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

600
012160/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185800,38741700,405,405,405,405,2607
20250219,185700,38741700,405,405,405,405,0
20250219,185600,38741700,405,405,405,405,0
20250219,185500,38741700,405,405,405,405,0
20250219,185400,38741700,405,405,405,405,0
20250219,185300,38741700,405,405,405,405,0
20250219,185200,38741700,405,405,405,405,0
20250219,185100,38741700,405,405,405,405,0
20250219,185000,38741700,405,405,405,405,0
20250219,184900,38741700,405,405,405,405,0
20250219,184800,38741700,405,405,405,405,0
20250219,184700,38741700,405,405,405,405,0
20250219,184600,38741700,405,405,405,405,0
20250219,184500,38741700,405,405,405,405,0
20250219,184400,38741700,405,405,405,405,0
20250219,184300,38741700,405,405,405,405,0
20250219,184200,38741700,405,405,405,405,0
20250219,184100,38741700,405,405,405,405,0
20250219,184000,38741700,405,405,405,405,0
20250219,183900,38741700,405,405,405,405,0
20250219,183800,38741700,405,405,405,405,0
20250219,183700,38741700,405,405,405,405,0
20250219,183600,38741700,405,405,405,405,0
20250219,183500,38741700,405,405,405,405,0
20250219,183400,38741700,405,405,405,405,0
20250219,183300,38741700,405,405,405,405,0
20250219,183200,38741700,405,405,405,405,0
20250219,183100,38741700,405,405,405,405,0
20250219,183000,38741700,405,405,405,405,0
20250219,182900,38741700,405,405,405,405,0
20250219,182800,38741700,405,405,405,405,2607
20250219,182700,38741700,405,405,405,405,0
20250219,182600,38741700,405,405,405,405,0
20250219,182500,38741700,405,405,405,405,0
20250219,182400,38741700,405,405,405,405,0
20250219,182300,38741700,405,405,405,405,0
20250219,182200,38741700,405,405,405,405,0
20250219,182100,38741700,405,405,405,405,0
20250219,182000,38741700,405,405,405,405,0
20250219,181900,38741700,405,405,405,405,0
20250219,181800,38741700,405,405,405,405,0
20250219,181700,38741700,405,405,405,405,0
20250219,181600,38741700,405,405,405,405,0
20250219,181500,38741700,405,405,405,405,0
20250219,181400,38741700,405,405,405,405,0
20250219,181300,38741700,405,405,405,405,0
20250219,181200,38741700,405,405,405,405,0
20250219,181100,38741700,405,405,405,405,0
20250219,181000,38741700,405,405,405,405,0
20250219,180900,38741700,405,405,405,405,0
20250219,180800,38741700,405,405,405,405,0
20250219,180700,38741700,405,405,405,405,0
20250219,180600,38741700,405,405,405,405,0
20250219,180500,38741700,405,405,405,405,0
20250219,180400,38741700,405,405,405,405,0
20250219,180300,38741700,405,405,405,405,0
20250219,180200,38741700,405,405,405,405,0
20250219,180100,38741700,405,405,405,405,0
20250219,180000,38741700,405,405,405,405,0
20250219,175900,38741700,405,405,405,405,0
20250219,175800,38741700,405,405,405,405,2607
20250219,175700,38741700,405,405,405,405,0
20250219,175600,38741700,405,405,405,405,0
20250219,175500,38741700,405,405,405,405,0
20250219,175400,38741700,405,405,405,405,0
20250219,175300,38741700,405,405,405,405,0
20250219,175200,38741700,405,405,405,405,0
20250219,175100,38741700,405,405,405,405,0
20250219,175000,38741700,405,405,405,405,0
20250219,174900,38741700,405,405,405,405,0
20250219,174800,38741700,405,405,405,405,0
20250219,174700,38741700,405,405,405,405,0
20250219,174600,38741700,405,405,405,405,0
20250219,174500,38741700,405,405,405,405,0
20250219,174400,38741700,405,405,405,405,0
20250219,174300,38741700,405,405,405,405,0
20250219,174200,38741700,405,405,405,405,0
20250219,174100,38741700,405,405,405,405,0
20250219,174000,38741700,405,405,405,405,0
20250219,173900,38741700,405,405,405,405,0
20250219,173800,38741700,405,405,405,405,0
20250219,173700,38741700,405,405,405,405,0
20250219,173600,38741700,405,405,405,405,0
20250219,173500,38741700,405,405,405,405,0
20250219,173400,38741700,405,405,405,405,0
20250219,173300,38741700,405,405,405,405,0
20250219,173200,38741700,405,405,405,405,0
20250219,173100,38741700,405,405,405,405,0
20250219,173000,38741700,405,405,405,405,0
20250219,172900,38741700,405,405,405,405,0
20250219,172800,38741700,405,405,405,405,2607
20250219,172700,38741700,405,405,405,405,0
20250219,172600,38741700,405,405,405,405,0
20250219,172500,38741700,405,405,405,405,0
20250219,172400,38741700,405,405,405,405,0
20250219,172300,38741700,405,405,405,405,0
20250219,172200,38741700,405,405,405,405,0
20250219,172100,38741700,405,405,405,405,0
20250219,172000,38741700,405,405,405,405,0
20250219,171900,38741700,405,405,405,405,0
20250219,171800,38741700,405,405,405,405,0
20250219,171700,38741700,405,405,405,405,0
20250219,171600,38741700,405,405,405,405,0
20250219,171500,38741700,405,405,405,405,0
20250219,171400,38741700,405,405,405,405,0
20250219,171300,38741700,405,405,405,405,0
20250219,171200,38741700,405,405,405,405,0
20250219,171100,38741700,405,405,405,405,0
20250219,171000,38741700,405,405,405,405,0
20250219,170900,38741700,405,405,405,405,0
20250219,170800,38741700,405,405,405,405,0
20250219,170700,38741700,405,405,405,405,0
20250219,170600,38741700,405,405,405,405,0
20250219,170500,38741700,405,405,405,405,0
20250219,170400,38741700,405,405,405,405,0
20250219,170300,38741700,405,405,405,405,0
20250219,170200,38741700,405,405,405,405,0
20250219,170100,38741700,405,405,405,405,0
20250219,170000,38741700,405,405,405,405,0
20250219,165900,38741700,405,405,405,405,0
20250219,165800,38741700,405,405,405,405,2607
20250219,165700,38741700,405,405,405,405,0
20250219,165600,38741700,405,405,405,405,0
20250219,165500,38741700,405,405,405,405,0
20250219,165400,38741700,405,405,405,405,0
20250219,165300,38741700,405,405,405,405,0
20250219,165200,38741700,405,405,405,405,0
20250219,165100,38741700,405,405,405,405,0
20250219,165000,38741700,405,405,405,405,0
20250219,164900,38741700,405,405,405,405,0
20250219,164800,38741700,405,405,405,405,0
20250219,164700,38741700,405,405,405,405,0
20250219,164600,38741700,405,405,405,405,0
20250219,164500,38741700,405,405,405,405,0
20250219,164400,38741700,405,405,405,405,0
20250219,164300,38741700,405,405,405,405,0
20250219,164200,38741700,405,405,405,405,0
20250219,164100,38741700,405,405,405,405,0
20250219,164000,38741700,405,405,405,405,0
20250219,163900,38741700,405,405,405,405,0
20250219,163800,38741700,405,405,405,405,0
20250219,163700,38741700,405,405,405,405,0
20250219,163600,38741700,405,405,405,405,0
20250219,163500,38741700,405,405,405,405,0
20250219,163400,38741700,405,405,405,405,0
20250219,163300,38741700,405,405,405,405,0
20250219,163200,38741700,405,405,405,405,0
20250219,163100,38741700,405,405,405,405,0
20250219,163000,38741700,405,405,405,405,0
20250219,162900,38741700,405,405,405,405,0
20250219,162800,38741700,405,405,405,405,2607
20250219,162700,38741700,405,405,405,405,0
20250219,162600,38741700,405,405,405,405,0
20250219,162500,38741700,405,405,405,405,0
