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

573
000400/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183100,392251098,1842,1842,1842,1842,1712
20250219,183000,392251098,1842,1842,1842,1842,0
20250219,182900,392251098,1842,1842,1842,1842,0
20250219,182800,392251098,1842,1842,1842,1842,0
20250219,182700,392251098,1842,1842,1842,1842,0
20250219,182600,392251098,1842,1842,1842,1842,0
20250219,182500,392251098,1842,1842,1842,1842,0
20250219,182400,392251098,1842,1842,1842,1842,0
20250219,182300,392251098,1842,1842,1842,1842,0
20250219,182200,392251098,1842,1842,1842,1842,0
20250219,182100,392251098,1842,1842,1842,1842,0
20250219,182000,392251098,1842,1842,1842,1842,0
20250219,181900,392251098,1842,1842,1842,1842,0
20250219,181800,392251098,1842,1842,1842,1842,0
20250219,181700,392251098,1842,1842,1842,1842,0
20250219,181600,392251098,1842,1842,1842,1842,0
20250219,181500,392251098,1842,1842,1842,1842,0
20250219,181400,392251098,1842,1842,1842,1842,0
20250219,181300,392251098,1842,1842,1842,1842,0
20250219,181200,392251098,1842,1842,1842,1842,0
20250219,181100,392251098,1842,1842,1842,1842,0
20250219,181000,392251098,1842,1842,1842,1842,0
20250219,180900,392251098,1842,1842,1842,1842,0
20250219,180800,392251098,1842,1842,1842,1842,0
20250219,180700,392251098,1842,1842,1842,1842,0
20250219,180600,392251098,1842,1842,1842,1842,0
20250219,180500,392251098,1842,1842,1842,1842,0
20250219,180400,392251098,1842,1842,1842,1842,0
20250219,180300,392251098,1842,1842,1842,1842,0
20250219,180200,392251098,1842,1842,1842,1842,0
20250219,180100,392251098,1842,1842,1842,1842,1712
20250219,180000,392251098,1842,1842,1842,1842,0
20250219,175900,392251098,1842,1842,1842,1842,0
20250219,175800,392251098,1842,1842,1842,1842,0
20250219,175700,392251098,1842,1842,1842,1842,0
20250219,175600,392251098,1842,1842,1842,1842,0
20250219,175500,392251098,1842,1842,1842,1842,0
20250219,175400,392251098,1842,1842,1842,1842,0
20250219,175300,392251098,1842,1842,1842,1842,0
20250219,175200,392251098,1842,1842,1842,1842,0
20250219,175100,392251098,1842,1842,1842,1842,0
20250219,175000,392251098,1842,1842,1842,1842,0
20250219,174900,392251098,1842,1842,1842,1842,0
20250219,174800,392251098,1842,1842,1842,1842,0
20250219,174700,392251098,1842,1842,1842,1842,0
20250219,174600,392251098,1842,1842,1842,1842,0
20250219,174500,392251098,1842,1842,1842,1842,0
20250219,174400,392251098,1842,1842,1842,1842,0
20250219,174300,392251098,1842,1842,1842,1842,0
20250219,174200,392251098,1842,1842,1842,1842,0
20250219,174100,392251098,1842,1842,1842,1842,0
20250219,174000,392251098,1842,1842,1842,1842,0
20250219,173900,392251098,1842,1842,1842,1842,0
20250219,173800,392251098,1842,1842,1842,1842,0
20250219,173700,392251098,1842,1842,1842,1842,0
20250219,173600,392251098,1842,1842,1842,1842,0
20250219,173500,392251098,1842,1842,1842,1842,0
20250219,173400,392251098,1842,1842,1842,1842,0
20250219,173300,392251098,1842,1842,1842,1842,0
20250219,173200,392251098,1842,1842,1842,1842,0
20250219,173100,392251098,1842,1842,1842,1842,1712
20250219,173000,392251098,1842,1842,1842,1842,0
20250219,172900,392251098,1842,1842,1842,1842,0
20250219,172800,392251098,1842,1842,1842,1842,0
20250219,172700,392251098,1842,1842,1842,1842,0
20250219,172600,392251098,1842,1842,1842,1842,0
20250219,172500,392251098,1842,1842,1842,1842,0
20250219,172400,392251098,1842,1842,1842,1842,0
20250219,172300,392251098,1842,1842,1842,1842,0
20250219,172200,392251098,1842,1842,1842,1842,0
20250219,172100,392251098,1842,1842,1842,1842,0
20250219,172000,392251098,1842,1842,1842,1842,0
20250219,171900,392251098,1842,1842,1842,1842,0
20250219,171800,392251098,1842,1842,1842,1842,0
20250219,171700,392251098,1842,1842,1842,1842,0
20250219,171600,392251098,1842,1842,1842,1842,0
20250219,171500,392251098,1842,1842,1842,1842,0
20250219,171400,392251098,1842,1842,1842,1842,0
20250219,171300,392251098,1842,1842,1842,1842,0
20250219,171200,392251098,1842,1842,1842,1842,0
20250219,171100,392251098,1842,1842,1842,1842,0
20250219,171000,392251098,1842,1842,1842,1842,0
20250219,170900,392251098,1842,1842,1842,1842,0
20250219,170800,392251098,1842,1842,1842,1842,0
20250219,170700,392251098,1842,1842,1842,1842,0
20250219,170600,392251098,1842,1842,1842,1842,0
20250219,170500,392251098,1842,1842,1842,1842,0
20250219,170400,392251098,1842,1842,1842,1842,0
20250219,170300,392251098,1842,1842,1842,1842,0
20250219,170200,392251098,1842,1842,1842,1842,0
20250219,170100,392251098,1842,1842,1842,1842,1712
20250219,170000,392251098,1842,1842,1842,1842,0
20250219,165900,392251098,1842,1842,1842,1842,0
20250219,165800,392251098,1842,1842,1842,1842,0
20250219,165700,392251098,1842,1842,1842,1842,0
20250219,165600,392251098,1842,1842,1842,1842,0
20250219,165500,392251098,1842,1842,1842,1842,0
20250219,165400,392251098,1842,1842,1842,1842,0
20250219,165300,392251098,1842,1842,1842,1842,0
20250219,165200,392251098,1842,1842,1842,1842,0
20250219,165100,392251098,1842,1842,1842,1842,0
20250219,165000,392251098,1842,1842,1842,1842,0
20250219,164900,392251098,1842,1842,1842,1842,0
20250219,164800,392251098,1842,1842,1842,1842,0
20250219,164700,392251098,1842,1842,1842,1842,0
20250219,164600,392251098,1842,1842,1842,1842,0
20250219,164500,392251098,1842,1842,1842,1842,0
20250219,164400,392251098,1842,1842,1842,1842,0
20250219,164300,392251098,1842,1842,1842,1842,0
20250219,164200,392251098,1842,1842,1842,1842,0
20250219,164100,392251098,1842,1842,1842,1842,0
20250219,164000,392251098,1842,1842,1842,1842,0
20250219,163900,392251098,1842,1842,1842,1842,0
20250219,163800,392251098,1842,1842,1842,1842,0
20250219,163700,392251098,1842,1842,1842,1842,0
20250219,163600,392251098,1842,1842,1842,1842,0
20250219,163500,392251098,1842,1842,1842,1842,0
20250219,163400,392251098,1842,1842,1842,1842,0
20250219,163300,392251098,1842,1842,1842,1842,0
20250219,163200,392251098,1842,1842,1842,1842,0
20250219,163100,392251098,1842,1842,1842,1842,1712
20250219,163000,392251098,1842,1842,1842,1842,0
20250219,162900,392251098,1842,1842,1842,1842,0
20250219,162800,392251098,1842,1842,1842,1842,0
20250219,162700,392251098,1842,1842,1842,1842,0
20250219,162600,392251098,1842,1842,1842,1842,0
20250219,162500,392251098,1842,1842,1842,1842,0
20250219,162400,392251098,1842,1842,1842,1842,0
20250219,162300,392251098,1842,1842,1842,1842,0
20250219,162200,392251098,1842,1842,1842,1842,0
20250219,162100,392251098,1842,1842,1842,1842,0
20250219,162000,392251098,1842,1842,1842,1842,0
20250219,161900,392251098,1842,1842,1842,1842,0
20250219,161800,392251098,1842,1842,1842,1842,0
20250219,161700,392251098,1842,1842,1842,1842,0
20250219,161600,392251098,1842,1842,1842,1842,0
20250219,161500,392251098,1842,1842,1842,1842,0
20250219,161400,392251098,1842,1842,1842,1842,0
20250219,161300,392251098,1842,1842,1842,1842,0
20250219,161200,392251098,1842,1842,1842,1842,0
20250219,161100,392251098,1842,1842,1842,1842,0
20250219,161000,392251098,1842,1842,1842,1842,0
20250219,160900,392251098,1842,1842,1842,1842,0
20250219,160800,392251098,1842,1842,1842,1842,0
20250219,160700,392251098,1842,1842,1842,1842,0
20250219,160600,392251098,1842,1842,1842,1842,0
20250219,160500,392251098,1842,1842,1842,1842,0
20250219,160400,392251098,1842,1842,1842,1842,0
20250219,160300,392251098,1842,1842,1842,1842,0
20250219,160200,392251098,1842,1842,1842,1842,0
