802 528 528 528 528 962
577 20250219 091000 1561866 528 530 530 528 1024
578 20250219 090900 1019190 530 530 530 530 0
579 20250219 090800 1019190 530 530 530 530 0
580 20250219 090700 1019190 530 530 530 530 0
581 20250219 090600 1019190 530 530 530 530 0
582 20250219 090500 1019190 530 530 530 530 0
583 20250219 090400 1019190 530 530 530 530 0
584 20250219 090300 1019190 530 530 530 530 0
585 20250219 090200 1019190 530 530 530 530 0
586 20250219 090100 1019190 530 530 530 530 0
587 20250219 090000 1019190 530 530 530 530 1923

1
005320/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,67328047,0,36087833192,0.00
20250214,0,67328047,0,36087833192,0.00
20250213,0,67328047,0,37569050226,0.00
20250212,0,67328047,0,37569050226,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 67328047 0 36087833192 0.00
3 20250214 0 67328047 0 36087833192 0.00
4 20250213 0 67328047 0 37569050226 0.00
5 20250212 0 67328047 0 37569050226 0.00