20250219,162400,38741700,405,405,405,405,0
20250219,162300,38741700,405,405,405,405,0
20250219,162200,38741700,405,405,405,405,0
20250219,162100,38741700,405,405,405,405,0
20250219,162000,38741700,405,405,405,405,0
20250219,161900,38741700,405,405,405,405,0
20250219,161800,38741700,405,405,405,405,0
20250219,161700,38741700,405,405,405,405,0
20250219,161600,38741700,405,405,405,405,0
20250219,161500,38741700,405,405,405,405,0
20250219,161400,38741700,405,405,405,405,0
20250219,161300,38741700,405,405,405,405,0
20250219,161200,38741700,405,405,405,405,0
20250219,161100,38741700,405,405,405,405,0
20250219,161000,38741700,405,405,405,405,0
20250219,160900,38741700,405,405,405,405,0
20250219,160800,38741700,405,405,405,405,0
20250219,160700,38741700,405,405,405,405,0
20250219,160600,38741700,405,405,405,405,0
20250219,160500,38741700,405,405,405,405,0
20250219,160400,38741700,405,405,405,405,0
20250219,160300,38741700,405,405,405,405,0
20250219,160200,38741700,405,405,405,405,0
20250219,160100,38741700,405,405,405,405,0
20250219,160000,38741700,405,405,405,405,0
20250219,155900,38741700,405,405,405,405,0
20250219,155800,38741700,405,405,405,405,2607
20250219,155700,38741700,405,405,405,405,0
20250219,155600,38741700,405,405,405,405,0
20250219,155500,38741700,405,405,405,405,0
20250219,155400,38741700,405,405,405,405,0
20250219,155300,38741700,405,405,405,405,0
20250219,155200,38741700,405,405,405,405,0
20250219,155100,38741700,405,405,405,405,0
20250219,155000,38741700,405,405,405,405,0
20250219,154900,38741700,405,405,405,405,0
20250219,154800,38741700,405,405,405,405,0
20250219,154700,38741700,405,405,405,405,0
20250219,154600,38741700,405,405,405,405,0
20250219,154500,38741700,405,405,405,405,0
20250219,154400,38741700,405,405,405,405,0
20250219,154300,38741700,405,405,405,405,0
20250219,154200,38741700,405,405,405,405,0
20250219,154100,38741700,405,405,405,405,0
20250219,154000,38741700,405,405,405,405,0
20250219,153900,38741700,405,405,405,405,0
20250219,153800,38741700,405,405,405,405,0
20250219,153700,38741700,405,405,405,405,0
20250219,153600,38741700,405,405,405,405,0
20250219,153500,38741700,405,405,405,405,0
20250219,153400,38741700,405,405,405,405,0
20250219,153300,38741700,405,405,405,405,0
20250219,153200,38741700,405,405,405,405,0
20250219,153100,38741700,405,405,405,405,0
20250219,153000,38741700,405,405,405,405,2607
20250219,152900,37685865,405,405,405,405,0
20250219,152800,37685865,405,405,405,405,0
20250219,152700,37685865,405,405,405,405,0
20250219,152600,37685865,405,405,405,405,0
20250219,152500,37685865,405,405,405,405,0
20250219,152400,37685865,405,405,405,405,0
20250219,152300,37685865,405,405,405,405,0
20250219,152200,37685865,405,405,405,405,0
20250219,152100,37685865,405,405,405,405,0
20250219,152000,37685865,405,405,405,405,0
20250219,151900,37685865,405,405,405,405,0
20250219,151800,37685865,405,405,405,405,9800
20250219,151700,33716865,405,405,405,405,2
20250219,151600,33716055,404,404,404,404,0
20250219,151500,33716055,404,404,404,404,30
20250219,151400,33703935,405,405,405,405,0
20250219,151300,33703935,405,405,405,405,0
20250219,151200,33703935,405,405,405,405,300
20250219,151100,33582435,405,405,405,405,0
20250219,151000,33582435,405,405,405,405,914
20250219,150900,33212265,405,405,405,405,0
20250219,150800,33212265,405,405,405,405,0
20250219,150700,33212265,405,405,405,405,0
20250219,150600,33212265,405,405,405,405,0
20250219,150500,33212265,405,405,405,405,0
20250219,150400,33212265,405,405,405,405,0
20250219,150300,33212265,405,405,405,405,0
20250219,150200,33212265,405,405,405,405,6
20250219,150100,33209835,405,405,405,405,0
20250219,150000,33209835,405,405,405,405,0
20250219,145900,33209835,405,405,405,405,0
20250219,145800,33209835,405,405,405,405,0
20250219,145700,33209835,405,405,405,405,1
20250219,145600,33209430,405,405,405,405,0
20250219,145500,33209430,405,405,405,405,0
20250219,145400,33209430,405,405,405,405,100
20250219,145300,33168930,405,405,405,405,101
20250219,145200,33128025,405,405,405,405,0
20250219,145100,33128025,405,405,405,405,0
20250219,145000,33128025,405,405,405,405,0
20250219,144900,33128025,405,405,405,405,0
20250219,144800,33128025,405,405,405,405,0
20250219,144700,33128025,405,405,405,405,0
20250219,144600,33128025,405,405,405,405,0
20250219,144500,33128025,405,405,405,405,0
20250219,144400,33128025,405,405,405,405,0
20250219,144300,33128025,405,405,405,405,0
20250219,144200,33128025,405,405,405,405,0
20250219,144100,33128025,405,405,405,405,0
20250219,144000,33128025,405,405,405,405,0
20250219,143900,33128025,405,405,405,405,0
20250219,143800,33128025,405,405,405,405,0
20250219,143700,33128025,405,405,405,405,0
20250219,143600,33128025,405,405,405,405,0
20250219,143500,33128025,405,405,405,405,0
20250219,143400,33128025,405,405,405,405,0
20250219,143300,33128025,405,405,405,405,0
20250219,143200,33128025,405,405,405,405,0
20250219,143100,33128025,405,405,405,405,1
20250219,143000,33127620,404,404,404,404,0
20250219,142900,33127620,404,404,404,404,0
20250219,142800,33127620,404,404,404,404,0
20250219,142700,33127620,404,404,404,404,693
20250219,142600,32847648,404,404,404,404,4534
20250219,142500,31015912,404,404,404,404,0
20250219,142400,31015912,404,404,404,404,0
20250219,142300,31015912,404,404,404,404,0
20250219,142200,31015912,404,404,404,404,0
20250219,142100,31015912,404,404,404,404,0
20250219,142000,31015912,404,404,404,404,0
20250219,141900,31015912,404,404,404,404,0
20250219,141800,31015912,404,404,404,404,0
20250219,141700,31015912,404,404,404,404,100
20250219,141600,30975512,405,405,405,405,0
20250219,141500,30975512,405,405,405,405,0
20250219,141400,30975512,405,405,405,405,0
20250219,141300,30975512,405,405,405,405,2522
20250219,141200,29954102,405,405,405,405,0
20250219,141100,29954102,405,405,405,405,0
20250219,141000,29954102,405,405,405,405,0
20250219,140900,29954102,405,405,405,405,0
20250219,140800,29954102,405,405,405,405,0
20250219,140700,29954102,405,405,405,405,0
20250219,140600,29954102,405,405,405,405,0
20250219,140500,29954102,405,405,405,405,0
20250219,140400,29954102,405,405,405,405,0
20250219,140300,29954102,405,405,405,405,2
20250219,140200,29953292,404,404,404,404,0
20250219,140100,29953292,404,404,404,404,0
20250219,140000,29953292,404,404,404,404,0
20250219,135900,29953292,404,404,404,404,0
20250219,135800,29953292,404,404,404,404,0
20250219,135700,29953292,404,404,404,404,125
20250219,135600,29902792,405,405,405,405,0
20250219,135500,29902792,405,405,405,405,0
20250219,135400,29902792,405,405,405,405,0
20250219,135300,29902792,405,404,405,404,9826
20250219,135200,25933080,404,404,404,404,0
20250219,135100,25933080,404,404,404,404,0
20250219,135000,25933080,404,404,404,404,0
20250219,134900,25933080,404,404,404,404,0
20250219,134800,25933080,404,404,404,404,0