20250219,160100,392251098,1842,1842,1842,1842,1712
20250219,160000,392251098,1842,1842,1842,1842,0
20250219,155900,392251098,1842,1842,1842,1842,0
20250219,155800,392251098,1842,1842,1842,1842,0
20250219,155700,392251098,1842,1842,1842,1842,0
20250219,155600,392251098,1842,1842,1842,1842,0
20250219,155500,392251098,1842,1842,1842,1842,0
20250219,155400,392251098,1842,1842,1842,1842,0
20250219,155300,392251098,1842,1842,1842,1842,0
20250219,155200,392251098,1842,1842,1842,1842,0
20250219,155100,392251098,1842,1842,1842,1842,0
20250219,155000,392251098,1842,1842,1842,1842,0
20250219,154900,392251098,1842,1842,1842,1842,0
20250219,154800,392251098,1842,1842,1842,1842,0
20250219,154700,392251098,1842,1842,1842,1842,0
20250219,154600,392251098,1842,1842,1842,1842,0
20250219,154500,392251098,1842,1842,1842,1842,0
20250219,154400,392251098,1842,1842,1842,1842,0
20250219,154300,392251098,1842,1842,1842,1842,0
20250219,154200,392251098,1842,1842,1842,1842,0
20250219,154100,392251098,1842,1842,1842,1842,0
20250219,154000,392251098,1842,1842,1842,1842,0
20250219,153900,392251098,1842,1842,1842,1842,0
20250219,153800,392251098,1842,1842,1842,1842,0
20250219,153700,392251098,1842,1842,1842,1842,0
20250219,153600,392251098,1842,1842,1842,1842,0
20250219,153500,392251098,1842,1842,1842,1842,0
20250219,153400,392251098,1842,1842,1842,1842,0
20250219,153300,392251098,1842,1842,1842,1842,0
20250219,153200,392251098,1842,1842,1842,1842,0
20250219,153100,392251098,1842,1842,1842,1842,1712
20250219,153000,392251098,1842,1842,1842,1842,1712
20250219,152900,389097594,1844,1844,1844,1844,0
20250219,152800,389097594,1844,1844,1844,1844,0
20250219,152700,389097594,1844,1844,1844,1844,0
20250219,152600,389097594,1844,1844,1844,1844,0
20250219,152500,389097594,1844,1844,1844,1844,0
20250219,152400,389097594,1844,1844,1844,1844,0
20250219,152300,389097594,1844,1844,1844,1844,0
20250219,152200,389097594,1844,1844,1844,1844,0
20250219,152100,389097594,1844,1844,1844,1844,0
20250219,152000,389097594,1844,1844,1844,1844,0
20250219,151900,389097594,1844,1844,1844,1844,0
20250219,151800,389097594,1844,1844,1844,1844,3383
20250219,151700,382859342,1844,1844,1844,1844,2912
20250219,151600,377489614,1844,1844,1844,1844,382
20250219,151500,376785206,1844,1842,1844,1842,376
20250219,151400,376092506,1844,1844,1844,1844,35
20250219,151300,376027966,1844,1843,1844,1843,253
20250219,151200,375561543,1843,1842,1843,1842,2418
20250219,151100,371105174,1843,1842,1843,1840,511
20250219,151000,370164094,1843,1844,1844,1843,1634
20250219,150900,367152561,1844,1842,1844,1842,661
20250219,150800,365934965,1842,1842,1842,1842,484
20250219,150700,365043437,1842,1842,1842,1842,34
20250219,150600,364980809,1842,1842,1842,1842,36
20250219,150500,364914497,1842,1842,1842,1841,85
20250219,150400,364757977,1842,1842,1842,1842,35
20250219,150300,364693507,1842,1842,1842,1841,35
20250219,150200,364629038,1842,1842,1842,1842,35
20250219,150100,364564568,1842,1842,1842,1842,128
20250219,150000,364328792,1842,1842,1842,1842,647
20250219,145900,363137018,1842,1842,1842,1842,34
20250219,145800,363074390,1842,1842,1842,1842,35
20250219,145700,363009920,1842,1842,1842,1842,45
20250219,145600,362927030,1842,1842,1842,1842,35
20250219,145500,362862560,1842,1842,1842,1842,34
20250219,145400,362799932,1842,1842,1842,1842,35
20250219,145300,362735462,1842,1842,1842,1842,35
20250219,145200,362670992,1843,1843,1843,1843,34
20250219,145100,362608330,1843,1844,1844,1843,2728
20250219,145000,357580604,1844,1843,1844,1843,4367
20250219,144900,349530685,1843,1843,1843,1843,35
20250219,144800,349466180,1843,1843,1843,1843,35
20250219,144700,349401675,1843,1843,1843,1843,134
20250219,144600,349154713,1843,1843,1843,1843,35
20250219,144500,349090208,1843,1843,1844,1843,8992
20250219,144400,332517880,1843,1842,1843,1842,4166
20250219,144300,324842061,1842,1842,1842,1842,75
20250219,144200,324703911,1842,1842,1842,1841,44
20250219,144100,324622872,1842,1842,1842,1841,1478
20250219,144000,321900996,1842,1842,1842,1842,35
20250219,143900,321836526,1842,1841,1842,1841,39
20250219,143800,321764693,1842,1841,1842,1841,1040
20250219,143700,319849018,1842,1840,1842,1840,3040
20250219,143600,314251323,1840,1840,1840,1840,34
20250219,143500,314188763,1840,1840,1840,1839,138
20250219,143400,313934849,1840,1840,1840,1840,37
20250219,143300,313866769,1840,1840,1840,1840,35
20250219,143200,313802369,1840,1840,1841,1840,193
20250219,143100,313447231,1841,1841,1841,1841,34
20250219,143000,313384637,1841,1841,1841,1841,35
20250219,142900,313320202,1841,1841,1841,1841,35
20250219,142800,313255767,1840,1840,1841,1840,1334
20250219,142700,310801173,1841,1841,1841,1840,2157
20250219,142600,306832241,1841,1841,1841,1840,297
20250219,142500,306285719,1841,1841,1841,1841,3154
20250219,142400,300479205,1841,1841,1841,1841,35
20250219,142300,300414770,1840,1841,1841,1840,39
20250219,142200,300342976,1841,1841,1841,1841,35
20250219,142100,300278541,1841,1840,1841,1840,2202
20250219,142000,296226844,1840,1839,1840,1839,123
20250219,141900,296000592,1839,1839,1839,1839,35
20250219,141800,295936227,1840,1840,1840,1837,1217
20250219,141700,293699162,1840,1840,1840,1840,35
20250219,141600,293634762,1840,1840,1840,1840,35
20250219,141500,293570362,1840,1840,1840,1840,534
20250219,141400,292587802,1840,1840,1840,1840,35
20250219,141300,292523402,1840,1840,1840,1840,35
20250219,141200,292459002,1840,1840,1840,1840,62
20250219,141100,292344922,1840,1840,1840,1840,35
20250219,141000,292280522,1840,1840,1840,1839,202
20250219,140900,291908992,1840,1840,1840,1840,67
20250219,140800,291785712,1840,1840,1840,1840,35
20250219,140700,291721312,1840,1840,1840,1840,34
20250219,140600,291658752,1840,1840,1840,1840,35
20250219,140500,291594352,1840,1840,1840,1840,35
20250219,140400,291529952,1840,1840,1840,1840,34
20250219,140300,291467392,1840,1840,1840,1839,635
20250219,140200,290299592,1840,1840,1840,1840,52
20250219,140100,290203912,1840,1840,1840,1840,35
20250219,140000,290139512,1840,1840,1840,1840,36
20250219,135900,290073272,1840,1840,1840,1840,79
20250219,135800,289927912,1840,1840,1840,1840,50
20250219,135700,289835912,1840,1840,1840,1840,70
20250219,135600,289707112,1840,1839,1840,1839,534
20250219,135500,288725052,1840,1839,1840,1839,40
20250219,135400,288651457,1840,1840,1840,1839,57
20250219,135300,288546582,1840,1840,1840,1840,35
20250219,135200,288482182,1840,1839,1840,1839,2074
20250219,135100,284668079,1839,1839,1839,1839,34
20250219,135000,284605553,1839,1839,1839,1839,35
20250219,134900,284541188,1839,1839,1839,1839,35
20250219,134800,284476823,1839,1839,1839,1839,34
20250219,134700,284414297,1839,1839,1839,1839,135
20250219,134600,284166032,1839,1839,1839,1839,35
20250219,134500,284101667,1839,1839,1839,1839,52
20250219,134400,284006039,1839,1839,1839,1839,35
20250219,134300,283941674,1839,1839,1839,1839,221
20250219,134200,283535255,1839,1838,1839,1838,21
20250219,134100,283496639,1838,1838,1838,1838,2
20250219,134000,283492963,1839,1839,1839,1839,8
20250219,133900,283478251,1838,1838,1838,1838,2302
20250219,133800,279247175,1838,1839,1839,1838,10
20250219,133700,279228790,1839,1839,1839,1839,0
20250219,133600,279228790,1839,1839,1839,1839,2
20250219,133500,279225112,1839,1839,1839,1839,3
20250219,133400,279219595,1836,1839,1839,1836,101
20250219,133300,279033859,1838,1838,1838,1838,1305
