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

586
004870/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184400,3446124713,732,732,732,732,83670
20250219,184300,3446124713,732,732,732,732,0
20250219,184200,3446124713,732,732,732,732,0
20250219,184100,3446124713,732,732,732,732,0
20250219,184000,3446124713,732,732,732,732,0
20250219,183900,3446124713,732,732,732,732,0
20250219,183800,3446124713,732,732,732,732,0
20250219,183700,3446124713,732,732,732,732,0
20250219,183600,3446124713,732,732,732,732,0
20250219,183500,3446124713,732,732,732,732,0
20250219,183400,3446124713,732,732,732,732,0
20250219,183300,3446124713,732,732,732,732,0
20250219,183200,3446124713,732,732,732,732,0
20250219,183100,3446124713,732,732,732,732,0
20250219,183000,3446124713,732,732,732,732,0
20250219,182900,3446124713,732,732,732,732,0
20250219,182800,3446124713,732,732,732,732,0
20250219,182700,3446124713,732,732,732,732,0
20250219,182600,3446124713,732,732,732,732,0
20250219,182500,3446124713,732,732,732,732,0
20250219,182400,3446124713,732,732,732,732,0
20250219,182300,3446124713,732,732,732,732,0
20250219,182200,3446124713,732,732,732,732,0
20250219,182100,3446124713,732,732,732,732,0
20250219,182000,3446124713,732,732,732,732,0
20250219,181900,3446124713,732,732,732,732,0
20250219,181800,3446124713,732,732,732,732,0
20250219,181700,3446124713,732,732,732,732,0
20250219,181600,3446124713,732,732,732,732,0
20250219,181500,3446124713,732,732,732,732,0
20250219,181400,3446124713,732,732,732,732,83670
20250219,181300,3446124713,732,732,732,732,0
20250219,181200,3446124713,732,732,732,732,0
20250219,181100,3446124713,732,732,732,732,0
20250219,181000,3446124713,732,732,732,732,0
20250219,180900,3446124713,732,732,732,732,0
20250219,180800,3446124713,732,732,732,732,0
20250219,180700,3446124713,732,732,732,732,0
20250219,180600,3446124713,732,732,732,732,0
20250219,180500,3446124713,732,732,732,732,0
20250219,180400,3446124713,732,732,732,732,0
20250219,180300,3446124713,732,732,732,732,0
20250219,180200,3446124713,732,732,732,732,0
20250219,180100,3446124713,732,732,732,732,0
20250219,180000,3446124713,732,732,732,732,0
20250219,175900,3446124713,732,732,732,732,0
20250219,175800,3446124713,732,732,732,732,0
20250219,175700,3446124713,732,732,732,732,0
20250219,175600,3446124713,732,732,732,732,0
20250219,175500,3446124713,732,732,732,732,0
20250219,175400,3446124713,732,732,732,732,0
20250219,175300,3446124713,732,732,732,732,0
20250219,175200,3446124713,732,732,732,732,0
20250219,175100,3446124713,732,732,732,732,0
20250219,175000,3446124713,732,732,732,732,0
20250219,174900,3446124713,732,732,732,732,0
20250219,174800,3446124713,732,732,732,732,0
20250219,174700,3446124713,732,732,732,732,0
20250219,174600,3446124713,732,732,732,732,0
20250219,174500,3446124713,732,732,732,732,0
20250219,174400,3446124713,732,732,732,732,83670
20250219,174300,3446124713,732,732,732,732,0
20250219,174200,3446124713,732,732,732,732,0
20250219,174100,3446124713,732,732,732,732,0
20250219,174000,3446124713,732,732,732,732,0
20250219,173900,3446124713,732,732,732,732,0
20250219,173800,3446124713,732,732,732,732,0
20250219,173700,3446124713,732,732,732,732,0
20250219,173600,3446124713,732,732,732,732,0
20250219,173500,3446124713,732,732,732,732,0
20250219,173400,3446124713,732,732,732,732,0
20250219,173300,3446124713,732,732,732,732,0
20250219,173200,3446124713,732,732,732,732,0
20250219,173100,3446124713,732,732,732,732,0
20250219,173000,3446124713,732,732,732,732,0
20250219,172900,3446124713,732,732,732,732,0
20250219,172800,3446124713,732,732,732,732,0
20250219,172700,3446124713,732,732,732,732,0
20250219,172600,3446124713,732,732,732,732,0
20250219,172500,3446124713,732,732,732,732,0
20250219,172400,3446124713,732,732,732,732,0
20250219,172300,3446124713,732,732,732,732,0
20250219,172200,3446124713,732,732,732,732,0
20250219,172100,3446124713,732,732,732,732,0
20250219,172000,3446124713,732,732,732,732,0
20250219,171900,3446124713,732,732,732,732,0
20250219,171800,3446124713,732,732,732,732,0
20250219,171700,3446124713,732,732,732,732,0
20250219,171600,3446124713,732,732,732,732,0
20250219,171500,3446124713,732,732,732,732,0
20250219,171400,3446124713,732,732,732,732,83670
20250219,171300,3446124713,732,732,732,732,0
20250219,171200,3446124713,732,732,732,732,0
20250219,171100,3446124713,732,732,732,732,0
20250219,171000,3446124713,732,732,732,732,0
20250219,170900,3446124713,732,732,732,732,0
20250219,170800,3446124713,732,732,732,732,0
20250219,170700,3446124713,732,732,732,732,0
20250219,170600,3446124713,732,732,732,732,0
20250219,170500,3446124713,732,732,732,732,0
20250219,170400,3446124713,732,732,732,732,0
20250219,170300,3446124713,732,732,732,732,0
20250219,170200,3446124713,732,732,732,732,0
20250219,170100,3446124713,732,732,732,732,0
20250219,170000,3446124713,732,732,732,732,0
20250219,165900,3446124713,732,732,732,732,0
20250219,165800,3446124713,732,732,732,732,0
20250219,165700,3446124713,732,732,732,732,0
20250219,165600,3446124713,732,732,732,732,0
20250219,165500,3446124713,732,732,732,732,0
20250219,165400,3446124713,732,732,732,732,0
20250219,165300,3446124713,732,732,732,732,0
20250219,165200,3446124713,732,732,732,732,0
20250219,165100,3446124713,732,732,732,732,0
20250219,165000,3446124713,732,732,732,732,0
20250219,164900,3446124713,732,732,732,732,0
20250219,164800,3446124713,732,732,732,732,0
20250219,164700,3446124713,732,732,732,732,0
20250219,164600,3446124713,732,732,732,732,0
20250219,164500,3446124713,732,732,732,732,0
20250219,164400,3446124713,732,732,732,732,83670
20250219,164300,3446124713,732,732,732,732,0
20250219,164200,3446124713,732,732,732,732,0
20250219,164100,3446124713,732,732,732,732,0
20250219,164000,3446124713,732,732,732,732,0
20250219,163900,3446124713,732,732,732,732,0