20250219,134700,25933080,404,404,404,404,0
20250219,134600,25933080,404,404,404,404,0
20250219,134500,25933080,404,404,404,404,1
20250219,134400,25932676,404,404,404,404,0
20250219,134300,25932676,404,404,404,404,0
20250219,134200,25932676,404,404,404,404,0
20250219,134100,25932676,404,404,404,404,0
20250219,134000,25932676,404,404,404,404,0
20250219,133900,25932676,404,404,404,404,0
20250219,133800,25932676,404,404,404,404,0
20250219,133700,25932676,404,404,404,404,1
20250219,133600,25932272,405,405,405,405,0
20250219,133500,25932272,405,405,405,405,0
20250219,133400,25932272,405,405,405,405,0
20250219,133300,25932272,405,405,405,405,0
20250219,133200,25932272,405,405,405,405,0
20250219,133100,25932272,405,405,405,405,0
20250219,133000,25932272,405,405,405,405,0
20250219,132900,25932272,405,405,405,405,0
20250219,132800,25932272,405,405,405,405,0
20250219,132700,25932272,405,405,405,405,0
20250219,132600,25932272,405,405,405,405,0
20250219,132500,25932272,405,405,405,405,0
20250219,132400,25932272,405,405,405,405,0
20250219,132300,25932272,405,405,405,405,0
20250219,132200,25932272,405,405,405,405,0
20250219,132100,25932272,405,405,405,405,0
20250219,132000,25932272,405,405,405,405,0
20250219,131900,25932272,405,405,405,405,0
20250219,131800,25932272,405,405,405,405,0
20250219,131700,25932272,405,405,405,405,0
20250219,131600,25932272,405,405,405,405,0
20250219,131500,25932272,405,405,405,405,0
20250219,131400,25932272,405,405,405,405,0
20250219,131300,25932272,405,405,405,405,0
20250219,131200,25932272,405,405,405,405,0
20250219,131100,25932272,405,405,405,405,0
20250219,131000,25932272,405,405,405,405,0
20250219,130900,25932272,405,405,405,405,0
20250219,130800,25932272,405,405,405,405,0
20250219,130700,25932272,405,405,405,405,0
20250219,130600,25932272,405,405,405,405,0
20250219,130500,25932272,405,405,405,405,0
20250219,130400,25932272,405,405,405,405,0
20250219,130300,25932272,405,405,405,405,0
20250219,130200,25932272,405,405,405,405,1
20250219,130100,25931867,403,403,403,403,0
20250219,130000,25931867,403,403,403,403,3
20250219,125900,25930658,405,405,405,405,0
20250219,125800,25930658,405,405,405,405,1
20250219,125700,25930253,404,404,404,404,0
20250219,125600,25930253,404,404,404,404,0
20250219,125500,25930253,404,404,404,404,0
20250219,125400,25930253,404,404,404,404,0
20250219,125300,25930253,404,404,404,404,0
20250219,125200,25930253,404,404,404,404,9800
20250219,125100,21971053,405,405,405,405,700
20250219,125000,21687553,404,404,404,404,0
20250219,124900,21687553,404,404,404,404,7160
20250219,124800,18794913,404,404,404,404,0
20250219,124700,18794913,404,404,404,404,0
20250219,124600,18794913,404,404,404,404,6600
20250219,124500,16128513,404,404,404,404,0
20250219,124400,16128513,404,404,404,404,30
20250219,124300,16116393,404,404,404,404,0
20250219,124200,16116393,404,404,404,404,0
20250219,124100,16116393,404,404,404,404,0
20250219,124000,16116393,404,404,404,404,166
20250219,123900,16049329,404,404,404,404,0
20250219,123800,16049329,404,405,405,404,13543
20250219,123700,10572554,406,406,406,406,0
20250219,123600,10572554,406,406,406,406,800
20250219,123500,10247754,405,405,405,405,398
20250219,123400,10086564,406,406,406,406,0
20250219,123300,10086564,406,406,406,406,0
20250219,123200,10086564,406,406,406,406,0
20250219,123100,10086564,406,406,406,406,0
20250219,123000,10086564,406,406,406,406,0
20250219,122900,10086564,406,406,406,406,0
20250219,122800,10086564,406,406,406,406,0
20250219,122700,10086564,406,406,406,406,0
20250219,122600,10086564,406,405,406,405,20
20250219,122500,10078461,405,405,405,405,0
20250219,122400,10078461,405,405,405,405,10
20250219,122300,10074411,405,405,405,405,3947
20250219,122200,8475876,407,407,407,407,0
20250219,122100,8475876,407,407,407,407,0
20250219,122000,8475876,407,405,407,405,1001
20250219,121900,8070469,406,406,406,406,11
20250219,121800,8066003,407,407,407,407,0
20250219,121700,8066003,407,407,407,407,0
20250219,121600,8066003,407,407,407,407,0
20250219,121500,8066003,407,407,407,407,0
20250219,121400,8066003,407,407,407,407,0
20250219,121300,8066003,407,407,407,407,0
20250219,121200,8066003,407,407,407,407,1
20250219,121100,8065596,406,406,406,406,0
20250219,121000,8065596,406,406,406,406,0
20250219,120900,8065596,406,406,406,406,0
20250219,120800,8065596,406,406,406,406,374
20250219,120700,7913752,407,407,407,407,0
20250219,120600,7913752,407,407,407,407,1
20250219,120500,7913345,406,406,406,406,1000
20250219,120400,7507345,407,407,407,407,0
20250219,120300,7507345,407,407,407,407,0
20250219,120200,7507345,407,407,407,407,0
20250219,120100,7507345,407,407,407,407,1
20250219,120000,7506938,407,407,407,407,0
20250219,115900,7506938,407,407,407,407,0
20250219,115800,7506938,407,407,407,407,0
20250219,115700,7506938,407,407,407,407,10
20250219,115600,7502868,406,406,406,406,10
20250219,115500,7498808,407,407,407,407,0
20250219,115400,7498808,407,407,407,407,0
20250219,115300,7498808,407,407,407,407,1
20250219,115200,7498401,407,407,407,407,0
20250219,115100,7498401,407,407,407,407,0
20250219,115000,7498401,407,407,407,407,0
20250219,114900,7498401,407,407,407,407,0
20250219,114800,7498401,407,407,407,407,0
20250219,114700,7498401,407,407,407,407,0
20250219,114600,7498401,407,407,407,407,1
20250219,114500,7497994,406,406,406,406,3617
20250219,114400,6029492,406,406,406,406,0
20250219,114300,6029492,406,406,406,406,0
20250219,114200,6029492,406,406,406,406,0
20250219,114100,6029492,406,406,406,406,0
20250219,114000,6029492,406,406,406,406,0
20250219,113900,6029492,406,406,406,406,0
20250219,113800,6029492,406,406,406,406,0
20250219,113700,6029492,406,406,406,406,0
20250219,113600,6029492,406,406,406,406,0
20250219,113500,6029492,406,406,406,406,1
20250219,113400,6029086,405,405,405,405,0
20250219,113300,6029086,405,405,405,405,0
20250219,113200,6029086,405,405,405,405,0
20250219,113100,6029086,405,405,405,405,1000
20250219,113000,5624086,405,405,405,405,0
20250219,112900,5624086,405,405,405,405,568
20250219,112800,5394046,405,405,405,405,0
20250219,112700,5394046,405,405,405,405,0
20250219,112600,5394046,405,405,405,405,0
20250219,112500,5394046,405,405,405,405,0
20250219,112400,5394046,405,405,405,405,0
20250219,112300,5394046,405,405,405,405,1
20250219,112200,5393641,403,403,403,403,400
20250219,112100,5232441,405,405,405,405,0
20250219,112000,5232441,405,405,405,405,0
20250219,111900,5232441,405,405,405,405,0
20250219,111800,5232441,405,405,405,405,0
20250219,111700,5232441,405,405,405,405,0
20250219,111600,5232441,405,405,405,405,0
20250219,111500,5232441,405,405,405,405,0
20250219,111400,5232441,405,405,405,405,0
20250219,111300,5232441,405,405,405,405,0
20250219,111200,5232441,405,405,405,405,0
20250219,111100,5232441,405,405,405,405,0
20250219,111000,5232441,405,405,405,405,0