20250219,133200,276635269,1838,1838,1838,1838,3007
20250219,133100,271108403,1838,1838,1838,1838,200
20250219,133000,270740803,1837,1837,1837,1837,600
20250219,132900,269638603,1838,1838,1838,1838,0
20250219,132800,269638603,1838,1838,1838,1838,55
20250219,132700,269537513,1837,1837,1837,1837,5
20250219,132600,269528328,1837,1837,1837,1837,290
20250219,132500,268995598,1837,1837,1837,1837,212
20250219,132400,268606154,1838,1838,1838,1838,25
20250219,132300,268560204,1838,1838,1838,1838,0
20250219,132200,268560204,1838,1838,1838,1838,229
20250219,132100,268139302,1837,1837,1837,1837,0
20250219,132000,268139302,1837,1838,1838,1837,2000
20250219,131900,264463741,1838,1838,1838,1838,1
20250219,131800,264461903,1839,1839,1839,1839,520
20250219,131700,263505623,1839,1839,1839,1839,0
20250219,131600,263505623,1839,1839,1839,1839,70
20250219,131500,263376893,1839,1839,1839,1839,190
20250219,131400,263027483,1839,1839,1839,1839,1
20250219,131300,263025644,1839,1839,1839,1839,103
20250219,131200,262836227,1839,1838,1839,1838,4
20250219,131100,262828874,1838,1838,1838,1838,1069
20250219,131000,260864052,1838,1839,1839,1838,13
20250219,130900,260840146,1839,1838,1839,1838,4211
20250219,130800,253100325,1839,1839,1839,1839,0
20250219,130700,253100325,1839,1839,1839,1839,0
20250219,130600,253100325,1839,1839,1839,1839,0
20250219,130500,253100325,1839,1839,1839,1839,0
20250219,130400,253100325,1839,1839,1839,1839,1
20250219,130300,253098486,1839,1839,1839,1839,0
20250219,130200,253098486,1839,1839,1839,1838,2263
20250219,130100,248937377,1839,1838,1839,1838,19
20250219,130000,248902437,1838,1838,1838,1838,0
20250219,125900,248902437,1838,1838,1838,1838,203
20250219,125800,248529323,1838,1838,1838,1838,0
20250219,125700,248529323,1838,1838,1838,1838,370
20250219,125600,247849263,1839,1839,1839,1839,0
20250219,125500,247849263,1839,1839,1839,1839,15
20250219,125400,247821678,1839,1839,1839,1839,0
20250219,125300,247821678,1839,1839,1839,1839,0
20250219,125200,247821678,1839,1839,1839,1839,0
20250219,125100,247821678,1839,1839,1839,1838,3
20250219,125000,247816162,1839,1839,1839,1839,0
20250219,124900,247816162,1839,1839,1839,1839,100
20250219,124800,247632262,1839,1839,1839,1839,2
20250219,124700,247628584,1839,1839,1839,1839,3002
20250219,124600,242107906,1838,1838,1838,1838,201
20250219,124500,241738468,1839,1839,1839,1839,0
20250219,124400,241738468,1839,1839,1839,1839,3
20250219,124300,241732951,1839,1839,1839,1839,5
20250219,124200,241723756,1839,1839,1839,1839,0
20250219,124100,241723756,1839,1839,1839,1839,0
20250219,124000,241723756,1839,1839,1839,1839,0
20250219,123900,241723756,1839,1839,1839,1839,293
20250219,123800,241184929,1839,1839,1839,1839,0
20250219,123700,241184929,1839,1839,1839,1839,0
20250219,123600,241184929,1839,1838,1839,1838,13
20250219,123500,241161032,1839,1839,1839,1839,3
20250219,123400,241155515,1839,1839,1839,1839,0
20250219,123300,241155515,1839,1839,1839,1839,217
20250219,123200,240756452,1839,1839,1839,1839,0
20250219,123100,240756452,1839,1838,1839,1838,210
20250219,123000,240370462,1839,1839,1839,1839,0
20250219,122900,240370462,1839,1839,1839,1839,0
20250219,122800,240370462,1839,1839,1839,1839,0
20250219,122700,240370462,1839,1839,1839,1839,0
20250219,122600,240370462,1839,1839,1839,1839,0
20250219,122500,240370462,1839,1839,1839,1839,300
20250219,122400,239818762,1838,1838,1838,1838,800
20250219,122300,238348362,1838,1838,1838,1838,45
20250219,122200,238265652,1838,1838,1838,1838,1
20250219,122100,238263814,1839,1839,1839,1839,0
20250219,122000,238263814,1839,1839,1839,1839,0
20250219,121900,238263814,1839,1839,1839,1839,0
20250219,121800,238263814,1839,1839,1839,1839,0
20250219,121700,238263814,1839,1839,1839,1839,32
20250219,121600,238204966,1838,1838,1838,1838,247
20250219,121500,237750980,1838,1838,1838,1838,5
20250219,121400,237741790,1838,1838,1838,1838,19
20250219,121300,237706868,1838,1838,1838,1838,1
20250219,121200,237705030,1838,1838,1838,1838,258
20250219,121100,237230826,1839,1839,1839,1839,0
20250219,121000,237230826,1839,1839,1839,1839,0
20250219,120900,237230826,1839,1839,1839,1838,2107
20250219,120800,233358059,1839,1839,1839,1839,0
20250219,120700,233358059,1839,1839,1839,1839,4
20250219,120600,233350703,1839,1839,1839,1839,0
20250219,120500,233350703,1839,1839,1839,1839,0
20250219,120400,233350703,1839,1839,1839,1839,1044
20250219,120300,231430787,1839,1839,1839,1839,404
20250219,120200,230687831,1840,1840,1840,1840,0
20250219,120100,230687831,1840,1840,1840,1840,0
20250219,120000,230687831,1840,1840,1840,1840,0
20250219,115900,230687831,1840,1840,1840,1840,1
20250219,115800,230685991,1840,1839,1840,1839,14
20250219,115700,230660241,1839,1839,1839,1839,240
20250219,115600,230218881,1840,1840,1840,1840,0
20250219,115500,230218881,1840,1840,1840,1840,0
20250219,115400,230218881,1840,1840,1840,1840,1
20250219,115300,230217041,1840,1840,1840,1840,0
20250219,115200,230217041,1840,1840,1840,1840,0
20250219,115100,230217041,1840,1840,1840,1840,0
20250219,115000,230217041,1840,1840,1840,1840,0
20250219,114900,230217041,1840,1839,1840,1839,1063
20250219,114800,228262182,1840,1840,1840,1840,0
20250219,114700,228262182,1840,1840,1840,1840,0
20250219,114600,228262182,1840,1840,1840,1840,0
20250219,114500,228262182,1840,1839,1840,1839,11
20250219,114400,228241949,1841,1841,1841,1841,0
20250219,114300,228241949,1841,1841,1841,1841,1
20250219,114200,228240108,1839,1839,1839,1839,6
20250219,114100,228229074,1839,1839,1839,1839,3389
20250219,114000,221996703,1840,1840,1840,1840,105
20250219,113900,221803503,1840,1840,1841,1840,901
20250219,113800,220145662,1840,1840,1840,1840,3500
20250219,113700,213705662,1840,1840,1840,1840,500
20250219,113600,212785662,1841,1841,1841,1841,0
20250219,113500,212785662,1841,1841,1841,1840,5
20250219,113400,212776458,1840,1840,1840,1840,6
20250219,113300,212765418,1840,1840,1840,1840,534
20250219,113200,211782858,1841,1841,1841,1841,36
20250219,113100,211716582,1841,1841,1841,1841,91
20250219,113000,211549051,1841,1841,1841,1841,0
20250219,112900,211549051,1841,1840,1841,1840,6362
20250219,112800,199842935,1840,1840,1840,1840,5
20250219,112700,199833735,1840,1839,1840,1839,3
20250219,112600,199828217,1840,1839,1840,1839,37
20250219,112500,199760140,1840,1840,1840,1840,0
20250219,112400,199760140,1840,1840,1840,1840,1105
20250219,112300,197726940,1840,1840,1840,1840,0
20250219,112200,197726940,1840,1840,1840,1840,40
20250219,112100,197653340,1839,1839,1839,1839,21
20250219,112000,197614721,1839,1839,1839,1839,66
20250219,111900,197493347,1840,1840,1840,1840,150
20250219,111800,197217347,1840,1840,1840,1840,5351
20250219,111700,187371507,1840,1839,1840,1839,19
20250219,111600,187336563,1839,1840,1840,1839,6
20250219,111500,187325527,1839,1839,1840,1839,269
20250219,111400,186830835,1839,1839,1839,1839,30
20250219,111300,186775665,1839,1839,1839,1839,271
20250219,111200,186277296,1839,1839,1839,1839,203
20250219,111100,185903979,1839,1839,1839,1839,2
20250219,111000,185900301,1839,1839,1840,1838,5400
20250219,110900,175964965,1839,1839,1840,1839,34
20250219,110800,175902433,1840,1839,1840,1838,993
20250219,110700,174076306,1839,1839,1839,1839,0
20250219,110600,174076306,1839,1839,1839,1839,1
20250219,110500,174074467,1839,1839,1839,1839,1435
20250219,110400,171435502,1839,1839,1839,1839,10
20250219,110300,171417112,1839,1839,1839,1839,90