20250219,163800,3446124713,732,732,732,732,0
20250219,163700,3446124713,732,732,732,732,0
20250219,163600,3446124713,732,732,732,732,0
20250219,163500,3446124713,732,732,732,732,0
20250219,163400,3446124713,732,732,732,732,0
20250219,163300,3446124713,732,732,732,732,0
20250219,163200,3446124713,732,732,732,732,0
20250219,163100,3446124713,732,732,732,732,0
20250219,163000,3446124713,732,732,732,732,0
20250219,162900,3446124713,732,732,732,732,0
20250219,162800,3446124713,732,732,732,732,0
20250219,162700,3446124713,732,732,732,732,0
20250219,162600,3446124713,732,732,732,732,0
20250219,162500,3446124713,732,732,732,732,0
20250219,162400,3446124713,732,732,732,732,0
20250219,162300,3446124713,732,732,732,732,0
20250219,162200,3446124713,732,732,732,732,0
20250219,162100,3446124713,732,732,732,732,0
20250219,162000,3446124713,732,732,732,732,0
20250219,161900,3446124713,732,732,732,732,0
20250219,161800,3446124713,732,732,732,732,0
20250219,161700,3446124713,732,732,732,732,0
20250219,161600,3446124713,732,732,732,732,0
20250219,161500,3446124713,732,732,732,732,0
20250219,161400,3446124713,732,732,732,732,83670
20250219,161300,3446124713,732,732,732,732,0
20250219,161200,3446124713,732,732,732,732,0
20250219,161100,3446124713,732,732,732,732,0
20250219,161000,3446124713,732,732,732,732,0
20250219,160900,3446124713,732,732,732,732,0
20250219,160800,3446124713,732,732,732,732,0
20250219,160700,3446124713,732,732,732,732,0
20250219,160600,3446124713,732,732,732,732,0
20250219,160500,3446124713,732,732,732,732,0
20250219,160400,3446124713,732,732,732,732,0
20250219,160300,3446124713,732,732,732,732,0
20250219,160200,3446124713,732,732,732,732,0
20250219,160100,3446124713,732,732,732,732,0
20250219,160000,3446124713,732,732,732,732,0
20250219,155900,3446124713,732,732,732,732,0
20250219,155800,3446124713,732,732,732,732,0
20250219,155700,3446124713,732,732,732,732,0
20250219,155600,3446124713,732,732,732,732,0
20250219,155500,3446124713,732,732,732,732,0
20250219,155400,3446124713,732,732,732,732,0
20250219,155300,3446124713,732,732,732,732,0
20250219,155200,3446124713,732,732,732,732,0
20250219,155100,3446124713,732,732,732,732,0
20250219,155000,3446124713,732,732,732,732,0
20250219,154900,3446124713,732,732,732,732,0
20250219,154800,3446124713,732,732,732,732,0
20250219,154700,3446124713,732,732,732,732,0
20250219,154600,3446124713,732,732,732,732,0
20250219,154500,3446124713,732,732,732,732,0
20250219,154400,3446124713,732,732,732,732,83670
20250219,154300,3446124713,732,732,732,732,0
20250219,154200,3446124713,732,732,732,732,0
20250219,154100,3446124713,732,732,732,732,0
20250219,154000,3446124713,732,732,732,732,0
20250219,153900,3446124713,732,732,732,732,0
20250219,153800,3446124713,732,732,732,732,0
20250219,153700,3446124713,732,732,732,732,0
20250219,153600,3446124713,732,732,732,732,0
20250219,153500,3446124713,732,732,732,732,0
20250219,153400,3446124713,732,732,732,732,0
20250219,153300,3446124713,732,732,732,732,0
20250219,153200,3446124713,732,732,732,732,0
20250219,153100,3446124713,732,732,732,732,0
20250219,153000,3446124713,732,732,732,732,83670
20250219,152900,3384878273,728,728,728,728,0
20250219,152800,3384878273,728,728,728,728,0
20250219,152700,3384878273,728,728,728,728,0
20250219,152600,3384878273,728,728,728,728,0
20250219,152500,3384878273,728,728,728,728,0
20250219,152400,3384878273,728,728,728,728,0
20250219,152300,3384878273,728,728,728,728,0
20250219,152200,3384878273,728,728,728,728,0
20250219,152100,3384878273,728,728,728,728,0
20250219,152000,3384878273,728,728,728,728,0
20250219,151900,3384878273,728,728,728,727,18797
20250219,151800,3371201037,728,728,728,727,1733
20250219,151700,3369940806,730,728,730,727,4025
20250219,151600,3367009578,727,728,728,727,5736
20250219,151500,3362835111,728,728,728,728,2331
20250219,151400,3361138143,728,728,728,727,1728
20250219,151300,3359881567,729,728,729,726,4658
20250219,151200,3356493173,729,729,730,729,11887
20250219,151100,3347827526,729,729,729,729,100
20250219,151000,3347754626,729,729,729,729,3
20250219,150900,3347752439,730,730,730,730,1872
20250219,150800,3346385879,731,731,731,731,2
20250219,150700,3346384417,730,730,730,730,11612
20250219,150600,3337907657,727,728,728,727,420
20250219,150500,3337602112,731,728,731,727,10421
20250219,150400,3330014421,730,729,730,728,856
20250219,150300,3329391151,730,729,730,728,3661
20250219,150200,3326719461,729,730,730,727,10597
20250219,150100,3318997239,730,730,731,730,1517
20250219,150000,3317888590,730,730,731,730,3556
20250219,145900,3315292266,730,730,731,729,42037
20250219,145800,3284603642,731,732,732,731,3090
20250219,145700,3282344752,732,732,732,731,2470
20250219,145600,3280536713,732,732,732,732,32
20250219,145500,3280513289,732,734,734,731,979
20250219,145400,3279796644,733,733,734,733,8760
20250219,145300,3273375561,733,733,733,733,705
20250219,145200,3272858796,731,732,733,731,3099
20250219,145100,3270588373,732,734,734,732,7060
20250219,145000,3265414333,734,732,734,731,266
20250219,144900,3265219634,732,732,732,732,1808
20250219,144800,3263896178,732,732,732,732,255
20250219,144700,3263709518,734,735,735,734,263
20250219,144600,3263516274,735,736,736,734,3757
20250219,144500,3260753642,736,732,736,731,20234
20250219,144400,3245904073,731,731,732,731,360
20250219,144300,3245640893,732,732,732,731,1431
20250219,144200,3244593617,732,732,732,732,871
20250219,144100,3243956045,732,732,732,732,351
20250219,144000,3243699113,732,732,732,732,3717
20250219,143900,3240978269,732,732,732,732,1335
20250219,143800,3240001049,732,731,732,731,622
20250219,143700,3239546315,731,731,731,731,0
20250219,143600,3239546315,731,732,732,730,2630
20250219,143500,3237624185,731,731,731,731,2200
20250219,143400,3236015985,731,731,732,731,1910