20250219,110900,5232441,405,405,405,405,0
20250219,110800,5232441,405,405,405,405,0
20250219,110700,5232441,405,405,405,405,0
20250219,110600,5232441,405,405,405,405,0
20250219,110500,5232441,405,403,405,403,101
20250219,110400,5191736,405,405,405,405,0
20250219,110300,5191736,405,405,405,405,0
20250219,110200,5191736,405,405,405,405,500
20250219,110100,4989236,405,405,405,405,0
20250219,110000,4989236,405,405,405,405,0
20250219,105900,4989236,405,405,405,405,0
20250219,105800,4989236,405,405,405,405,0
20250219,105700,4989236,405,405,405,405,0
20250219,105600,4989236,405,405,405,405,0
20250219,105500,4989236,405,405,405,403,2002
20250219,105400,4182168,404,404,404,404,0
20250219,105300,4182168,404,404,404,404,2000
20250219,105200,3374168,404,404,404,404,0
20250219,105100,3374168,404,405,405,404,128
20250219,105000,3322329,406,406,406,406,0
20250219,104900,3322329,406,406,406,406,0
20250219,104800,3322329,406,406,406,406,0
20250219,104700,3322329,406,406,406,406,0
20250219,104600,3322329,406,406,406,406,0
20250219,104500,3322329,406,406,406,406,0
20250219,104400,3322329,406,406,406,406,0
20250219,104300,3322329,406,406,406,406,0
20250219,104200,3322329,406,406,406,406,0
20250219,104100,3322329,406,406,406,406,0
20250219,104000,3322329,406,406,406,406,0
20250219,103900,3322329,406,406,406,406,0
20250219,103800,3322329,406,406,406,406,0
20250219,103700,3322329,406,406,406,406,0
20250219,103600,3322329,406,406,406,406,0
20250219,103500,3322329,406,406,406,406,0
20250219,103400,3322329,406,406,406,406,0
20250219,103300,3322329,406,406,406,406,0
20250219,103200,3322329,406,406,406,406,0
20250219,103100,3322329,406,406,406,406,0
20250219,103000,3322329,406,406,406,406,0
20250219,102900,3322329,406,406,406,406,1
20250219,102800,3321923,405,405,405,405,0
20250219,102700,3321923,405,404,405,404,600
20250219,102600,3078943,405,405,405,405,0
20250219,102500,3078943,405,405,405,405,0
20250219,102400,3078943,405,405,405,405,2
20250219,102300,3078133,405,405,405,405,0
20250219,102200,3078133,405,405,405,405,0
20250219,102100,3078133,405,405,405,405,0
20250219,102000,3078133,405,405,405,405,0
20250219,101900,3078133,405,405,405,405,0
20250219,101800,3078133,405,405,405,405,0
20250219,101700,3078133,405,405,405,405,0
20250219,101600,3078133,405,405,405,405,0
20250219,101500,3078133,405,405,405,405,0
20250219,101400,3078133,405,405,405,405,0
20250219,101300,3078133,405,405,405,405,0
20250219,101200,3078133,405,405,405,405,0
20250219,101100,3078133,405,405,405,405,0
20250219,101000,3078133,405,405,405,405,0
20250219,100900,3078133,405,405,405,405,0
20250219,100800,3078133,405,405,405,405,1
20250219,100700,3077728,405,405,405,405,0
20250219,100600,3077728,405,405,405,405,0
20250219,100500,3077728,405,405,405,405,0
20250219,100400,3077728,405,405,405,405,0
20250219,100300,3077728,405,405,405,405,0
20250219,100200,3077728,405,405,405,405,0
20250219,100100,3077728,405,405,405,405,0
20250219,100000,3077728,405,405,405,405,0
20250219,095900,3077728,405,405,405,405,0
20250219,095800,3077728,405,405,405,405,0
20250219,095700,3077728,405,405,405,405,0
20250219,095600,3077728,405,405,405,405,0
20250219,095500,3077728,405,405,405,405,0
20250219,095400,3077728,405,405,405,405,1
20250219,095300,3077323,404,404,404,404,3
20250219,095200,3076111,405,405,405,405,0
20250219,095100,3076111,405,405,405,405,305
20250219,095000,2952586,405,405,405,405,1
20250219,094900,2952181,404,404,404,404,0
20250219,094800,2952181,404,404,404,404,2
20250219,094700,2951373,405,404,405,404,101
20250219,094600,2910568,405,405,405,405,0
20250219,094500,2910568,405,404,405,404,1013
20250219,094400,2501303,405,405,405,405,0
20250219,094300,2501303,405,405,405,405,0
20250219,094200,2501303,405,405,405,405,0
20250219,094100,2501303,405,405,405,405,0
20250219,094000,2501303,405,405,405,405,1
20250219,093900,2500898,404,404,404,404,0
20250219,093800,2500898,404,404,404,404,200
20250219,093700,2420098,405,405,405,405,689
20250219,093600,2141053,406,406,406,406,525
20250219,093500,1927903,406,406,406,406,0
20250219,093400,1927903,406,406,406,406,502
20250219,093300,1724091,406,406,406,406,21
20250219,093200,1715565,405,405,405,405,0
20250219,093100,1715565,405,405,405,405,212
20250219,093000,1629705,405,405,405,405,0
20250219,092900,1629705,405,405,405,405,0
20250219,092800,1629705,405,405,405,405,6
20250219,092700,1627275,405,405,405,405,0
20250219,092600,1627275,405,405,405,405,0
20250219,092500,1627275,405,405,405,405,0
20250219,092400,1627275,405,404,405,403,2001
20250219,092300,820553,406,406,406,406,0
20250219,092200,820553,406,406,406,406,0
20250219,092100,820553,406,406,406,406,0
20250219,092000,820553,406,406,406,406,0
20250219,091900,820553,406,406,406,406,0
20250219,091800,820553,406,406,406,406,0
20250219,091700,820553,406,406,406,406,0
20250219,091600,820553,406,406,406,406,0
20250219,091500,820553,406,406,406,406,0
20250219,091400,820553,406,406,406,406,0
20250219,091300,820553,406,406,406,406,0
20250219,091200,820553,406,406,406,406,0
20250219,091100,820553,406,405,406,404,2002
20250219,091000,10532,407,407,407,407,1
20250219,090900,10125,405,405,405,405,25
20250219,090800,0,407,407,407,407,0
20250219,090700,0,407,407,407,407,0
20250219,090600,0,407,407,407,407,0
20250219,090500,0,407,407,407,407,0
20250219,090400,0,407,407,407,407,0
20250219,090300,0,407,407,407,407,0
20250219,090200,0,407,407,407,407,0
20250219,090100,0,407,407,407,407,0
20250219,090000,0,407,407,407,407,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185800 38741700 405 405 405 405 2607
3 20250219 185700 38741700 405 405 405 405 0
4 20250219 185600 38741700 405 405 405 405 0
5 20250219 185500 38741700 405 405 405 405 0
6 20250219 185400 38741700 405 405 405 405 0
7 20250219 185300 38741700 405 405 405 405 0
8 20250219 185200 38741700 405 405 405 405 0
9 20250219 185100 38741700 405 405 405 405 0
10 20250219 185000 38741700 405 405 405 405 0
11 20250219 184900 38741700 405 405 405 405 0
12 20250219 184800 38741700 405 405 405 405 0
13 20250219 184700 38741700 405 405 405 405 0
14 20250219 184600 38741700 405 405 405 405 0
15 20250219 184500 38741700 405 405 405 405 0
16 20250219 184400 38741700 405 405 405 405 0
17 20250219 184300 38741700 405 405 405 405 0
18 20250219 184200 38741700 405 405 405 405 0
19 20250219 184100 38741700 405 405 405 405 0
20 20250219 184000 38741700 405 405 405 405 0
21 20250219 183900 38741700 405 405 405 405 0
22 20250219 183800 38741700 405 405 405 405 0
23 20250219 183700 38741700 405 405 405 405 0
24 20250219 183600 38741700 405 405 405 405 0
25 20250219 183500 38741700 405 405 405 405 0
26 20250219 183400 38741700 405 405 405 405 0
27 20250219 183300 38741700 405 405 405 405 0
28 20250219 183200 38741700 405 405 405 405 0
29 20250219 183100 38741700 405 405 405 405 0