20250219,110200,171251602,1839,1839,1839,1839,306
20250219,110100,170688868,1839,1838,1839,1838,98
20250219,110000,170508696,1838,1838,1838,1838,100
20250219,105900,170324896,1838,1838,1839,1838,46
20250219,105800,170240308,1839,1839,1839,1839,39
20250219,105700,170168587,1840,1840,1840,1840,2
20250219,105600,170164907,1840,1838,1840,1838,1006
20250219,105500,168315867,1838,1839,1839,1838,2000
20250219,105400,164639301,1840,1839,1840,1839,171
20250219,105300,164324830,1840,1840,1840,1839,504
20250219,105200,163397471,1839,1839,1839,1839,3587
20250219,105100,156800978,1839,1839,1839,1839,0
20250219,105000,156800978,1839,1838,1839,1838,3
20250219,104900,156795463,1838,1838,1838,1838,3
20250219,104800,156789949,1838,1838,1838,1838,0
20250219,104700,156789949,1838,1838,1838,1838,0
20250219,104600,156789949,1838,1838,1838,1838,3
20250219,104500,156784435,1838,1838,1838,1838,643
20250219,104400,155602601,1838,1838,1838,1838,204
20250219,104300,155227649,1838,1838,1838,1838,201
20250219,104200,154858211,1838,1839,1839,1837,1632
20250219,104100,151858597,1839,1837,1839,1837,850
20250219,104000,150296296,1837,1838,1838,1837,1321
20250219,103900,147868576,1837,1837,1837,1837,7
20250219,103800,147855717,1837,1837,1838,1837,113
20250219,103700,147648125,1837,1837,1838,1837,26
20250219,103600,147600342,1838,1837,1838,1837,40
20250219,103500,147526823,1838,1837,1838,1837,13
20250219,103400,147502936,1837,1837,1837,1837,100
20250219,103300,147319236,1838,1838,1838,1838,11
20250219,103200,147299018,1837,1838,1838,1837,32
20250219,103100,147240232,1836,1836,1836,1836,0
20250219,103000,147240232,1836,1836,1836,1836,371
20250219,102900,146559076,1836,1836,1836,1836,227
20250219,102800,146142304,1836,1837,1837,1836,1521
20250219,102700,143349261,1837,1837,1837,1837,402
20250219,102600,142610787,1837,1836,1837,1836,312
20250219,102500,142037650,1837,1837,1837,1837,0
20250219,102400,142037650,1837,1837,1837,1837,561
20250219,102300,141007093,1836,1835,1836,1835,375
20250219,102200,140318693,1836,1836,1836,1836,568
20250219,102100,139275845,1835,1836,1836,1835,93
20250219,102000,139105151,1837,1837,1837,1837,584
20250219,101900,138032343,1838,1837,1838,1837,115
20250219,101800,137821075,1837,1836,1837,1836,263
20250219,101700,137338044,1837,1836,1837,1836,1596
20250219,101600,134406422,1836,1836,1836,1836,700
20250219,101500,133121222,1836,1836,1836,1836,720
20250219,101400,131799302,1837,1837,1837,1837,0
20250219,101300,131799302,1837,1836,1837,1836,3203
20250219,101200,125917505,1835,1835,1835,1835,2315
20250219,101100,121669480,1834,1834,1834,1834,1275
20250219,101000,119331130,1834,1834,1834,1834,55
20250219,100900,119230260,1834,1834,1834,1834,0
20250219,100800,119230260,1834,1834,1834,1834,0
20250219,100700,119230260,1834,1834,1834,1834,200
20250219,100600,118863460,1835,1834,1835,1834,302
20250219,100500,118309589,1834,1834,1834,1834,576
20250219,100400,117253205,1835,1835,1835,1834,111
20250219,100300,117049620,1834,1834,1834,1834,773
20250219,100200,115631938,1833,1833,1833,1833,500
20250219,100100,114715438,1832,1832,1832,1832,0
20250219,100000,114715438,1832,1833,1833,1832,2501
20250219,095900,110132111,1833,1833,1834,1833,1137
20250219,095800,108047556,1834,1834,1834,1834,2099
20250219,095700,104197990,1833,1833,1833,1833,10
20250219,095600,104179660,1833,1833,1833,1833,105
20250219,095500,103987195,1833,1834,1834,1833,702
20250219,095400,102699828,1834,1834,1834,1834,0
20250219,095300,102699828,1834,1834,1834,1834,10
20250219,095200,102681488,1834,1833,1834,1833,34
20250219,095100,102619144,1832,1832,1832,1832,250
20250219,095000,102161144,1832,1832,1832,1832,374
20250219,094900,101475976,1833,1834,1834,1833,1064
20250219,094800,99524650,1834,1834,1834,1834,0
20250219,094700,99524650,1834,1834,1834,1834,21
20250219,094600,99486136,1833,1835,1835,1832,152
20250219,094500,99207532,1835,1835,1835,1835,1030
20250219,094400,97317482,1835,1832,1835,1832,6696
20250219,094300,85039898,1832,1833,1833,1832,1623
20250219,094200,82064940,1833,1833,1833,1833,50
20250219,094100,81973290,1833,1833,1833,1833,526
20250219,094000,81009132,1834,1834,1834,1834,447
20250219,093900,80189334,1834,1835,1835,1834,2505
20250219,093800,75593164,1834,1835,1835,1834,162
20250219,093700,75295965,1834,1835,1835,1833,164
20250219,093600,74995145,1834,1834,1835,1834,46
20250219,093500,74910773,1835,1833,1835,1833,145
20250219,093400,74644898,1836,1833,1836,1833,250
20250219,093300,74186040,1834,1831,1834,1831,78
20250219,093200,74042991,1838,1838,1838,1838,1
20250219,093100,74041153,1839,1839,1840,1839,502
20250219,093000,73117947,1840,1833,1840,1833,8918
20250219,092900,56737079,1833,1831,1833,1831,4295
20250219,092800,48869121,1830,1825,1830,1822,7312
20250219,092700,35515040,1825,1827,1827,1825,1312
20250219,092600,33120282,1828,1828,1828,1827,62
20250219,092500,33007005,1828,1826,1828,1826,111
20250219,092400,32804297,1826,1827,1827,1826,2117
20250219,092300,28938538,1827,1827,1827,1827,0
20250219,092200,28938538,1827,1827,1827,1827,61
20250219,092100,28827091,1828,1828,1828,1828,0
20250219,092000,28827091,1828,1823,1828,1822,121
20250219,091900,28606516,1828,1828,1828,1828,6
20250219,091800,28595548,1829,1829,1829,1829,10
20250219,091700,28577258,1821,1829,1829,1821,89
20250219,091600,28414693,1830,1820,1831,1820,10698
20250219,091500,8886545,1820,1820,1820,1820,803
20250219,091400,7425085,1820,1819,1820,1819,1000
20250219,091300,5605395,1819,1818,1819,1818,145
20250219,091200,5341765,1818,1818,1818,1818,0
20250219,091100,5341765,1818,1818,1818,1818,59
20250219,091000,5234503,1818,1817,1818,1817,178
20250219,090900,4911062,1817,1817,1817,1817,0
20250219,090800,4911062,1817,1818,1818,1817,975
20250219,090700,3138513,1818,1817,1818,1817,281
20250219,090600,2627896,1818,1817,1818,1817,2
20250219,090500,2624261,1818,1818,1818,1818,0
20250219,090400,2624261,1818,1818,1818,1818,1
20250219,090300,2622443,1818,1815,1818,1815,70
20250219,090200,2495292,1818,1818,1818,1818,11
20250219,090100,2475294,1813,1816,1818,1813,160
20250219,090000,2184648,1816,1816,1816,1816,1203
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183100 392251098 1842 1842 1842 1842 1712
3 20250219 183000 392251098 1842 1842 1842 1842 0
4 20250219 182900 392251098 1842 1842 1842 1842 0
5 20250219 182800 392251098 1842 1842 1842 1842 0
6 20250219 182700 392251098 1842 1842 1842 1842 0
7 20250219 182600 392251098 1842 1842 1842 1842 0
8 20250219 182500 392251098 1842 1842 1842 1842 0
9 20250219 182400 392251098 1842 1842 1842 1842 0
10 20250219 182300 392251098 1842 1842 1842 1842 0
11 20250219 182200 392251098 1842 1842 1842 1842 0
12 20250219 182100 392251098 1842 1842 1842 1842 0
13 20250219 182000 392251098 1842 1842 1842 1842 0
14 20250219 181900 392251098 1842 1842 1842 1842 0
15 20250219 181800 392251098 1842 1842 1842 1842 0
16 20250219 181700 392251098 1842 1842 1842 1842 0
17 20250219 181600 392251098 1842 1842 1842 1842 0
18 20250219 181500 392251098 1842 1842 1842 1842 0
19 20250219 181400 392251098 1842 1842 1842 1842 0
20 20250219 181300 392251098 1842 1842 1842 1842 0
21 20250219 181200 392251098 1842 1842 1842 1842 0
22 20250219 181100 392251098 1842 1842 1842 1842 0
23 20250219 181000 392251098 1842 1842 1842 1842 0
24 20250219 180900 392251098 1842 1842 1842 1842 0
25 20250219 180800 392251098 1842 1842 1842 1842 0
26 20250219 180700 392251098 1842 1842 1842 1842 0