20250219,143300,3234619765,730,730,730,730,1938
20250219,143200,3233205025,730,731,731,730,251
20250219,143100,3233021595,731,731,731,730,21
20250219,143000,3233006245,731,730,731,730,8675
20250219,142900,3226673459,730,731,731,730,11738
20250219,142800,3218104481,731,732,732,731,633
20250219,142700,3217641742,732,731,732,731,3590
20250219,142600,3215016110,730,731,731,730,1216
20250219,142500,3214128214,731,730,731,730,67
20250219,142400,3214079275,730,730,731,730,7112
20250219,142300,3208887514,730,730,730,726,3627
20250219,142200,3206251680,730,729,730,726,20818
20250219,142100,3191063208,729,729,730,729,6594
20250219,142000,3186249681,729,730,730,727,842
20250219,141900,3185637215,730,730,730,730,19
20250219,141800,3185623345,729,728,729,728,2009
20250219,141700,3184158790,728,728,728,728,44
20250219,141600,3184126758,728,730,730,727,2471
20250219,141500,3182327148,730,730,730,730,75
20250219,141400,3182272398,729,730,730,729,4309
20250219,141300,3179131121,730,730,730,730,133
20250219,141200,3179034031,730,730,730,729,1535
20250219,141100,3177914981,730,730,730,729,2147
20250219,141000,3176348400,730,730,730,730,820
20250219,140900,3175749800,730,732,732,730,16
20250219,140800,3175738106,730,731,731,730,631
20250219,140700,3175277145,731,730,731,730,251
20250219,140600,3175093914,730,731,731,730,8400
20250219,140500,3168961871,731,732,732,731,40
20250219,140400,3168932615,733,733,733,733,33
20250219,140300,3168908426,730,733,733,730,1132
20250219,140200,3168081970,733,729,735,729,30144
20250219,140100,3145997389,728,729,729,728,531
20250219,140000,3145610806,729,728,729,728,16
20250219,135900,3145599157,728,728,728,728,1
20250219,135800,3145598429,728,728,728,728,0
20250219,135700,3145598429,728,728,728,727,1018
20250219,135600,3144857327,726,727,727,726,4112
20250219,135500,3141867914,726,726,727,726,10142
20250219,135400,3134504715,725,726,726,725,5041
20250219,135300,3130848960,726,726,727,726,2232
20250219,135200,3129228465,726,728,728,726,3330
20250219,135100,3126804289,728,729,729,728,1629
20250219,135000,3125618339,729,728,729,728,45
20250219,134900,3125585548,726,727,727,726,625
20250219,134800,3125131707,727,727,727,727,0
20250219,134700,3125131707,727,727,727,727,20
20250219,134600,3125117167,726,727,728,726,10122
20250219,134500,3117763481,729,728,729,727,2476
20250219,134400,3115961231,729,729,729,729,10
20250219,134300,3115953941,729,729,729,729,8
20250219,134200,3115948109,730,730,730,730,606
20250219,134100,3115505729,728,728,728,728,4374
20250219,134000,3112321457,728,728,728,728,50
20250219,133900,3112285057,728,729,730,728,36796
20250219,133800,3085473423,729,730,730,729,314
20250219,133700,3085244416,728,729,729,728,2169
20250219,133600,3083664378,729,729,729,729,50
20250219,133500,3083627928,728,729,729,728,287
20250219,133400,3083418955,729,728,729,728,1852
20250219,133300,3082069699,728,728,728,728,361
20250219,133200,3081806891,728,728,728,728,2223
20250219,133100,3080188547,729,729,729,729,77
20250219,133000,3080132414,729,728,729,728,4256
20250219,132900,3077029890,729,730,730,729,3585
20250219,132800,3074416415,730,729,730,729,1942
20250219,132700,3073000695,730,730,730,730,13
20250219,132600,3072991205,730,728,730,728,10720
20250219,132500,3065181268,728,727,728,727,3135
20250219,132400,3062902088,728,727,728,727,1204
20250219,132300,3062026088,727,727,728,726,28569
20250219,132200,3041247725,727,726,727,726,972
20250219,132100,3040541091,727,726,727,726,2634
20250219,132000,3038628805,727,727,727,727,1159
20250219,131900,3037786212,728,727,728,727,1917
20250219,131800,3036392412,727,726,727,726,255
20250219,131700,3036207082,727,727,727,727,18
20250219,131600,3036193996,727,726,727,726,51
20250219,131500,3036156925,726,727,727,726,3360
20250219,131400,3033717553,727,726,727,726,17125
20250219,131300,3021283113,726,726,727,726,6498
20250219,131200,3016565343,726,728,728,726,407
20250219,131100,3016269635,728,726,728,726,34166
20250219,131000,2991439139,724,724,724,724,15
20250219,130900,2991428279,726,725,726,724,69629
20250219,130800,2941016877,725,726,726,725,718
20250219,130700,2940496307,726,725,726,725,142
20250219,130600,2940393315,725,725,725,724,236
20250219,130500,2940222230,725,725,725,725,3347
20250219,130400,2937795655,725,725,725,725,19
20250219,130300,2937781880,724,724,724,724,376
20250219,130200,2937509656,724,722,724,722,1863
20250219,130100,2936161054,722,723,723,722,68
20250219,130000,2936111891,723,723,723,723,4456
20250219,125900,2932890203,723,724,724,723,130
20250219,125800,2932796113,724,724,724,724,10
20250219,125700,2932788873,723,724,724,723,1103
20250219,125600,2931991394,724,724,724,724,2
20250219,125500,2931989946,724,724,724,724,14
20250219,125400,2931979810,724,723,724,723,520
20250219,125300,2931603363,722,722,722,722,12
20250219,125200,2931594699,722,723,723,722,408
20250219,125100,2931300023,722,725,725,722,7859
20250219,125000,2925608330,725,725,725,724,3174
20250219,124900,2923310146,724,723,724,723,17261
20250219,124800,2910819885,723,723,723,723,500
20250219,124700,2910458385,724,723,724,723,2455
20250219,124600,2908683418,724,725,725,724,8443
20250219,124500,2902569681,725,725,725,725,1227
20250219,124400,2901680106,725,724,725,724,854
20250219,124300,2901061797,725,724,725,724,900
20250219,124200,2900410195,724,724,724,724,1177
20250219,124100,2899558047,725,725,725,725,207
20250219,124000,2899407972,725,725,725,725,1217
20250219,123900,2898525647,725,725,725,725,8788
20250219,123800,2892154347,725,724,725,724,2432
20250219,123700,2890391815,724,724,724,724,1332
20250219,123600,2889427447,724,725,725,723,298
20250219,123500,2889211415,723,723,723,723,42
20250219,123400,2889181049,723,725,725,723,495
20250219,123300,2888822829,724,724,724,724,0
20250219,123200,2888822829,724,723,724,723,246