30 20250219 183000 38741700 405 405 405 405 0
31 20250219 182900 38741700 405 405 405 405 0
32 20250219 182800 38741700 405 405 405 405 2607
33 20250219 182700 38741700 405 405 405 405 0
34 20250219 182600 38741700 405 405 405 405 0
35 20250219 182500 38741700 405 405 405 405 0
36 20250219 182400 38741700 405 405 405 405 0
37 20250219 182300 38741700 405 405 405 405 0
38 20250219 182200 38741700 405 405 405 405 0
39 20250219 182100 38741700 405 405 405 405 0
40 20250219 182000 38741700 405 405 405 405 0
41 20250219 181900 38741700 405 405 405 405 0
42 20250219 181800 38741700 405 405 405 405 0
43 20250219 181700 38741700 405 405 405 405 0
44 20250219 181600 38741700 405 405 405 405 0
45 20250219 181500 38741700 405 405 405 405 0
46 20250219 181400 38741700 405 405 405 405 0
47 20250219 181300 38741700 405 405 405 405 0
48 20250219 181200 38741700 405 405 405 405 0
49 20250219 181100 38741700 405 405 405 405 0
50 20250219 181000 38741700 405 405 405 405 0
51 20250219 180900 38741700 405 405 405 405 0
52 20250219 180800 38741700 405 405 405 405 0
53 20250219 180700 38741700 405 405 405 405 0
54 20250219 180600 38741700 405 405 405 405 0
55 20250219 180500 38741700 405 405 405 405 0
56 20250219 180400 38741700 405 405 405 405 0
57 20250219 180300 38741700 405 405 405 405 0
58 20250219 180200 38741700 405 405 405 405 0
59 20250219 180100 38741700 405 405 405 405 0
60 20250219 180000 38741700 405 405 405 405 0
61 20250219 175900 38741700 405 405 405 405 0
62 20250219 175800 38741700 405 405 405 405 2607
63 20250219 175700 38741700 405 405 405 405 0
64 20250219 175600 38741700 405 405 405 405 0
65 20250219 175500 38741700 405 405 405 405 0
66 20250219 175400 38741700 405 405 405 405 0
67 20250219 175300 38741700 405 405 405 405 0
68 20250219 175200 38741700 405 405 405 405 0
69 20250219 175100 38741700 405 405 405 405 0
70 20250219 175000 38741700 405 405 405 405 0
71 20250219 174900 38741700 405 405 405 405 0
72 20250219 174800 38741700 405 405 405 405 0
73 20250219 174700 38741700 405 405 405 405 0
74 20250219 174600 38741700 405 405 405 405 0
75 20250219 174500 38741700 405 405 405 405 0
76 20250219 174400 38741700 405 405 405 405 0
77 20250219 174300 38741700 405 405 405 405 0
78 20250219 174200 38741700 405 405 405 405 0
79 20250219 174100 38741700 405 405 405 405 0
80 20250219 174000 38741700 405 405 405 405 0
81 20250219 173900 38741700 405 405 405 405 0
82 20250219 173800 38741700 405 405 405 405 0
83 20250219 173700 38741700 405 405 405 405 0
84 20250219 173600 38741700 405 405 405 405 0
85 20250219 173500 38741700 405 405 405 405 0
86 20250219 173400 38741700 405 405 405 405 0
87 20250219 173300 38741700 405 405 405 405 0
88 20250219 173200 38741700 405 405 405 405 0
89 20250219 173100 38741700 405 405 405 405 0
90 20250219 173000 38741700 405 405 405 405 0
91 20250219 172900 38741700 405 405 405 405 0
92 20250219 172800 38741700 405 405 405 405 2607
93 20250219 172700 38741700 405 405 405 405 0
94 20250219 172600 38741700 405 405 405 405 0
95 20250219 172500 38741700 405 405 405 405 0
96 20250219 172400 38741700 405 405 405 405 0
97 20250219 172300 38741700 405 405 405 405 0
98 20250219 172200 38741700 405 405 405 405 0
99 20250219 172100 38741700 405 405 405 405 0
100 20250219 172000 38741700 405 405 405 405 0
101 20250219 171900 38741700 405 405 405 405 0
102 20250219 171800 38741700 405 405 405 405 0
103 20250219 171700 38741700 405 405 405 405 0
104 20250219 171600 38741700 405 405 405 405 0
105 20250219 171500 38741700 405 405 405 405 0
106 20250219 171400 38741700 405 405 405 405 0
107 20250219 171300 38741700 405 405 405 405 0
108 20250219 171200 38741700 405 405 405 405 0
109 20250219 171100 38741700 405 405 405 405 0
110 20250219 171000 38741700 405 405 405 405 0
111 20250219 170900 38741700 405 405 405 405 0
112 20250219 170800 38741700 405 405 405 405 0
113 20250219 170700 38741700 405 405 405 405 0
114 20250219 170600 38741700 405 405 405 405 0
115 20250219 170500 38741700 405 405 405 405 0
116 20250219 170400 38741700 405 405 405 405 0
117 20250219 170300 38741700 405 405 405 405 0
118 20250219 170200 38741700 405 405 405 405 0
119 20250219 170100 38741700 405 405 405 405 0
120 20250219 170000 38741700 405 405 405 405 0
121 20250219 165900 38741700 405 405 405 405 0
122 20250219 165800 38741700 405 405 405 405 2607
123 20250219 165700 38741700 405 405 405 405 0
124 20250219 165600 38741700 405 405 405 405 0
125 20250219 165500 38741700 405 405 405 405 0
126 20250219 165400 38741700 405 405 405 405 0
127 20250219 165300 38741700 405 405 405 405 0
128 20250219 165200 38741700 405 405 405 405 0
129 20250219 165100 38741700 405 405 405 405 0
130 20250219 165000 38741700 405 405 405 405 0
131 20250219 164900 38741700 405 405 405 405 0
132 20250219 164800 38741700 405 405 405 405 0
133 20250219 164700 38741700 405 405 405 405 0
134 20250219 164600 38741700 405 405 405 405 0
135 20250219 164500 38741700 405 405 405 405 0
136 20250219 164400 38741700 405 405 405 405 0
137 20250219 164300 38741700 405 405 405 405 0
138 20250219 164200 38741700 405 405 405 405 0
139 20250219 164100 38741700 405 405 405 405 0
140 20250219 164000 38741700 405 405 405 405 0
141 20250219 163900 38741700 405 405 405 405 0
142 20250219 163800 38741700 405 405 405 405 0
143 20250219 163700 38741700 405 405 405 405 0
144 20250219 163600 38741700 405 405 405 405 0
145 20250219 163500 38741700 405 405 405 405 0
146 20250219 163400 38741700 405 405 405 405 0
147 20250219 163300 38741700 405 405 405 405 0
148 20250219 163200 38741700 405 405 405 405 0
149 20250219 163100 38741700 405 405 405 405 0
150 20250219 163000 38741700 405 405 405 405 0
151 20250219 162900 38741700 405 405 405 405 0
152 20250219 162800 38741700 405 405 405 405 2607
153 20250219 162700 38741700 405 405 405 405 0
154 20250219 162600 38741700 405 405 405 405 0
155 20250219 162500 38741700 405 405 405 405 0
156 20250219 162400 38741700 405 405 405 405 0
157 20250219 162300 38741700 405 405 405 405 0
158 20250219 162200 38741700 405 405 405 405 0
159 20250219 162100 38741700 405 405 405 405 0
160 20250219 162000 38741700 405 405 405 405 0
161 20250219 161900 38741700 405 405 405 405 0
162 20250219 161800 38741700 405 405 405 405 0
163 20250219 161700 38741700 405 405 405 405 0
164 20250219 161600 38741700 405 405 405 405 0
165 20250219 161500 38741700 405 405 405 405 0
166 20250219 161400 38741700 405 405 405 405 0
167 20250219 161300 38741700 405 405 405 405 0
168 20250219 161200 38741700 405 405 405 405 0
169 20250219 161100 38741700 405 405 405 405 0
170 20250219 161000 38741700 405 405 405 405 0
171 20250219 160900 38741700 405 405 405 405 0
172 20250219 160800 38741700 405 405 405 405 0
173 20250219 160700 38741700 405 405 405 405 0
174 20250219 160600 38741700 405 405 405 405 0