27 20250219 180600 392251098 1842 1842 1842 1842 0
28 20250219 180500 392251098 1842 1842 1842 1842 0
29 20250219 180400 392251098 1842 1842 1842 1842 0
30 20250219 180300 392251098 1842 1842 1842 1842 0
31 20250219 180200 392251098 1842 1842 1842 1842 0
32 20250219 180100 392251098 1842 1842 1842 1842 1712
33 20250219 180000 392251098 1842 1842 1842 1842 0
34 20250219 175900 392251098 1842 1842 1842 1842 0
35 20250219 175800 392251098 1842 1842 1842 1842 0
36 20250219 175700 392251098 1842 1842 1842 1842 0
37 20250219 175600 392251098 1842 1842 1842 1842 0
38 20250219 175500 392251098 1842 1842 1842 1842 0
39 20250219 175400 392251098 1842 1842 1842 1842 0
40 20250219 175300 392251098 1842 1842 1842 1842 0
41 20250219 175200 392251098 1842 1842 1842 1842 0
42 20250219 175100 392251098 1842 1842 1842 1842 0
43 20250219 175000 392251098 1842 1842 1842 1842 0
44 20250219 174900 392251098 1842 1842 1842 1842 0
45 20250219 174800 392251098 1842 1842 1842 1842 0
46 20250219 174700 392251098 1842 1842 1842 1842 0
47 20250219 174600 392251098 1842 1842 1842 1842 0
48 20250219 174500 392251098 1842 1842 1842 1842 0
49 20250219 174400 392251098 1842 1842 1842 1842 0
50 20250219 174300 392251098 1842 1842 1842 1842 0
51 20250219 174200 392251098 1842 1842 1842 1842 0
52 20250219 174100 392251098 1842 1842 1842 1842 0
53 20250219 174000 392251098 1842 1842 1842 1842 0
54 20250219 173900 392251098 1842 1842 1842 1842 0
55 20250219 173800 392251098 1842 1842 1842 1842 0
56 20250219 173700 392251098 1842 1842 1842 1842 0
57 20250219 173600 392251098 1842 1842 1842 1842 0
58 20250219 173500 392251098 1842 1842 1842 1842 0
59 20250219 173400 392251098 1842 1842 1842 1842 0
60 20250219 173300 392251098 1842 1842 1842 1842 0
61 20250219 173200 392251098 1842 1842 1842 1842 0
62 20250219 173100 392251098 1842 1842 1842 1842 1712
63 20250219 173000 392251098 1842 1842 1842 1842 0
64 20250219 172900 392251098 1842 1842 1842 1842 0
65 20250219 172800 392251098 1842 1842 1842 1842 0
66 20250219 172700 392251098 1842 1842 1842 1842 0
67 20250219 172600 392251098 1842 1842 1842 1842 0
68 20250219 172500 392251098 1842 1842 1842 1842 0
69 20250219 172400 392251098 1842 1842 1842 1842 0
70 20250219 172300 392251098 1842 1842 1842 1842 0
71 20250219 172200 392251098 1842 1842 1842 1842 0
72 20250219 172100 392251098 1842 1842 1842 1842 0
73 20250219 172000 392251098 1842 1842 1842 1842 0
74 20250219 171900 392251098 1842 1842 1842 1842 0
75 20250219 171800 392251098 1842 1842 1842 1842 0
76 20250219 171700 392251098 1842 1842 1842 1842 0
77 20250219 171600 392251098 1842 1842 1842 1842 0
78 20250219 171500 392251098 1842 1842 1842 1842 0
79 20250219 171400 392251098 1842 1842 1842 1842 0
80 20250219 171300 392251098 1842 1842 1842 1842 0
81 20250219 171200 392251098 1842 1842 1842 1842 0
82 20250219 171100 392251098 1842 1842 1842 1842 0
83 20250219 171000 392251098 1842 1842 1842 1842 0
84 20250219 170900 392251098 1842 1842 1842 1842 0
85 20250219 170800 392251098 1842 1842 1842 1842 0
86 20250219 170700 392251098 1842 1842 1842 1842 0
87 20250219 170600 392251098 1842 1842 1842 1842 0
88 20250219 170500 392251098 1842 1842 1842 1842 0
89 20250219 170400 392251098 1842 1842 1842 1842 0
90 20250219 170300 392251098 1842 1842 1842 1842 0
91 20250219 170200 392251098 1842 1842 1842 1842 0
92 20250219 170100 392251098 1842 1842 1842 1842 1712
93 20250219 170000 392251098 1842 1842 1842 1842 0
94 20250219 165900 392251098 1842 1842 1842 1842 0
95 20250219 165800 392251098 1842 1842 1842 1842 0
96 20250219 165700 392251098 1842 1842 1842 1842 0
97 20250219 165600 392251098 1842 1842 1842 1842 0
98 20250219 165500 392251098 1842 1842 1842 1842 0
99 20250219 165400 392251098 1842 1842 1842 1842 0
100 20250219 165300 392251098 1842 1842 1842 1842 0
101 20250219 165200 392251098 1842 1842 1842 1842 0
102 20250219 165100 392251098 1842 1842 1842 1842 0
103 20250219 165000 392251098 1842 1842 1842 1842 0
104 20250219 164900 392251098 1842 1842 1842 1842 0
105 20250219 164800 392251098 1842 1842 1842 1842 0
106 20250219 164700 392251098 1842 1842 1842 1842 0
107 20250219 164600 392251098 1842 1842 1842 1842 0
108 20250219 164500 392251098 1842 1842 1842 1842 0
109 20250219 164400 392251098 1842 1842 1842 1842 0
110 20250219 164300 392251098 1842 1842 1842 1842 0
111 20250219 164200 392251098 1842 1842 1842 1842 0
112 20250219 164100 392251098 1842 1842 1842 1842 0
113 20250219 164000 392251098 1842 1842 1842 1842 0
114 20250219 163900 392251098 1842 1842 1842 1842 0
115 20250219 163800 392251098 1842 1842 1842 1842 0
116 20250219 163700 392251098 1842 1842 1842 1842 0
117 20250219 163600 392251098 1842 1842 1842 1842 0
118 20250219 163500 392251098 1842 1842 1842 1842 0
119 20250219 163400 392251098 1842 1842 1842 1842 0
120 20250219 163300 392251098 1842 1842 1842 1842 0
121 20250219 163200 392251098 1842 1842 1842 1842 0
122 20250219 163100 392251098 1842 1842 1842 1842 1712
123 20250219 163000 392251098 1842 1842 1842 1842 0
124 20250219 162900 392251098 1842 1842 1842 1842 0
125 20250219 162800 392251098 1842 1842 1842 1842 0
126 20250219 162700 392251098 1842 1842 1842 1842 0
127 20250219 162600 392251098 1842 1842 1842 1842 0
128 20250219 162500 392251098 1842 1842 1842 1842 0
129 20250219 162400 392251098 1842 1842 1842 1842 0
130 20250219 162300 392251098 1842 1842 1842 1842 0
131 20250219 162200 392251098 1842 1842 1842 1842 0
132 20250219 162100 392251098 1842 1842 1842 1842 0
133 20250219 162000 392251098 1842 1842 1842 1842 0
134 20250219 161900 392251098 1842 1842 1842 1842 0
135 20250219 161800 392251098 1842 1842 1842 1842 0
136 20250219 161700 392251098 1842 1842 1842 1842 0
137 20250219 161600 392251098 1842 1842 1842 1842 0
138 20250219 161500 392251098 1842 1842 1842 1842 0
139 20250219 161400 392251098 1842 1842 1842 1842 0
140 20250219 161300 392251098 1842 1842 1842 1842 0
141 20250219 161200 392251098 1842 1842 1842 1842 0
142 20250219 161100 392251098 1842 1842 1842 1842 0
143 20250219 161000 392251098 1842 1842 1842 1842 0
144 20250219 160900 392251098 1842 1842 1842 1842 0
145 20250219 160800 392251098 1842 1842 1842 1842 0
146 20250219 160700 392251098 1842 1842 1842 1842 0
147 20250219 160600 392251098 1842 1842 1842 1842 0
148 20250219 160500 392251098 1842 1842 1842 1842 0
149 20250219 160400 392251098 1842 1842 1842 1842 0
150 20250219 160300 392251098 1842 1842 1842 1842 0
151 20250219 160200 392251098 1842 1842 1842 1842 0
152 20250219 160100 392251098 1842 1842 1842 1842 1712
153 20250219 160000 392251098 1842 1842 1842 1842 0
154 20250219 155900 392251098 1842 1842 1842 1842 0
155 20250219 155800 392251098 1842 1842 1842 1842 0
156 20250219 155700 392251098 1842 1842 1842 1842 0
157 20250219 155600 392251098 1842 1842 1842 1842 0
158 20250219 155500 392251098 1842 1842 1842 1842 0
159 20250219 155400 392251098 1842 1842 1842 1842 0
160 20250219 155300 392251098 1842 1842 1842 1842 0
161 20250219 155200 392251098 1842 1842 1842 1842 0
162 20250219 155100 392251098 1842 1842 1842 1842 0
163 20250219 155000 392251098 1842 1842 1842 1842 0
164 20250219 154900 392251098 1842 1842 1842 1842 0
165 20250219 154800 392251098 1842 1842 1842 1842 0
166 20250219 154700 392251098 1842 1842 1842 1842 0
167 20250219 154600 392251098 1842 1842 1842 1842 0
168 20250219 154500 392251098 1842 1842 1842 1842 0