20250219,123100,2888644780,723,723,723,723,673
20250219,123000,2888158201,723,724,724,723,152
20250219,122900,2888048303,724,723,724,723,1781
20250219,122800,2886760140,723,723,724,723,74
20250219,122700,2886706637,724,723,724,723,919
20250219,122600,2886042198,723,724,724,723,812
20250219,122500,2885455083,723,724,724,723,1504
20250219,122400,2884367653,724,725,725,724,3015
20250219,122300,2882181793,725,725,725,725,1
20250219,122200,2882181068,723,724,724,723,23
20250219,122100,2882164417,725,725,725,725,3
20250219,122000,2882162242,725,725,725,723,1369
20250219,121900,2881170499,725,724,725,724,439
20250219,121800,2880852662,724,724,724,724,1712
20250219,121700,2879613174,723,725,725,723,318
20250219,121600,2879383054,723,724,724,723,437
20250219,121500,2879066688,723,724,724,723,1594
20250219,121400,2877912782,725,725,725,725,1
20250219,121300,2877912057,724,724,724,724,0
20250219,121200,2877912057,724,724,724,724,4479
20250219,121100,2874669261,725,725,725,725,8752
20250219,121000,2868324061,725,725,725,725,3
20250219,120900,2868321886,725,725,725,725,91
20250219,120800,2868255911,725,724,725,723,1091
20250219,120700,2867466533,724,725,725,724,3499
20250219,120600,2864932557,725,725,725,725,17616
20250219,120500,2852160957,724,724,724,723,9401
20250219,120400,2845354648,724,723,724,723,741
20250219,120300,2844818904,723,724,724,723,216
20250219,120200,2844662686,724,724,724,724,900
20250219,120100,2844011086,724,723,724,723,353
20250219,120000,2843755864,723,723,723,723,15
20250219,115900,2843745019,723,723,723,723,6140
20250219,115800,2839305799,722,722,722,722,3
20250219,115700,2839303633,722,722,722,722,4615
20250219,115600,2835971603,723,723,723,723,9411
20250219,115500,2829167450,723,723,723,723,22
20250219,115400,2829151544,721,722,722,721,1745
20250219,115300,2827893398,722,722,722,722,45
20250219,115200,2827860908,721,723,723,721,604
20250219,115100,2827424414,721,723,723,721,5005
20250219,115000,2823811854,722,723,723,722,1974
20250219,114900,2822385145,723,722,723,722,9680
20250219,114800,2815395840,721,722,722,721,4368
20250219,114700,2812242832,723,722,723,722,1271
20250219,114600,2811324065,722,722,723,722,3176
20250219,114500,2809030979,723,722,723,721,7493
20250219,114400,2803620860,723,723,723,723,189
20250219,114300,2803484213,723,723,723,723,1100
20250219,114200,2802688913,722,722,723,722,1883
20250219,114100,2801329158,723,722,723,722,923
20250219,114000,2800662741,722,722,722,722,1342
20250219,113900,2799693817,722,722,722,722,10601
20250219,113800,2792039895,722,722,722,722,36
20250219,113700,2792013903,723,723,723,723,2397
20250219,113600,2790280872,722,722,722,722,1000
20250219,113500,2789558872,722,722,722,722,600
20250219,113400,2789125672,723,721,723,721,2400
20250219,113300,2787393270,721,721,721,721,18
20250219,113200,2787380292,721,722,723,721,1526
20250219,113100,2786279872,722,722,722,721,5995
20250219,113000,2781955406,722,721,722,721,2021
20250219,112900,2780496766,722,722,722,722,1806
20250219,112800,2779192834,723,723,723,723,200
20250219,112700,2779048234,722,722,723,722,5483
20250219,112600,2775087398,722,722,723,722,4329
20250219,112500,2771961415,722,722,722,721,14660
20250219,112400,2761378302,722,724,724,722,1029
20250219,112300,2760635358,724,722,724,722,629
20250219,112200,2760180810,723,723,723,723,12028
20250219,112100,2751484566,723,723,723,723,103
20250219,112000,2751410097,723,723,724,723,8135
20250219,111900,2745528420,724,724,724,723,66
20250219,111800,2745480651,725,725,725,723,2440
20250219,111700,2743711851,725,725,725,723,102
20250219,111600,2743637903,725,725,725,723,2224
20250219,111500,2742027007,725,724,725,724,2
20250219,111400,2742025558,725,725,725,724,327
20250219,111300,2741788491,725,725,726,725,1045
20250219,111200,2741030856,723,724,725,723,27808
20250219,111100,2720876846,723,726,726,723,22373
20250219,111000,2704680312,726,725,726,725,4990
20250219,110900,2701058267,725,725,725,724,11957
20250219,110800,2692400442,725,725,725,725,5218
20250219,110700,2688617392,725,723,725,723,3600
20250219,110600,2686010648,724,724,724,724,1576
20250219,110500,2684869624,723,725,725,723,15821
20250219,110400,2673416957,726,725,726,725,4062
20250219,110300,2670470665,725,724,725,723,3827
20250219,110200,2667697193,723,723,724,723,9065
20250219,110100,2661143079,723,723,723,723,2415
20250219,110000,2659397034,724,724,724,724,262
20250219,105900,2659207346,724,724,724,723,11281
20250219,105800,2651040702,724,723,724,723,3222
20250219,105700,2648709783,723,725,725,723,1386
20250219,105600,2647705123,725,722,725,722,8791
20250219,105500,2641341326,722,723,723,722,6941
20250219,105400,2636323686,723,724,724,723,2008
20250219,105300,2634869899,724,724,724,722,3476
20250219,105200,2632358542,724,721,724,721,12290
20250219,105100,2623488937,721,722,722,720,28701
20250219,105000,2602814429,722,724,724,722,8085
20250219,104900,2596976907,722,723,725,721,10692
20250219,104800,2589260125,723,726,726,723,6571
20250219,104700,2584508985,726,724,726,723,2479
20250219,104600,2582714687,724,725,726,724,3752
20250219,104500,2579997612,726,725,726,724,4290
20250219,104400,2576883788,725,723,725,723,8158
20250219,104300,2570984459,723,721,723,720,3815
20250219,104200,2568228796,721,721,722,721,8456
20250219,104100,2562131956,721,721,721,721,10076
20250219,104000,2554867160,721,723,723,721,13646
20250219,103900,2545018643,724,723,724,723,95
20250219,103800,2544949947,722,723,724,722,11833
20250219,103700,2536404761,725,724,725,722,16370
20250219,103600,2524569488,725,725,726,723,36316
20250219,103500,2498280379,724,725,725,724,2872
20250219,103400,2496198193,725,727,727,725,13881
20250219,103300,2486121097,728,725,728,725,3880
20250219,103200,2483304030,726,727,727,725,3837
20250219,103100,2480522191,725,726,726,725,4554
20250219,103000,2477220352,725,727,727,725,37277