175 20250219 160500 38741700 405 405 405 405 0
176 20250219 160400 38741700 405 405 405 405 0
177 20250219 160300 38741700 405 405 405 405 0
178 20250219 160200 38741700 405 405 405 405 0
179 20250219 160100 38741700 405 405 405 405 0
180 20250219 160000 38741700 405 405 405 405 0
181 20250219 155900 38741700 405 405 405 405 0
182 20250219 155800 38741700 405 405 405 405 2607
183 20250219 155700 38741700 405 405 405 405 0
184 20250219 155600 38741700 405 405 405 405 0
185 20250219 155500 38741700 405 405 405 405 0
186 20250219 155400 38741700 405 405 405 405 0
187 20250219 155300 38741700 405 405 405 405 0
188 20250219 155200 38741700 405 405 405 405 0
189 20250219 155100 38741700 405 405 405 405 0
190 20250219 155000 38741700 405 405 405 405 0
191 20250219 154900 38741700 405 405 405 405 0
192 20250219 154800 38741700 405 405 405 405 0
193 20250219 154700 38741700 405 405 405 405 0
194 20250219 154600 38741700 405 405 405 405 0
195 20250219 154500 38741700 405 405 405 405 0
196 20250219 154400 38741700 405 405 405 405 0
197 20250219 154300 38741700 405 405 405 405 0
198 20250219 154200 38741700 405 405 405 405 0
199 20250219 154100 38741700 405 405 405 405 0
200 20250219 154000 38741700 405 405 405 405 0
201 20250219 153900 38741700 405 405 405 405 0
202 20250219 153800 38741700 405 405 405 405 0
203 20250219 153700 38741700 405 405 405 405 0
204 20250219 153600 38741700 405 405 405 405 0
205 20250219 153500 38741700 405 405 405 405 0
206 20250219 153400 38741700 405 405 405 405 0
207 20250219 153300 38741700 405 405 405 405 0
208 20250219 153200 38741700 405 405 405 405 0
209 20250219 153100 38741700 405 405 405 405 0
210 20250219 153000 38741700 405 405 405 405 2607
211 20250219 152900 37685865 405 405 405 405 0
212 20250219 152800 37685865 405 405 405 405 0
213 20250219 152700 37685865 405 405 405 405 0
214 20250219 152600 37685865 405 405 405 405 0
215 20250219 152500 37685865 405 405 405 405 0
216 20250219 152400 37685865 405 405 405 405 0
217 20250219 152300 37685865 405 405 405 405 0
218 20250219 152200 37685865 405 405 405 405 0
219 20250219 152100 37685865 405 405 405 405 0
220 20250219 152000 37685865 405 405 405 405 0
221 20250219 151900 37685865 405 405 405 405 0
222 20250219 151800 37685865 405 405 405 405 9800
223 20250219 151700 33716865 405 405 405 405 2
224 20250219 151600 33716055 404 404 404 404 0
225 20250219 151500 33716055 404 404 404 404 30
226 20250219 151400 33703935 405 405 405 405 0
227 20250219 151300 33703935 405 405 405 405 0
228 20250219 151200 33703935 405 405 405 405 300
229 20250219 151100 33582435 405 405 405 405 0
230 20250219 151000 33582435 405 405 405 405 914
231 20250219 150900 33212265 405 405 405 405 0
232 20250219 150800 33212265 405 405 405 405 0
233 20250219 150700 33212265 405 405 405 405 0
234 20250219 150600 33212265 405 405 405 405 0
235 20250219 150500 33212265 405 405 405 405 0
236 20250219 150400 33212265 405 405 405 405 0
237 20250219 150300 33212265 405 405 405 405 0
238 20250219 150200 33212265 405 405 405 405 6
239 20250219 150100 33209835 405 405 405 405 0
240 20250219 150000 33209835 405 405 405 405 0
241 20250219 145900 33209835 405 405 405 405 0
242 20250219 145800 33209835 405 405 405 405 0
243 20250219 145700 33209835 405 405 405 405 1
244 20250219 145600 33209430 405 405 405 405 0
245 20250219 145500 33209430 405 405 405 405 0
246 20250219 145400 33209430 405 405 405 405 100
247 20250219 145300 33168930 405 405 405 405 101
248 20250219 145200 33128025 405 405 405 405 0
249 20250219 145100 33128025 405 405 405 405 0
250 20250219 145000 33128025 405 405 405 405 0
251 20250219 144900 33128025 405 405 405 405 0
252 20250219 144800 33128025 405 405 405 405 0
253 20250219 144700 33128025 405 405 405 405 0
254 20250219 144600 33128025 405 405 405 405 0
255 20250219 144500 33128025 405 405 405 405 0
256 20250219 144400 33128025 405 405 405 405 0
257 20250219 144300 33128025 405 405 405 405 0
258 20250219 144200 33128025 405 405 405 405 0
259 20250219 144100 33128025 405 405 405 405 0
260 20250219 144000 33128025 405 405 405 405 0
261 20250219 143900 33128025 405 405 405 405 0
262 20250219 143800 33128025 405 405 405 405 0
263 20250219 143700 33128025 405 405 405 405 0
264 20250219 143600 33128025 405 405 405 405 0
265 20250219 143500 33128025 405 405 405 405 0
266 20250219 143400 33128025 405 405 405 405 0
267 20250219 143300 33128025 405 405 405 405 0
268 20250219 143200 33128025 405 405 405 405 0
269 20250219 143100 33128025 405 405 405 405 1
270 20250219 143000 33127620 404 404 404 404 0
271 20250219 142900 33127620 404 404 404 404 0
272 20250219 142800 33127620 404 404 404 404 0
273 20250219 142700 33127620 404 404 404 404 693
274 20250219 142600 32847648 404 404 404 404 4534
275 20250219 142500 31015912 404 404 404 404 0
276 20250219 142400 31015912 404 404 404 404 0
277 20250219 142300 31015912 404 404 404 404 0
278 20250219 142200 31015912 404 404 404 404 0
279 20250219 142100 31015912 404 404 404 404 0
280 20250219 142000 31015912 404 404 404 404 0
281 20250219 141900 31015912 404 404 404 404 0
282 20250219 141800 31015912 404 404 404 404 0
283 20250219 141700 31015912 404 404 404 404 100
284 20250219 141600 30975512 405 405 405 405 0
285 20250219 141500 30975512 405 405 405 405 0
286 20250219 141400 30975512 405 405 405 405 0
287 20250219 141300 30975512 405 405 405 405 2522
288 20250219 141200 29954102 405 405 405 405 0
289 20250219 141100 29954102 405 405 405 405 0
290 20250219 141000 29954102 405 405 405 405 0
291 20250219 140900 29954102 405 405 405 405 0
292 20250219 140800 29954102 405 405 405 405 0
293 20250219 140700 29954102 405 405 405 405 0
294 20250219 140600 29954102 405 405 405 405 0
295 20250219 140500 29954102 405 405 405 405 0
296 20250219 140400 29954102 405 405 405 405 0
297 20250219 140300 29954102 405 405 405 405 2
298 20250219 140200 29953292 404 404 404 404 0
299 20250219 140100 29953292 404 404 404 404 0
300 20250219 140000 29953292 404 404 404 404 0
301 20250219 135900 29953292 404 404 404 404 0
302 20250219 135800 29953292 404 404 404 404 0
303 20250219 135700 29953292 404 404 404 404 125
304 20250219 135600 29902792 405 405 405 405 0
305 20250219 135500 29902792 405 405 405 405 0
306 20250219 135400 29902792 405 405 405 405 0
307 20250219 135300 29902792 405 404 405 404 9826
308 20250219 135200 25933080 404 404 404 404 0
309 20250219 135100 25933080 404 404 404 404 0
310 20250219 135000 25933080 404 404 404 404 0
311 20250219 134900 25933080 404 404 404 404 0
312 20250219 134800 25933080 404 404 404 404 0
313 20250219 134700 25933080 404 404 404 404 0
314 20250219 134600 25933080 404 404 404 404 0
315 20250219 134500 25933080 404 404 404 404 1
316 20250219 134400 25932676 404 404 404 404 0
317 20250219 134300 25932676 404 404 404 404 0