169 20250219 154400 392251098 1842 1842 1842 1842 0
170 20250219 154300 392251098 1842 1842 1842 1842 0
171 20250219 154200 392251098 1842 1842 1842 1842 0
172 20250219 154100 392251098 1842 1842 1842 1842 0
173 20250219 154000 392251098 1842 1842 1842 1842 0
174 20250219 153900 392251098 1842 1842 1842 1842 0
175 20250219 153800 392251098 1842 1842 1842 1842 0
176 20250219 153700 392251098 1842 1842 1842 1842 0
177 20250219 153600 392251098 1842 1842 1842 1842 0
178 20250219 153500 392251098 1842 1842 1842 1842 0
179 20250219 153400 392251098 1842 1842 1842 1842 0
180 20250219 153300 392251098 1842 1842 1842 1842 0
181 20250219 153200 392251098 1842 1842 1842 1842 0
182 20250219 153100 392251098 1842 1842 1842 1842 1712
183 20250219 153000 392251098 1842 1842 1842 1842 1712
184 20250219 152900 389097594 1844 1844 1844 1844 0
185 20250219 152800 389097594 1844 1844 1844 1844 0
186 20250219 152700 389097594 1844 1844 1844 1844 0
187 20250219 152600 389097594 1844 1844 1844 1844 0
188 20250219 152500 389097594 1844 1844 1844 1844 0
189 20250219 152400 389097594 1844 1844 1844 1844 0
190 20250219 152300 389097594 1844 1844 1844 1844 0
191 20250219 152200 389097594 1844 1844 1844 1844 0
192 20250219 152100 389097594 1844 1844 1844 1844 0
193 20250219 152000 389097594 1844 1844 1844 1844 0
194 20250219 151900 389097594 1844 1844 1844 1844 0
195 20250219 151800 389097594 1844 1844 1844 1844 3383
196 20250219 151700 382859342 1844 1844 1844 1844 2912
197 20250219 151600 377489614 1844 1844 1844 1844 382
198 20250219 151500 376785206 1844 1842 1844 1842 376
199 20250219 151400 376092506 1844 1844 1844 1844 35
200 20250219 151300 376027966 1844 1843 1844 1843 253
201 20250219 151200 375561543 1843 1842 1843 1842 2418
202 20250219 151100 371105174 1843 1842 1843 1840 511
203 20250219 151000 370164094 1843 1844 1844 1843 1634
204 20250219 150900 367152561 1844 1842 1844 1842 661
205 20250219 150800 365934965 1842 1842 1842 1842 484
206 20250219 150700 365043437 1842 1842 1842 1842 34
207 20250219 150600 364980809 1842 1842 1842 1842 36
208 20250219 150500 364914497 1842 1842 1842 1841 85
209 20250219 150400 364757977 1842 1842 1842 1842 35
210 20250219 150300 364693507 1842 1842 1842 1841 35
211 20250219 150200 364629038 1842 1842 1842 1842 35
212 20250219 150100 364564568 1842 1842 1842 1842 128
213 20250219 150000 364328792 1842 1842 1842 1842 647
214 20250219 145900 363137018 1842 1842 1842 1842 34
215 20250219 145800 363074390 1842 1842 1842 1842 35
216 20250219 145700 363009920 1842 1842 1842 1842 45
217 20250219 145600 362927030 1842 1842 1842 1842 35
218 20250219 145500 362862560 1842 1842 1842 1842 34
219 20250219 145400 362799932 1842 1842 1842 1842 35
220 20250219 145300 362735462 1842 1842 1842 1842 35
221 20250219 145200 362670992 1843 1843 1843 1843 34
222 20250219 145100 362608330 1843 1844 1844 1843 2728
223 20250219 145000 357580604 1844 1843 1844 1843 4367
224 20250219 144900 349530685 1843 1843 1843 1843 35
225 20250219 144800 349466180 1843 1843 1843 1843 35
226 20250219 144700 349401675 1843 1843 1843 1843 134
227 20250219 144600 349154713 1843 1843 1843 1843 35
228 20250219 144500 349090208 1843 1843 1844 1843 8992
229 20250219 144400 332517880 1843 1842 1843 1842 4166
230 20250219 144300 324842061 1842 1842 1842 1842 75
231 20250219 144200 324703911 1842 1842 1842 1841 44
232 20250219 144100 324622872 1842 1842 1842 1841 1478
233 20250219 144000 321900996 1842 1842 1842 1842 35
234 20250219 143900 321836526 1842 1841 1842 1841 39
235 20250219 143800 321764693 1842 1841 1842 1841 1040
236 20250219 143700 319849018 1842 1840 1842 1840 3040
237 20250219 143600 314251323 1840 1840 1840 1840 34
238 20250219 143500 314188763 1840 1840 1840 1839 138
239 20250219 143400 313934849 1840 1840 1840 1840 37
240 20250219 143300 313866769 1840 1840 1840 1840 35
241 20250219 143200 313802369 1840 1840 1841 1840 193
242 20250219 143100 313447231 1841 1841 1841 1841 34
243 20250219 143000 313384637 1841 1841 1841 1841 35
244 20250219 142900 313320202 1841 1841 1841 1841 35
245 20250219 142800 313255767 1840 1840 1841 1840 1334
246 20250219 142700 310801173 1841 1841 1841 1840 2157
247 20250219 142600 306832241 1841 1841 1841 1840 297
248 20250219 142500 306285719 1841 1841 1841 1841 3154
249 20250219 142400 300479205 1841 1841 1841 1841 35
250 20250219 142300 300414770 1840 1841 1841 1840 39
251 20250219 142200 300342976 1841 1841 1841 1841 35
252 20250219 142100 300278541 1841 1840 1841 1840 2202
253 20250219 142000 296226844 1840 1839 1840 1839 123
254 20250219 141900 296000592 1839 1839 1839 1839 35
255 20250219 141800 295936227 1840 1840 1840 1837 1217
256 20250219 141700 293699162 1840 1840 1840 1840 35
257 20250219 141600 293634762 1840 1840 1840 1840 35
258 20250219 141500 293570362 1840 1840 1840 1840 534
259 20250219 141400 292587802 1840 1840 1840 1840 35
260 20250219 141300 292523402 1840 1840 1840 1840 35
261 20250219 141200 292459002 1840 1840 1840 1840 62
262 20250219 141100 292344922 1840 1840 1840 1840 35
263 20250219 141000 292280522 1840 1840 1840 1839 202
264 20250219 140900 291908992 1840 1840 1840 1840 67
265 20250219 140800 291785712 1840 1840 1840 1840 35
266 20250219 140700 291721312 1840 1840 1840 1840 34
267 20250219 140600 291658752 1840 1840 1840 1840 35
268 20250219 140500 291594352 1840 1840 1840 1840 35
269 20250219 140400 291529952 1840 1840 1840 1840 34
270 20250219 140300 291467392 1840 1840 1840 1839 635
271 20250219 140200 290299592 1840 1840 1840 1840 52
272 20250219 140100 290203912 1840 1840 1840 1840 35
273 20250219 140000 290139512 1840 1840 1840 1840 36
274 20250219 135900 290073272 1840 1840 1840 1840 79
275 20250219 135800 289927912 1840 1840 1840 1840 50
276 20250219 135700 289835912 1840 1840 1840 1840 70
277 20250219 135600 289707112 1840 1839 1840 1839 534
278 20250219 135500 288725052 1840 1839 1840 1839 40
279 20250219 135400 288651457 1840 1840 1840 1839 57
280 20250219 135300 288546582 1840 1840 1840 1840 35
281 20250219 135200 288482182 1840 1839 1840 1839 2074
282 20250219 135100 284668079 1839 1839 1839 1839 34
283 20250219 135000 284605553 1839 1839 1839 1839 35
284 20250219 134900 284541188 1839 1839 1839 1839 35
285 20250219 134800 284476823 1839 1839 1839 1839 34
286 20250219 134700 284414297 1839 1839 1839 1839 135
287 20250219 134600 284166032 1839 1839 1839 1839 35
288 20250219 134500 284101667 1839 1839 1839 1839 52
289 20250219 134400 284006039 1839 1839 1839 1839 35
290 20250219 134300 283941674 1839 1839 1839 1839 221
291 20250219 134200 283535255 1839 1838 1839 1838 21
292 20250219 134100 283496639 1838 1838 1838 1838 2
293 20250219 134000 283492963 1839 1839 1839 1839 8
294 20250219 133900 283478251 1838 1838 1838 1838 2302
295 20250219 133800 279247175 1838 1839 1839 1838 10
296 20250219 133700 279228790 1839 1839 1839 1839 0
297 20250219 133600 279228790 1839 1839 1839 1839 2
298 20250219 133500 279225112 1839 1839 1839 1839 3
299 20250219 133400 279219595 1836 1839 1839 1836 101
300 20250219 133300 279033859 1838 1838 1838 1838 1305
301 20250219 133200 276635269 1838 1838 1838 1838 3007
302 20250219 133100 271108403 1838 1838 1838 1838 200
303 20250219 133000 270740803 1837 1837 1837 1837 600
304 20250219 132900 269638603 1838 1838 1838 1838 0
305 20250219 132800 269638603 1838 1838 1838 1838 55
306 20250219 132700 269537513 1837 1837 1837 1837 5