20250219,102900,2450178598,727,728,728,727,14864
20250219,102800,2439372415,728,728,728,728,5070
20250219,102700,2435681455,728,729,729,728,2330
20250219,102600,2433983793,729,730,730,728,767
20250219,102500,2433425202,728,729,729,728,1653
20250219,102400,2432221718,729,729,732,729,3001
20250219,102300,2430033883,729,732,732,729,7996
20250219,102200,2424198197,731,732,732,730,9035
20250219,102100,2417589665,732,733,735,732,16118
20250219,102000,2405785979,736,732,736,731,11924
20250219,101900,2397043634,731,732,733,731,3517
20250219,101800,2394471195,731,731,733,731,6224
20250219,101700,2389909233,734,734,734,734,200
20250219,101600,2389762433,731,731,731,731,18
20250219,101500,2389749275,735,733,735,733,4639
20250219,101400,2386343414,733,734,734,731,13071
20250219,101300,2376774845,732,731,733,731,10529
20250219,101200,2369064703,733,737,737,730,54822
20250219,101100,2328989016,735,735,738,734,5778
20250219,101000,2324728452,735,734,735,733,9869
20250219,100900,2317484786,733,731,734,730,13130
20250219,100800,2307859181,731,729,731,729,3221
20250219,100700,2305509325,729,730,730,727,11545
20250219,100600,2297107052,730,733,735,729,51525
20250219,100500,2259456539,735,738,738,734,59060
20250219,100400,2216029920,737,736,738,736,5537
20250219,100300,2211948459,735,738,738,735,25165
20250219,100200,2193412682,738,736,738,735,18397
20250219,100100,2179868183,738,738,738,735,22205
20250219,100000,2163535413,738,734,738,734,24976
20250219,095900,2145154617,735,735,735,734,5196
20250219,095800,2141335559,735,735,736,734,10269
20250219,095700,2133788099,735,736,738,735,21426
20250219,095600,2118033744,736,740,740,736,43487
20250219,095500,2085957179,740,740,740,739,8276
20250219,095400,2079838859,740,741,741,739,16816
20250219,095300,2067402275,742,744,744,742,2050
20250219,095200,2065878655,742,742,743,742,8285
20250219,095100,2059726305,742,741,743,739,25309
20250219,095000,2040970907,741,741,742,738,24049
20250219,094900,2023184561,743,741,743,740,29642
20250219,094800,2001217472,741,747,747,741,33473
20250219,094700,1976363515,747,743,748,742,21097
20250219,094600,1960630801,743,745,745,742,9105
20250219,094500,1953853939,745,742,747,742,26351
20250219,094400,1934263557,742,743,746,742,13314
20250219,094300,1924374513,745,742,746,742,30330
20250219,094200,1901806820,742,743,743,741,25447
20250219,094100,1882919108,740,744,745,740,69005
20250219,094000,1831711193,743,743,754,742,139503
20250219,093900,1727324945,744,744,752,744,310722
20250219,093800,1494654775,744,746,746,742,38036
20250219,093700,1466370217,746,743,746,742,23770
20250219,093600,1448661101,742,740,743,739,26070
20250219,093500,1429351376,740,743,745,740,74095
20250219,093400,1374299342,743,743,744,742,13669
20250219,093300,1364149101,743,742,743,739,25433
20250219,093200,1345315494,742,741,744,739,50442
20250219,093100,1307892137,740,744,746,738,126627
20250219,093000,1213708819,745,736,745,734,133363
20250219,092900,1114994607,736,729,737,729,21609
20250219,092800,1099186743,729,732,733,729,30385
20250219,092700,1077008178,731,732,733,730,49643
20250219,092600,1040705663,732,735,735,728,59654
20250219,092500,997061231,736,736,739,732,71874
20250219,092400,944127902,736,740,741,735,39118
20250219,092300,915247070,740,740,741,735,135532
20250219,092200,815092993,740,736,740,735,38286
20250219,092100,786843020,737,733,738,731,49892
20250219,092000,750200343,732,732,736,729,97984
20250219,091900,678463585,732,736,737,731,40886
20250219,091800,648476817,737,725,737,725,97733
20250219,091700,576921636,724,727,727,723,150275
20250219,091600,468120358,726,729,729,724,8698
20250219,091500,461807293,729,722,729,722,29442
20250219,091400,440450846,722,722,722,719,11899
20250219,091300,431875544,722,720,724,719,20209
20250219,091200,417307741,719,721,721,717,28333
20250219,091100,396941606,721,721,722,720,26859
20250219,091000,377576758,721,724,724,721,17916
20250219,090900,364636232,724,725,725,722,16464
20250219,090800,352725852,727,729,730,725,21390
20250219,090700,337191669,726,731,732,722,35474
20250219,090600,311410049,732,728,735,728,105472
20250219,090500,234288651,726,725,729,725,53237
20250219,090400,195580396,724,728,730,724,21303
20250219,090300,180108668,730,724,730,723,36840
20250219,090200,153385897,724,725,726,720,52680
20250219,090100,115292958,723,724,725,720,33334
20250219,090000,91212484,723,716,729,716,124661
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184400 3446124713 732 732 732 732 83670
3 20250219 184300 3446124713 732 732 732 732 0
4 20250219 184200 3446124713 732 732 732 732 0
5 20250219 184100 3446124713 732 732 732 732 0
6 20250219 184000 3446124713 732 732 732 732 0
7 20250219 183900 3446124713 732 732 732 732 0
8 20250219 183800 3446124713 732 732 732 732 0
9 20250219 183700 3446124713 732 732 732 732 0
10 20250219 183600 3446124713 732 732 732 732 0
11 20250219 183500 3446124713 732 732 732 732 0
12 20250219 183400 3446124713 732 732 732 732 0
13 20250219 183300 3446124713 732 732 732 732 0
14 20250219 183200 3446124713 732 732 732 732 0
15 20250219 183100 3446124713 732 732 732 732 0
16 20250219 183000 3446124713 732 732 732 732 0
17 20250219 182900 3446124713 732 732 732 732 0
18 20250219 182800 3446124713 732 732 732 732 0
19 20250219 182700 3446124713 732 732 732 732 0
20 20250219 182600 3446124713 732 732 732 732 0
21 20250219 182500 3446124713 732 732 732 732 0
22 20250219 182400 3446124713 732 732 732 732 0
23 20250219 182300 3446124713 732 732 732 732 0
24 20250219 182200 3446124713 732 732 732 732 0
25 20250219 182100 3446124713 732 732 732 732 0
26 20250219 182000 3446124713 732 732 732 732 0
27 20250219 181900 3446124713 732 732 732 732 0
28 20250219 181800 3446124713 732 732 732 732 0
29 20250219 181700 3446124713 732 732 732 732 0
30 20250219 181600 3446124713 732 732 732 732 0