318 20250219 134200 25932676 404 404 404 404 0
319 20250219 134100 25932676 404 404 404 404 0
320 20250219 134000 25932676 404 404 404 404 0
321 20250219 133900 25932676 404 404 404 404 0
322 20250219 133800 25932676 404 404 404 404 0
323 20250219 133700 25932676 404 404 404 404 1
324 20250219 133600 25932272 405 405 405 405 0
325 20250219 133500 25932272 405 405 405 405 0
326 20250219 133400 25932272 405 405 405 405 0
327 20250219 133300 25932272 405 405 405 405 0
328 20250219 133200 25932272 405 405 405 405 0
329 20250219 133100 25932272 405 405 405 405 0
330 20250219 133000 25932272 405 405 405 405 0
331 20250219 132900 25932272 405 405 405 405 0
332 20250219 132800 25932272 405 405 405 405 0
333 20250219 132700 25932272 405 405 405 405 0
334 20250219 132600 25932272 405 405 405 405 0
335 20250219 132500 25932272 405 405 405 405 0
336 20250219 132400 25932272 405 405 405 405 0
337 20250219 132300 25932272 405 405 405 405 0
338 20250219 132200 25932272 405 405 405 405 0
339 20250219 132100 25932272 405 405 405 405 0
340 20250219 132000 25932272 405 405 405 405 0
341 20250219 131900 25932272 405 405 405 405 0
342 20250219 131800 25932272 405 405 405 405 0
343 20250219 131700 25932272 405 405 405 405 0
344 20250219 131600 25932272 405 405 405 405 0
345 20250219 131500 25932272 405 405 405 405 0
346 20250219 131400 25932272 405 405 405 405 0
347 20250219 131300 25932272 405 405 405 405 0
348 20250219 131200 25932272 405 405 405 405 0
349 20250219 131100 25932272 405 405 405 405 0
350 20250219 131000 25932272 405 405 405 405 0
351 20250219 130900 25932272 405 405 405 405 0
352 20250219 130800 25932272 405 405 405 405 0
353 20250219 130700 25932272 405 405 405 405 0
354 20250219 130600 25932272 405 405 405 405 0
355 20250219 130500 25932272 405 405 405 405 0
356 20250219 130400 25932272 405 405 405 405 0
357 20250219 130300 25932272 405 405 405 405 0
358 20250219 130200 25932272 405 405 405 405 1
359 20250219 130100 25931867 403 403 403 403 0
360 20250219 130000 25931867 403 403 403 403 3
361 20250219 125900 25930658 405 405 405 405 0
362 20250219 125800 25930658 405 405 405 405 1
363 20250219 125700 25930253 404 404 404 404 0
364 20250219 125600 25930253 404 404 404 404 0
365 20250219 125500 25930253 404 404 404 404 0
366 20250219 125400 25930253 404 404 404 404 0
367 20250219 125300 25930253 404 404 404 404 0
368 20250219 125200 25930253 404 404 404 404 9800
369 20250219 125100 21971053 405 405 405 405 700
370 20250219 125000 21687553 404 404 404 404 0
371 20250219 124900 21687553 404 404 404 404 7160
372 20250219 124800 18794913 404 404 404 404 0
373 20250219 124700 18794913 404 404 404 404 0
374 20250219 124600 18794913 404 404 404 404 6600
375 20250219 124500 16128513 404 404 404 404 0
376 20250219 124400 16128513 404 404 404 404 30
377 20250219 124300 16116393 404 404 404 404 0
378 20250219 124200 16116393 404 404 404 404 0
379 20250219 124100 16116393 404 404 404 404 0
380 20250219 124000 16116393 404 404 404 404 166
381 20250219 123900 16049329 404 404 404 404 0
382 20250219 123800 16049329 404 405 405 404 13543
383 20250219 123700 10572554 406 406 406 406 0
384 20250219 123600 10572554 406 406 406 406 800
385 20250219 123500 10247754 405 405 405 405 398
386 20250219 123400 10086564 406 406 406 406 0
387 20250219 123300 10086564 406 406 406 406 0
388 20250219 123200 10086564 406 406 406 406 0
389 20250219 123100 10086564 406 406 406 406 0
390 20250219 123000 10086564 406 406 406 406 0
391 20250219 122900 10086564 406 406 406 406 0
392 20250219 122800 10086564 406 406 406 406 0
393 20250219 122700 10086564 406 406 406 406 0
394 20250219 122600 10086564 406 405 406 405 20
395 20250219 122500 10078461 405 405 405 405 0
396 20250219 122400 10078461 405 405 405 405 10
397 20250219 122300 10074411 405 405 405 405 3947
398 20250219 122200 8475876 407 407 407 407 0
399 20250219 122100 8475876 407 407 407 407 0
400 20250219 122000 8475876 407 405 407 405 1001
401 20250219 121900 8070469 406 406 406 406 11
402 20250219 121800 8066003 407 407 407 407 0
403 20250219 121700 8066003 407 407 407 407 0
404 20250219 121600 8066003 407 407 407 407 0
405 20250219 121500 8066003 407 407 407 407 0
406 20250219 121400 8066003 407 407 407 407 0
407 20250219 121300 8066003 407 407 407 407 0
408 20250219 121200 8066003 407 407 407 407 1
409 20250219 121100 8065596 406 406 406 406 0
410 20250219 121000 8065596 406 406 406 406 0
411 20250219 120900 8065596 406 406 406 406 0
412 20250219 120800 8065596 406 406 406 406 374
413 20250219 120700 7913752 407 407 407 407 0
414 20250219 120600 7913752 407 407 407 407 1
415 20250219 120500 7913345 406 406 406 406 1000
416 20250219 120400 7507345 407 407 407 407 0
417 20250219 120300 7507345 407 407 407 407 0
418 20250219 120200 7507345 407 407 407 407 0
419 20250219 120100 7507345 407 407 407 407 1
420 20250219 120000 7506938 407 407 407 407 0
421 20250219 115900 7506938 407 407 407 407 0
422 20250219 115800 7506938 407 407 407 407 0
423 20250219 115700 7506938 407 407 407 407 10
424 20250219 115600 7502868 406 406 406 406 10
425 20250219 115500 7498808 407 407 407 407 0
426 20250219 115400 7498808 407 407 407 407 0
427 20250219 115300 7498808 407 407 407 407 1
428 20250219 115200 7498401 407 407 407 407 0
429 20250219 115100 7498401 407 407 407 407 0
430 20250219 115000 7498401 407 407 407 407 0
431 20250219 114900 7498401 407 407 407 407 0
432 20250219 114800 7498401 407 407 407 407 0
433 20250219 114700 7498401 407 407 407 407 0
434 20250219 114600 7498401 407 407 407 407 1
435 20250219 114500 7497994 406 406 406 406 3617
436 20250219 114400 6029492 406 406 406 406 0
437 20250219 114300 6029492 406 406 406 406 0
438 20250219 114200 6029492 406 406 406 406 0
439 20250219 114100 6029492 406 406 406 406 0
440 20250219 114000 6029492 406 406 406 406 0
441 20250219 113900 6029492 406 406 406 406 0
442 20250219 113800 6029492 406 406 406 406 0
443 20250219 113700 6029492 406 406 406 406 0
444 20250219 113600 6029492 406 406 406 406 0
445 20250219 113500 6029492 406 406 406 406 1
446 20250219 113400 6029086 405 405 405 405 0
447 20250219 113300 6029086 405 405 405 405 0
448 20250219 113200 6029086 405 405 405 405 0
449 20250219 113100 6029086 405 405 405 405 1000
450 20250219 113000 5624086 405 405 405 405 0
451 20250219 112900 5624086 405 405 405 405 568
452 20250219 112800 5394046 405 405 405 405 0
453 20250219 112700 5394046 405 405 405 405 0
454 20250219 112600 5394046 405 405 405 405 0
455 20250219 112500 5394046 405 405 405 405 0
456 20250219 112400 5394046 405 405 405 405 0
457 20250219 112300 5394046 405 405 405 405 1
458 20250219 112200 5393641 403 403 403 403 400
459 20250219 112100 5232441 405 405 405 405 0
460 20250219 112000 5232441 405 405 405 405 0
461 20250219 111900 5232441 405 405 405 405 0