307 20250219 132600 269528328 1837 1837 1837 1837 290
308 20250219 132500 268995598 1837 1837 1837 1837 212
309 20250219 132400 268606154 1838 1838 1838 1838 25
310 20250219 132300 268560204 1838 1838 1838 1838 0
311 20250219 132200 268560204 1838 1838 1838 1838 229
312 20250219 132100 268139302 1837 1837 1837 1837 0
313 20250219 132000 268139302 1837 1838 1838 1837 2000
314 20250219 131900 264463741 1838 1838 1838 1838 1
315 20250219 131800 264461903 1839 1839 1839 1839 520
316 20250219 131700 263505623 1839 1839 1839 1839 0
317 20250219 131600 263505623 1839 1839 1839 1839 70
318 20250219 131500 263376893 1839 1839 1839 1839 190
319 20250219 131400 263027483 1839 1839 1839 1839 1
320 20250219 131300 263025644 1839 1839 1839 1839 103
321 20250219 131200 262836227 1839 1838 1839 1838 4
322 20250219 131100 262828874 1838 1838 1838 1838 1069
323 20250219 131000 260864052 1838 1839 1839 1838 13
324 20250219 130900 260840146 1839 1838 1839 1838 4211
325 20250219 130800 253100325 1839 1839 1839 1839 0
326 20250219 130700 253100325 1839 1839 1839 1839 0
327 20250219 130600 253100325 1839 1839 1839 1839 0
328 20250219 130500 253100325 1839 1839 1839 1839 0
329 20250219 130400 253100325 1839 1839 1839 1839 1
330 20250219 130300 253098486 1839 1839 1839 1839 0
331 20250219 130200 253098486 1839 1839 1839 1838 2263
332 20250219 130100 248937377 1839 1838 1839 1838 19
333 20250219 130000 248902437 1838 1838 1838 1838 0
334 20250219 125900 248902437 1838 1838 1838 1838 203
335 20250219 125800 248529323 1838 1838 1838 1838 0
336 20250219 125700 248529323 1838 1838 1838 1838 370
337 20250219 125600 247849263 1839 1839 1839 1839 0
338 20250219 125500 247849263 1839 1839 1839 1839 15
339 20250219 125400 247821678 1839 1839 1839 1839 0
340 20250219 125300 247821678 1839 1839 1839 1839 0
341 20250219 125200 247821678 1839 1839 1839 1839 0
342 20250219 125100 247821678 1839 1839 1839 1838 3
343 20250219 125000 247816162 1839 1839 1839 1839 0
344 20250219 124900 247816162 1839 1839 1839 1839 100
345 20250219 124800 247632262 1839 1839 1839 1839 2
346 20250219 124700 247628584 1839 1839 1839 1839 3002
347 20250219 124600 242107906 1838 1838 1838 1838 201
348 20250219 124500 241738468 1839 1839 1839 1839 0
349 20250219 124400 241738468 1839 1839 1839 1839 3
350 20250219 124300 241732951 1839 1839 1839 1839 5
351 20250219 124200 241723756 1839 1839 1839 1839 0
352 20250219 124100 241723756 1839 1839 1839 1839 0
353 20250219 124000 241723756 1839 1839 1839 1839 0
354 20250219 123900 241723756 1839 1839 1839 1839 293
355 20250219 123800 241184929 1839 1839 1839 1839 0
356 20250219 123700 241184929 1839 1839 1839 1839 0
357 20250219 123600 241184929 1839 1838 1839 1838 13
358 20250219 123500 241161032 1839 1839 1839 1839 3
359 20250219 123400 241155515 1839 1839 1839 1839 0
360 20250219 123300 241155515 1839 1839 1839 1839 217
361 20250219 123200 240756452 1839 1839 1839 1839 0
362 20250219 123100 240756452 1839 1838 1839 1838 210
363 20250219 123000 240370462 1839 1839 1839 1839 0
364 20250219 122900 240370462 1839 1839 1839 1839 0
365 20250219 122800 240370462 1839 1839 1839 1839 0
366 20250219 122700 240370462 1839 1839 1839 1839 0
367 20250219 122600 240370462 1839 1839 1839 1839 0
368 20250219 122500 240370462 1839 1839 1839 1839 300
369 20250219 122400 239818762 1838 1838 1838 1838 800
370 20250219 122300 238348362 1838 1838 1838 1838 45
371 20250219 122200 238265652 1838 1838 1838 1838 1
372 20250219 122100 238263814 1839 1839 1839 1839 0
373 20250219 122000 238263814 1839 1839 1839 1839 0
374 20250219 121900 238263814 1839 1839 1839 1839 0
375 20250219 121800 238263814 1839 1839 1839 1839 0
376 20250219 121700 238263814 1839 1839 1839 1839 32
377 20250219 121600 238204966 1838 1838 1838 1838 247
378 20250219 121500 237750980 1838 1838 1838 1838 5
379 20250219 121400 237741790 1838 1838 1838 1838 19
380 20250219 121300 237706868 1838 1838 1838 1838 1
381 20250219 121200 237705030 1838 1838 1838 1838 258
382 20250219 121100 237230826 1839 1839 1839 1839 0
383 20250219 121000 237230826 1839 1839 1839 1839 0
384 20250219 120900 237230826 1839 1839 1839 1838 2107
385 20250219 120800 233358059 1839 1839 1839 1839 0
386 20250219 120700 233358059 1839 1839 1839 1839 4
387 20250219 120600 233350703 1839 1839 1839 1839 0
388 20250219 120500 233350703 1839 1839 1839 1839 0
389 20250219 120400 233350703 1839 1839 1839 1839 1044
390 20250219 120300 231430787 1839 1839 1839 1839 404
391 20250219 120200 230687831 1840 1840 1840 1840 0
392 20250219 120100 230687831 1840 1840 1840 1840 0
393 20250219 120000 230687831 1840 1840 1840 1840 0
394 20250219 115900 230687831 1840 1840 1840 1840 1
395 20250219 115800 230685991 1840 1839 1840 1839 14
396 20250219 115700 230660241 1839 1839 1839 1839 240
397 20250219 115600 230218881 1840 1840 1840 1840 0
398 20250219 115500 230218881 1840 1840 1840 1840 0
399 20250219 115400 230218881 1840 1840 1840 1840 1
400 20250219 115300 230217041 1840 1840 1840 1840 0
401 20250219 115200 230217041 1840 1840 1840 1840 0
402 20250219 115100 230217041 1840 1840 1840 1840 0
403 20250219 115000 230217041 1840 1840 1840 1840 0
404 20250219 114900 230217041 1840 1839 1840 1839 1063
405 20250219 114800 228262182 1840 1840 1840 1840 0
406 20250219 114700 228262182 1840 1840 1840 1840 0
407 20250219 114600 228262182 1840 1840 1840 1840 0
408 20250219 114500 228262182 1840 1839 1840 1839 11
409 20250219 114400 228241949 1841 1841 1841 1841 0
410 20250219 114300 228241949 1841 1841 1841 1841 1
411 20250219 114200 228240108 1839 1839 1839 1839 6
412 20250219 114100 228229074 1839 1839 1839 1839 3389
413 20250219 114000 221996703 1840 1840 1840 1840 105
414 20250219 113900 221803503 1840 1840 1841 1840 901
415 20250219 113800 220145662 1840 1840 1840 1840 3500
416 20250219 113700 213705662 1840 1840 1840 1840 500
417 20250219 113600 212785662 1841 1841 1841 1841 0
418 20250219 113500 212785662 1841 1841 1841 1840 5
419 20250219 113400 212776458 1840 1840 1840 1840 6
420 20250219 113300 212765418 1840 1840 1840 1840 534
421 20250219 113200 211782858 1841 1841 1841 1841 36
422 20250219 113100 211716582 1841 1841 1841 1841 91
423 20250219 113000 211549051 1841 1841 1841 1841 0
424 20250219 112900 211549051 1841 1840 1841 1840 6362
425 20250219 112800 199842935 1840 1840 1840 1840 5
426 20250219 112700 199833735 1840 1839 1840 1839 3
427 20250219 112600 199828217 1840 1839 1840 1839 37
428 20250219 112500 199760140 1840 1840 1840 1840 0
429 20250219 112400 199760140 1840 1840 1840 1840 1105
430 20250219 112300 197726940 1840 1840 1840 1840 0
431 20250219 112200 197726940 1840 1840 1840 1840 40
432 20250219 112100 197653340 1839 1839 1839 1839 21
433 20250219 112000 197614721 1839 1839 1839 1839 66
434 20250219 111900 197493347 1840 1840 1840 1840 150
435 20250219 111800 197217347 1840 1840 1840 1840 5351
436 20250219 111700 187371507 1840 1839 1840 1839 19
437 20250219 111600 187336563 1839 1840 1840 1839 6
438 20250219 111500 187325527 1839 1839 1840 1839 269
439 20250219 111400 186830835 1839 1839 1839 1839 30
440 20250219 111300 186775665 1839 1839 1839 1839 271
441 20250219 111200 186277296 1839 1839 1839 1839 203
442 20250219 111100 185903979 1839 1839 1839 1839 2
443 20250219 111000 185900301 1839 1839 1840 1838 5400
444 20250219 110900 175964965 1839 1839 1840 1839 34
445 20250219 110800 175902433 1840 1839 1840 1838 993