31 20250219 181500 3446124713 732 732 732 732 0
32 20250219 181400 3446124713 732 732 732 732 83670
33 20250219 181300 3446124713 732 732 732 732 0
34 20250219 181200 3446124713 732 732 732 732 0
35 20250219 181100 3446124713 732 732 732 732 0
36 20250219 181000 3446124713 732 732 732 732 0
37 20250219 180900 3446124713 732 732 732 732 0
38 20250219 180800 3446124713 732 732 732 732 0
39 20250219 180700 3446124713 732 732 732 732 0
40 20250219 180600 3446124713 732 732 732 732 0
41 20250219 180500 3446124713 732 732 732 732 0
42 20250219 180400 3446124713 732 732 732 732 0
43 20250219 180300 3446124713 732 732 732 732 0
44 20250219 180200 3446124713 732 732 732 732 0
45 20250219 180100 3446124713 732 732 732 732 0
46 20250219 180000 3446124713 732 732 732 732 0
47 20250219 175900 3446124713 732 732 732 732 0
48 20250219 175800 3446124713 732 732 732 732 0
49 20250219 175700 3446124713 732 732 732 732 0
50 20250219 175600 3446124713 732 732 732 732 0
51 20250219 175500 3446124713 732 732 732 732 0
52 20250219 175400 3446124713 732 732 732 732 0
53 20250219 175300 3446124713 732 732 732 732 0
54 20250219 175200 3446124713 732 732 732 732 0
55 20250219 175100 3446124713 732 732 732 732 0
56 20250219 175000 3446124713 732 732 732 732 0
57 20250219 174900 3446124713 732 732 732 732 0
58 20250219 174800 3446124713 732 732 732 732 0
59 20250219 174700 3446124713 732 732 732 732 0
60 20250219 174600 3446124713 732 732 732 732 0
61 20250219 174500 3446124713 732 732 732 732 0
62 20250219 174400 3446124713 732 732 732 732 83670
63 20250219 174300 3446124713 732 732 732 732 0
64 20250219 174200 3446124713 732 732 732 732 0
65 20250219 174100 3446124713 732 732 732 732 0
66 20250219 174000 3446124713 732 732 732 732 0
67 20250219 173900 3446124713 732 732 732 732 0
68 20250219 173800 3446124713 732 732 732 732 0
69 20250219 173700 3446124713 732 732 732 732 0
70 20250219 173600 3446124713 732 732 732 732 0
71 20250219 173500 3446124713 732 732 732 732 0
72 20250219 173400 3446124713 732 732 732 732 0
73 20250219 173300 3446124713 732 732 732 732 0
74 20250219 173200 3446124713 732 732 732 732 0
75 20250219 173100 3446124713 732 732 732 732 0
76 20250219 173000 3446124713 732 732 732 732 0
77 20250219 172900 3446124713 732 732 732 732 0
78 20250219 172800 3446124713 732 732 732 732 0
79 20250219 172700 3446124713 732 732 732 732 0
80 20250219 172600 3446124713 732 732 732 732 0
81 20250219 172500 3446124713 732 732 732 732 0
82 20250219 172400 3446124713 732 732 732 732 0
83 20250219 172300 3446124713 732 732 732 732 0
84 20250219 172200 3446124713 732 732 732 732 0
85 20250219 172100 3446124713 732 732 732 732 0
86 20250219 172000 3446124713 732 732 732 732 0
87 20250219 171900 3446124713 732 732 732 732 0
88 20250219 171800 3446124713 732 732 732 732 0
89 20250219 171700 3446124713 732 732 732 732 0
90 20250219 171600 3446124713 732 732 732 732 0
91 20250219 171500 3446124713 732 732 732 732 0
92 20250219 171400 3446124713 732 732 732 732 83670
93 20250219 171300 3446124713 732 732 732 732 0
94 20250219 171200 3446124713 732 732 732 732 0
95 20250219 171100 3446124713 732 732 732 732 0
96 20250219 171000 3446124713 732 732 732 732 0
97 20250219 170900 3446124713 732 732 732 732 0
98 20250219 170800 3446124713 732 732 732 732 0
99 20250219 170700 3446124713 732 732 732 732 0
100 20250219 170600 3446124713 732 732 732 732 0
101 20250219 170500 3446124713 732 732 732 732 0
102 20250219 170400 3446124713 732 732 732 732 0
103 20250219 170300 3446124713 732 732 732 732 0
104 20250219 170200 3446124713 732 732 732 732 0
105 20250219 170100 3446124713 732 732 732 732 0
106 20250219 170000 3446124713 732 732 732 732 0
107 20250219 165900 3446124713 732 732 732 732 0
108 20250219 165800 3446124713 732 732 732 732 0
109 20250219 165700 3446124713 732 732 732 732 0
110 20250219 165600 3446124713 732 732 732 732 0
111 20250219 165500 3446124713 732 732 732 732 0
112 20250219 165400 3446124713 732 732 732 732 0
113 20250219 165300 3446124713 732 732 732 732 0
114 20250219 165200 3446124713 732 732 732 732 0
115 20250219 165100 3446124713 732 732 732 732 0
116 20250219 165000 3446124713 732 732 732 732 0
117 20250219 164900 3446124713 732 732 732 732 0
118 20250219 164800 3446124713 732 732 732 732 0
119 20250219 164700 3446124713 732 732 732 732 0
120 20250219 164600 3446124713 732 732 732 732 0
121 20250219 164500 3446124713 732 732 732 732 0
122 20250219 164400 3446124713 732 732 732 732 83670
123 20250219 164300 3446124713 732 732 732 732 0
124 20250219 164200 3446124713 732 732 732 732 0
125 20250219 164100 3446124713 732 732 732 732 0
126 20250219 164000 3446124713 732 732 732 732 0
127 20250219 163900 3446124713 732 732 732 732 0
128 20250219 163800 3446124713 732 732 732 732 0
129 20250219 163700 3446124713 732 732 732 732 0
130 20250219 163600 3446124713 732 732 732 732 0
131 20250219 163500 3446124713 732 732 732 732 0
132 20250219 163400 3446124713 732 732 732 732 0
133 20250219 163300 3446124713 732 732 732 732 0
134 20250219 163200 3446124713 732 732 732 732 0
135 20250219 163100 3446124713 732 732 732 732 0
136 20250219 163000 3446124713 732 732 732 732 0
137 20250219 162900 3446124713 732 732 732 732 0
138 20250219 162800 3446124713 732 732 732 732 0
139 20250219 162700 3446124713 732 732 732 732 0
140 20250219 162600 3446124713 732 732 732 732 0
141 20250219 162500 3446124713 732 732 732 732 0
142 20250219 162400 3446124713 732 732 732 732 0
143 20250219 162300 3446124713 732 732 732 732 0
144 20250219 162200 3446124713 732 732 732 732 0
145 20250219 162100 3446124713 732 732 732 732 0
146 20250219 162000 3446124713 732 732 732 732 0
147 20250219 161900 3446124713 732 732 732 732 0
148 20250219 161800 3446124713 732 732 732 732 0
149 20250219 161700 3446124713 732 732 732 732 0