462 20250219 111800 5232441 405 405 405 405 0
463 20250219 111700 5232441 405 405 405 405 0
464 20250219 111600 5232441 405 405 405 405 0
465 20250219 111500 5232441 405 405 405 405 0
466 20250219 111400 5232441 405 405 405 405 0
467 20250219 111300 5232441 405 405 405 405 0
468 20250219 111200 5232441 405 405 405 405 0
469 20250219 111100 5232441 405 405 405 405 0
470 20250219 111000 5232441 405 405 405 405 0
471 20250219 110900 5232441 405 405 405 405 0
472 20250219 110800 5232441 405 405 405 405 0
473 20250219 110700 5232441 405 405 405 405 0
474 20250219 110600 5232441 405 405 405 405 0
475 20250219 110500 5232441 405 403 405 403 101
476 20250219 110400 5191736 405 405 405 405 0
477 20250219 110300 5191736 405 405 405 405 0
478 20250219 110200 5191736 405 405 405 405 500
479 20250219 110100 4989236 405 405 405 405 0
480 20250219 110000 4989236 405 405 405 405 0
481 20250219 105900 4989236 405 405 405 405 0
482 20250219 105800 4989236 405 405 405 405 0
483 20250219 105700 4989236 405 405 405 405 0
484 20250219 105600 4989236 405 405 405 405 0
485 20250219 105500 4989236 405 405 405 403 2002
486 20250219 105400 4182168 404 404 404 404 0
487 20250219 105300 4182168 404 404 404 404 2000
488 20250219 105200 3374168 404 404 404 404 0
489 20250219 105100 3374168 404 405 405 404 128
490 20250219 105000 3322329 406 406 406 406 0
491 20250219 104900 3322329 406 406 406 406 0
492 20250219 104800 3322329 406 406 406 406 0
493 20250219 104700 3322329 406 406 406 406 0
494 20250219 104600 3322329 406 406 406 406 0
495 20250219 104500 3322329 406 406 406 406 0
496 20250219 104400 3322329 406 406 406 406 0
497 20250219 104300 3322329 406 406 406 406 0
498 20250219 104200 3322329 406 406 406 406 0
499 20250219 104100 3322329 406 406 406 406 0
500 20250219 104000 3322329 406 406 406 406 0
501 20250219 103900 3322329 406 406 406 406 0
502 20250219 103800 3322329 406 406 406 406 0
503 20250219 103700 3322329 406 406 406 406 0
504 20250219 103600 3322329 406 406 406 406 0
505 20250219 103500 3322329 406 406 406 406 0
506 20250219 103400 3322329 406 406 406 406 0
507 20250219 103300 3322329 406 406 406 406 0
508 20250219 103200 3322329 406 406 406 406 0
509 20250219 103100 3322329 406 406 406 406 0
510 20250219 103000 3322329 406 406 406 406 0
511 20250219 102900 3322329 406 406 406 406 1
512 20250219 102800 3321923 405 405 405 405 0
513 20250219 102700 3321923 405 404 405 404 600
514 20250219 102600 3078943 405 405 405 405 0
515 20250219 102500 3078943 405 405 405 405 0
516 20250219 102400 3078943 405 405 405 405 2
517 20250219 102300 3078133 405 405 405 405 0
518 20250219 102200 3078133 405 405 405 405 0
519 20250219 102100 3078133 405 405 405 405 0
520 20250219 102000 3078133 405 405 405 405 0
521 20250219 101900 3078133 405 405 405 405 0
522 20250219 101800 3078133 405 405 405 405 0
523 20250219 101700 3078133 405 405 405 405 0
524 20250219 101600 3078133 405 405 405 405 0
525 20250219 101500 3078133 405 405 405 405 0
526 20250219 101400 3078133 405 405 405 405 0
527 20250219 101300 3078133 405 405 405 405 0
528 20250219 101200 3078133 405 405 405 405 0
529 20250219 101100 3078133 405 405 405 405 0
530 20250219 101000 3078133 405 405 405 405 0
531 20250219 100900 3078133 405 405 405 405 0
532 20250219 100800 3078133 405 405 405 405 1
533 20250219 100700 3077728 405 405 405 405 0
534 20250219 100600 3077728 405 405 405 405 0
535 20250219 100500 3077728 405 405 405 405 0
536 20250219 100400 3077728 405 405 405 405 0
537 20250219 100300 3077728 405 405 405 405 0
538 20250219 100200 3077728 405 405 405 405 0
539 20250219 100100 3077728 405 405 405 405 0
540 20250219 100000 3077728 405 405 405 405 0
541 20250219 095900 3077728 405 405 405 405 0
542 20250219 095800 3077728 405 405 405 405 0
543 20250219 095700 3077728 405 405 405 405 0
544 20250219 095600 3077728 405 405 405 405 0
545 20250219 095500 3077728 405 405 405 405 0
546 20250219 095400 3077728 405 405 405 405 1
547 20250219 095300 3077323 404 404 404 404 3
548 20250219 095200 3076111 405 405 405 405 0
549 20250219 095100 3076111 405 405 405 405 305
550 20250219 095000 2952586 405 405 405 405 1
551 20250219 094900 2952181 404 404 404 404 0
552 20250219 094800 2952181 404 404 404 404 2
553 20250219 094700 2951373 405 404 405 404 101
554 20250219 094600 2910568 405 405 405 405 0
555 20250219 094500 2910568 405 404 405 404 1013
556 20250219 094400 2501303 405 405 405 405 0
557 20250219 094300 2501303 405 405 405 405 0
558 20250219 094200 2501303 405 405 405 405 0
559 20250219 094100 2501303 405 405 405 405 0
560 20250219 094000 2501303 405 405 405 405 1
561 20250219 093900 2500898 404 404 404 404 0
562 20250219 093800 2500898 404 404 404 404 200
563 20250219 093700 2420098 405 405 405 405 689
564 20250219 093600 2141053 406 406 406 406 525
565 20250219 093500 1927903 406 406 406 406 0
566 20250219 093400 1927903 406 406 406 406 502
567 20250219 093300 1724091 406 406 406 406 21
568 20250219 093200 1715565 405 405 405 405 0
569 20250219 093100 1715565 405 405 405 405 212
570 20250219 093000 1629705 405 405 405 405 0
571 20250219 092900 1629705 405 405 405 405 0
572 20250219 092800 1629705 405 405 405 405 6
573 20250219 092700 1627275 405 405 405 405 0
574 20250219 092600 1627275 405 405 405 405 0
575 20250219 092500 1627275 405 405 405 405 0
576 20250219 092400 1627275 405 404 405 403 2001
577 20250219 092300 820553 406 406 406 406 0
578 20250219 092200 820553 406 406 406 406 0
579 20250219 092100 820553 406 406 406 406 0
580 20250219 092000 820553 406 406 406 406 0
581 20250219 091900 820553 406 406 406 406 0
582 20250219 091800 820553 406 406 406 406 0
583 20250219 091700 820553 406 406 406 406 0
584 20250219 091600 820553 406 406 406 406 0
585 20250219 091500 820553 406 406 406 406 0
586 20250219 091400 820553 406 406 406 406 0
587 20250219 091300 820553 406 406 406 406 0
588 20250219 091200 820553 406 406 406 406 0
589 20250219 091100 820553 406 405 406 404 2002
590 20250219 091000 10532 407 407 407 407 1
591 20250219 090900 10125 405 405 405 405 25
592 20250219 090800 0 407 407 407 407 0
593 20250219 090700 0 407 407 407 407 0
594 20250219 090600 0 407 407 407 407 0
595 20250219 090500 0 407 407 407 407 0
596 20250219 090400 0 407 407 407 407 0
597 20250219 090300 0 407 407 407 407 0
598 20250219 090200 0 407 407 407 407 0
599 20250219 090100 0 407 407 407 407 0
600 20250219 090000 0 407 407 407 407 0

1
012160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,101310372,0,41030700660,0.00
20250214,0,101310372,0,40726769544,0.00
20250213,0,101310372,0,40625459172,0.00
20250212,0,101310372,0,40524148800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 101310372 0 41030700660 0.00
3 20250214 0 101310372 0 40726769544 0.00
4 20250213 0 101310372 0 40625459172 0.00
5 20250212 0 101310372 0 40524148800 0.00