446 20250219 110700 174076306 1839 1839 1839 1839 0
447 20250219 110600 174076306 1839 1839 1839 1839 1
448 20250219 110500 174074467 1839 1839 1839 1839 1435
449 20250219 110400 171435502 1839 1839 1839 1839 10
450 20250219 110300 171417112 1839 1839 1839 1839 90
451 20250219 110200 171251602 1839 1839 1839 1839 306
452 20250219 110100 170688868 1839 1838 1839 1838 98
453 20250219 110000 170508696 1838 1838 1838 1838 100
454 20250219 105900 170324896 1838 1838 1839 1838 46
455 20250219 105800 170240308 1839 1839 1839 1839 39
456 20250219 105700 170168587 1840 1840 1840 1840 2
457 20250219 105600 170164907 1840 1838 1840 1838 1006
458 20250219 105500 168315867 1838 1839 1839 1838 2000
459 20250219 105400 164639301 1840 1839 1840 1839 171
460 20250219 105300 164324830 1840 1840 1840 1839 504
461 20250219 105200 163397471 1839 1839 1839 1839 3587
462 20250219 105100 156800978 1839 1839 1839 1839 0
463 20250219 105000 156800978 1839 1838 1839 1838 3
464 20250219 104900 156795463 1838 1838 1838 1838 3
465 20250219 104800 156789949 1838 1838 1838 1838 0
466 20250219 104700 156789949 1838 1838 1838 1838 0
467 20250219 104600 156789949 1838 1838 1838 1838 3
468 20250219 104500 156784435 1838 1838 1838 1838 643
469 20250219 104400 155602601 1838 1838 1838 1838 204
470 20250219 104300 155227649 1838 1838 1838 1838 201
471 20250219 104200 154858211 1838 1839 1839 1837 1632
472 20250219 104100 151858597 1839 1837 1839 1837 850
473 20250219 104000 150296296 1837 1838 1838 1837 1321
474 20250219 103900 147868576 1837 1837 1837 1837 7
475 20250219 103800 147855717 1837 1837 1838 1837 113
476 20250219 103700 147648125 1837 1837 1838 1837 26
477 20250219 103600 147600342 1838 1837 1838 1837 40
478 20250219 103500 147526823 1838 1837 1838 1837 13
479 20250219 103400 147502936 1837 1837 1837 1837 100
480 20250219 103300 147319236 1838 1838 1838 1838 11
481 20250219 103200 147299018 1837 1838 1838 1837 32
482 20250219 103100 147240232 1836 1836 1836 1836 0
483 20250219 103000 147240232 1836 1836 1836 1836 371
484 20250219 102900 146559076 1836 1836 1836 1836 227
485 20250219 102800 146142304 1836 1837 1837 1836 1521
486 20250219 102700 143349261 1837 1837 1837 1837 402
487 20250219 102600 142610787 1837 1836 1837 1836 312
488 20250219 102500 142037650 1837 1837 1837 1837 0
489 20250219 102400 142037650 1837 1837 1837 1837 561
490 20250219 102300 141007093 1836 1835 1836 1835 375
491 20250219 102200 140318693 1836 1836 1836 1836 568
492 20250219 102100 139275845 1835 1836 1836 1835 93
493 20250219 102000 139105151 1837 1837 1837 1837 584
494 20250219 101900 138032343 1838 1837 1838 1837 115
495 20250219 101800 137821075 1837 1836 1837 1836 263
496 20250219 101700 137338044 1837 1836 1837 1836 1596
497 20250219 101600 134406422 1836 1836 1836 1836 700
498 20250219 101500 133121222 1836 1836 1836 1836 720
499 20250219 101400 131799302 1837 1837 1837 1837 0
500 20250219 101300 131799302 1837 1836 1837 1836 3203
501 20250219 101200 125917505 1835 1835 1835 1835 2315
502 20250219 101100 121669480 1834 1834 1834 1834 1275
503 20250219 101000 119331130 1834 1834 1834 1834 55
504 20250219 100900 119230260 1834 1834 1834 1834 0
505 20250219 100800 119230260 1834 1834 1834 1834 0
506 20250219 100700 119230260 1834 1834 1834 1834 200
507 20250219 100600 118863460 1835 1834 1835 1834 302
508 20250219 100500 118309589 1834 1834 1834 1834 576
509 20250219 100400 117253205 1835 1835 1835 1834 111
510 20250219 100300 117049620 1834 1834 1834 1834 773
511 20250219 100200 115631938 1833 1833 1833 1833 500
512 20250219 100100 114715438 1832 1832 1832 1832 0
513 20250219 100000 114715438 1832 1833 1833 1832 2501
514 20250219 095900 110132111 1833 1833 1834 1833 1137
515 20250219 095800 108047556 1834 1834 1834 1834 2099
516 20250219 095700 104197990 1833 1833 1833 1833 10
517 20250219 095600 104179660 1833 1833 1833 1833 105
518 20250219 095500 103987195 1833 1834 1834 1833 702
519 20250219 095400 102699828 1834 1834 1834 1834 0
520 20250219 095300 102699828 1834 1834 1834 1834 10
521 20250219 095200 102681488 1834 1833 1834 1833 34
522 20250219 095100 102619144 1832 1832 1832 1832 250
523 20250219 095000 102161144 1832 1832 1832 1832 374
524 20250219 094900 101475976 1833 1834 1834 1833 1064
525 20250219 094800 99524650 1834 1834 1834 1834 0
526 20250219 094700 99524650 1834 1834 1834 1834 21
527 20250219 094600 99486136 1833 1835 1835 1832 152
528 20250219 094500 99207532 1835 1835 1835 1835 1030
529 20250219 094400 97317482 1835 1832 1835 1832 6696
530 20250219 094300 85039898 1832 1833 1833 1832 1623
531 20250219 094200 82064940 1833 1833 1833 1833 50
532 20250219 094100 81973290 1833 1833 1833 1833 526
533 20250219 094000 81009132 1834 1834 1834 1834 447
534 20250219 093900 80189334 1834 1835 1835 1834 2505
535 20250219 093800 75593164 1834 1835 1835 1834 162
536 20250219 093700 75295965 1834 1835 1835 1833 164
537 20250219 093600 74995145 1834 1834 1835 1834 46
538 20250219 093500 74910773 1835 1833 1835 1833 145
539 20250219 093400 74644898 1836 1833 1836 1833 250
540 20250219 093300 74186040 1834 1831 1834 1831 78
541 20250219 093200 74042991 1838 1838 1838 1838 1
542 20250219 093100 74041153 1839 1839 1840 1839 502
543 20250219 093000 73117947 1840 1833 1840 1833 8918
544 20250219 092900 56737079 1833 1831 1833 1831 4295
545 20250219 092800 48869121 1830 1825 1830 1822 7312
546 20250219 092700 35515040 1825 1827 1827 1825 1312
547 20250219 092600 33120282 1828 1828 1828 1827 62
548 20250219 092500 33007005 1828 1826 1828 1826 111
549 20250219 092400 32804297 1826 1827 1827 1826 2117
550 20250219 092300 28938538 1827 1827 1827 1827 0
551 20250219 092200 28938538 1827 1827 1827 1827 61
552 20250219 092100 28827091 1828 1828 1828 1828 0
553 20250219 092000 28827091 1828 1823 1828 1822 121
554 20250219 091900 28606516 1828 1828 1828 1828 6
555 20250219 091800 28595548 1829 1829 1829 1829 10
556 20250219 091700 28577258 1821 1829 1829 1821 89
557 20250219 091600 28414693 1830 1820 1831 1820 10698
558 20250219 091500 8886545 1820 1820 1820 1820 803
559 20250219 091400 7425085 1820 1819 1820 1819 1000
560 20250219 091300 5605395 1819 1818 1819 1818 145
561 20250219 091200 5341765 1818 1818 1818 1818 0
562 20250219 091100 5341765 1818 1818 1818 1818 59
563 20250219 091000 5234503 1818 1817 1818 1817 178
564 20250219 090900 4911062 1817 1817 1817 1817 0
565 20250219 090800 4911062 1817 1818 1818 1817 975
566 20250219 090700 3138513 1818 1817 1818 1817 281
567 20250219 090600 2627896 1818 1817 1818 1817 2
568 20250219 090500 2624261 1818 1818 1818 1818 0
569 20250219 090400 2624261 1818 1818 1818 1818 1
570 20250219 090300 2622443 1818 1815 1818 1815 70
571 20250219 090200 2495292 1818 1818 1818 1818 11
572 20250219 090100 2475294 1813 1816 1818 1813 160
573 20250219 090000 2184648 1816 1816 1816 1816 1203

1
000400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,99124,310336320,179810936,562950084480,0.03
20250214,99124,310336320,176539844,552708985920,0.03
20250213,99124,310336320,174953860,547743604800,0.03
20250212,99124,310336320,175945100,550846968000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 99124 310336320 179810936 562950084480 0.03
3 20250214 99124 310336320 176539844 552708985920 0.03
4 20250213 99124 310336320 174953860 547743604800 0.03
5 20250212 99124 310336320 175945100 550846968000 0.03