150 20250219 161600 3446124713 732 732 732 732 0
151 20250219 161500 3446124713 732 732 732 732 0
152 20250219 161400 3446124713 732 732 732 732 83670
153 20250219 161300 3446124713 732 732 732 732 0
154 20250219 161200 3446124713 732 732 732 732 0
155 20250219 161100 3446124713 732 732 732 732 0
156 20250219 161000 3446124713 732 732 732 732 0
157 20250219 160900 3446124713 732 732 732 732 0
158 20250219 160800 3446124713 732 732 732 732 0
159 20250219 160700 3446124713 732 732 732 732 0
160 20250219 160600 3446124713 732 732 732 732 0
161 20250219 160500 3446124713 732 732 732 732 0
162 20250219 160400 3446124713 732 732 732 732 0
163 20250219 160300 3446124713 732 732 732 732 0
164 20250219 160200 3446124713 732 732 732 732 0
165 20250219 160100 3446124713 732 732 732 732 0
166 20250219 160000 3446124713 732 732 732 732 0
167 20250219 155900 3446124713 732 732 732 732 0
168 20250219 155800 3446124713 732 732 732 732 0
169 20250219 155700 3446124713 732 732 732 732 0
170 20250219 155600 3446124713 732 732 732 732 0
171 20250219 155500 3446124713 732 732 732 732 0
172 20250219 155400 3446124713 732 732 732 732 0
173 20250219 155300 3446124713 732 732 732 732 0
174 20250219 155200 3446124713 732 732 732 732 0
175 20250219 155100 3446124713 732 732 732 732 0
176 20250219 155000 3446124713 732 732 732 732 0
177 20250219 154900 3446124713 732 732 732 732 0
178 20250219 154800 3446124713 732 732 732 732 0
179 20250219 154700 3446124713 732 732 732 732 0
180 20250219 154600 3446124713 732 732 732 732 0
181 20250219 154500 3446124713 732 732 732 732 0
182 20250219 154400 3446124713 732 732 732 732 83670
183 20250219 154300 3446124713 732 732 732 732 0
184 20250219 154200 3446124713 732 732 732 732 0
185 20250219 154100 3446124713 732 732 732 732 0
186 20250219 154000 3446124713 732 732 732 732 0
187 20250219 153900 3446124713 732 732 732 732 0
188 20250219 153800 3446124713 732 732 732 732 0
189 20250219 153700 3446124713 732 732 732 732 0
190 20250219 153600 3446124713 732 732 732 732 0
191 20250219 153500 3446124713 732 732 732 732 0
192 20250219 153400 3446124713 732 732 732 732 0
193 20250219 153300 3446124713 732 732 732 732 0
194 20250219 153200 3446124713 732 732 732 732 0
195 20250219 153100 3446124713 732 732 732 732 0
196 20250219 153000 3446124713 732 732 732 732 83670
197 20250219 152900 3384878273 728 728 728 728 0
198 20250219 152800 3384878273 728 728 728 728 0
199 20250219 152700 3384878273 728 728 728 728 0
200 20250219 152600 3384878273 728 728 728 728 0
201 20250219 152500 3384878273 728 728 728 728 0
202 20250219 152400 3384878273 728 728 728 728 0
203 20250219 152300 3384878273 728 728 728 728 0
204 20250219 152200 3384878273 728 728 728 728 0
205 20250219 152100 3384878273 728 728 728 728 0
206 20250219 152000 3384878273 728 728 728 728 0
207 20250219 151900 3384878273 728 728 728 727 18797
208 20250219 151800 3371201037 728 728 728 727 1733
209 20250219 151700 3369940806 730 728 730 727 4025
210 20250219 151600 3367009578 727 728 728 727 5736
211 20250219 151500 3362835111 728 728 728 728 2331
212 20250219 151400 3361138143 728 728 728 727 1728
213 20250219 151300 3359881567 729 728 729 726 4658
214 20250219 151200 3356493173 729 729 730 729 11887
215 20250219 151100 3347827526 729 729 729 729 100
216 20250219 151000 3347754626 729 729 729 729 3
217 20250219 150900 3347752439 730 730 730 730 1872
218 20250219 150800 3346385879 731 731 731 731 2
219 20250219 150700 3346384417 730 730 730 730 11612
220 20250219 150600 3337907657 727 728 728 727 420
221 20250219 150500 3337602112 731 728 731 727 10421
222 20250219 150400 3330014421 730 729 730 728 856
223 20250219 150300 3329391151 730 729 730 728 3661
224 20250219 150200 3326719461 729 730 730 727 10597
225 20250219 150100 3318997239 730 730 731 730 1517
226 20250219 150000 3317888590 730 730 731 730 3556
227 20250219 145900 3315292266 730 730 731 729 42037
228 20250219 145800 3284603642 731 732 732 731 3090
229 20250219 145700 3282344752 732 732 732 731 2470
230 20250219 145600 3280536713 732 732 732 732 32
231 20250219 145500 3280513289 732 734 734 731 979
232 20250219 145400 3279796644 733 733 734 733 8760
233 20250219 145300 3273375561 733 733 733 733 705
234 20250219 145200 3272858796 731 732 733 731 3099
235 20250219 145100 3270588373 732 734 734 732 7060
236 20250219 145000 3265414333 734 732 734 731 266
237 20250219 144900 3265219634 732 732 732 732 1808
238 20250219 144800 3263896178 732 732 732 732 255
239 20250219 144700 3263709518 734 735 735 734 263
240 20250219 144600 3263516274 735 736 736 734 3757
241 20250219 144500 3260753642 736 732 736 731 20234
242 20250219 144400 3245904073 731 731 732 731 360
243 20250219 144300 3245640893 732 732 732 731 1431
244 20250219 144200 3244593617 732 732 732 732 871
245 20250219 144100 3243956045 732 732 732 732 351
246 20250219 144000 3243699113 732 732 732 732 3717
247 20250219 143900 3240978269 732 732 732 732 1335
248 20250219 143800 3240001049 732 731 732 731 622
249 20250219 143700 3239546315 731 731 731 731 0
250 20250219 143600 3239546315 731 732 732 730 2630
251 20250219 143500 3237624185 731 731 731 731 2200
252 20250219 143400 3236015985 731 731 732 731 1910
253 20250219 143300 3234619765 730 730 730 730 1938
254 20250219 143200 3233205025 730 731 731 730 251
255 20250219 143100 3233021595 731 731 731 730 21
256 20250219 143000 3233006245 731 730 731 730 8675
257 20250219 142900 3226673459 730 731 731 730 11738
258 20250219 142800 3218104481 731 732 732 731 633
259 20250219 142700 3217641742 732 731 732 731 3590
260 20250219 142600 3215016110 730 731 731 730 1216
261 20250219 142500 3214128214 731 730 731 730 67
262 20250219 142400 3214079275 730 730 731 730 7112
263 20250219 142300 3208887514 730 730 730 726 3627
264 20250219 142200 3206251680 730 729 730 726 20818
265 20250219 142100 3191063208 729 729 730 729 6594
266 20250219 142000 3186249681 729 730 730 727 842
267 20250219 141900 3185637215 730 730 730 730 19
268 20250219 141800 3185623345 729 728 729 728 2009
269 20250219 141700 3184158790 728 728 728 728 44
270 20250219 141600 3184126758 728 730 730 727 2471
271 20250219 141500 3182327148 730 730 730 730 75
272 20250219 141400 3182272398 729 730 730 729 4309
273 20250219 141300 3179131121 730 730 730 730 133
274 20250219 141200 3179034031 730 730 730 729 1535
275 20250219 141100 3177914981 730 730 730 729 2147
276 20250219 141000 3176348400 730 730 730 730 820
277 20250219 140900 3175749800 730 732 732 730 16
278 20250219 140800 3175738106 730 731 731 730 631
279 20250219 140700 3175277145 731 730 731 730 251
280 20250219 140600 3175093914 730 731 731 730 8400
281 20250219 140500 3168961871 731 732 732 731 40
282 20250219 140400 3168932615 733 733 733 733 33
283 20250219 140300 3168908426 730 733 733 730 1132
284 20250219 140200 3168081970 733 729 735 729 30144
285 20250219 140100 3145997389 728 729 729 728 531
286 20250219 140000 3145610806 729 728 729 728 16
287 20250219 135900 3145599157 728 728 728 728 1
288 20250219 135800 3145598429 728 728 728 728 0
289 20250219 135700 3145598429 728 728 728 727 1018
290 20250219 135600 3144857327 726 727 727 726 4112
291 20250219 135500 3141867914 726 726 727 726 10142
292 20250219 135400 3134504715 725 726 726 725 5041
293 20250219 135300 3130848960 726 726 727 726 2232
294 20250219 135200 3129228465 726 728 728 726 3330
295 20250219 135100 3126804289 728 729 729 728 1629
296 20250219 135000 3125618339 729 728 729 728 45
297 20250219 134900 3125585548 726 727 727 726 625
298 20250219 134800 3125131707 727 727 727 727 0
299 20250219 134700 3125131707 727 727 727 727 20
300 20250219 134600 3125117167 726 727 728 726 10122
301 20250219 134500 3117763481 729 728 729 727 2476
302 20250219 134400 3115961231 729 729 729 729 10
303 20250219 134300 3115953941 729 729 729 729 8
304 20250219 134200 3115948109 730 730 730 730 606
305 20250219 134100 3115505729 728 728 728 728 4374
306 20250219 134000 3112321457 728 728 728 728 50
307 20250219 133900 3112285057 728 729 730 728 36796
308 20250219 133800 3085473423 729 730 730 729 314
309 20250219 133700 3085244416 728 729 729 728 2169
310 20250219 133600 3083664378 729 729 729 729 50
311 20250219 133500 3083627928 728 729 729 728 287
312 20250219 133400 3083418955 729 728 729 728 1852
313 20250219 133300 3082069699 728 728 728 728 361
314 20250219 133200 3081806891 728 728 728 728 2223
315 20250219 133100 3080188547 729 729 729 729 77
316 20250219 133000 3080132414 729 728 729 728 4256
317 20250219 132900 3077029890 729 730 730 729 3585
318 20250219 132800 3074416415 730 729 730 729 1942
319 20250219 132700 3073000695 730 730 730 730 13
320 20250219 132600 3072991205 730 728 730 728 10720
321 20250219 132500 3065181268 728 727 728 727 3135
322 20250219 132400 3062902088 728 727 728 727 1204
323 20250219 132300 3062026088 727 727 728 726 28569
324 20250219 132200 3041247725 727 726 727 726 972
325 20250219 132100 3040541091 727 726 727 726 2634
326 20250219 132000 3038628805 727 727 727 727 1159
327 20250219 131900 3037786212 728 727 728 727 1917
328 20250219 131800 3036392412 727 726 727 726 255
329 20250219 131700 3036207082 727 727 727 727 18
330 20250219 131600 3036193996 727 726 727 726 51
331 20250219 131500 3036156925 726 727 727 726 3360
332 20250219 131400 3033717553 727 726 727 726 17125
333 20250219 131300 3021283113 726 726 727 726 6498
334 20250219 131200 3016565343 726 728 728 726 407
335 20250219 131100 3016269635 728 726 728 726 34166
336 20250219 131000 2991439139 724 724 724 724 15
337 20250219 130900 2991428279 726 725 726 724 69629
338 20250219 130800 2941016877 725 726 726 725 718
339 20250219 130700 2940496307 726 725 726 725 142
340 20250219 130600 2940393315 725 725 725 724 236
341 20250219 130500 2940222230 725 725 725 725 3347
342 20250219 130400 2937795655 725 725 725 725 19
343 20250219 130300 2937781880 724 724 724 724 376
344 20250219 130200 2937509656 724 722 724 722 1863
345 20250219 130100 2936161054 722 723 723 722 68
346 20250219 130000 2936111891 723 723 723 723 4456
347 20250219 125900 2932890203 723 724 724 723 130
348 20250219 125800 2932796113 724 724 724 724 10
349 20250219 125700 2932788873 723 724 724 723 1103
350 20250219 125600 2931991394 724 724 724 724 2
351 20250219 125500 2931989946 724 724 724 724 14
352 20250219 125400 2931979810 724 723 724 723 520
353 20250219 125300 2931603363 722 722 722 722 12
354 20250219 125200 2931594699 722 723 723 722 408
355 20250219 125100 2931300023 722 725 725 722 7859
356 20250219 125000 2925608330 725 725 725 724 3174
357 20250219 124900 2923310146 724 723 724 723 17261
358 20250219 124800 2910819885 723 723 723 723 500
359 20250219 124700 2910458385 724 723 724 723 2455
360 20250219 124600 2908683418 724 725 725 724 8443
361 20250219 124500 2902569681 725 725 725 725 1227
362 20250219 124400 2901680106 725 724 725 724 854
363 20250219 124300 2901061797 725 724 725 724 900
364 20250219 124200 2900410195 724 724 724 724 1177
365 20250219 124100 2899558047 725 725 725 725 207
366 20250219 124000 2899407972 725 725 725 725 1217
367 20250219 123900 2898525647 725 725 725 725 8788
368 20250219 123800 2892154347 725 724 725 724 2432
369 20250219 123700 2890391815 724 724 724 724 1332
370 20250219 123600 2889427447 724 725 725 723 298
371 20250219 123500 2889211415 723 723 723 723 42
372 20250219 123400 2889181049 723 725 725 723 495
373 20250219 123300 2888822829 724 724 724 724 0
374 20250219 123200 2888822829 724 723 724 723 246
375 20250219 123100 2888644780 723 723 723 723 673
376 20250219 123000 2888158201 723 724 724 723 152
377 20250219 122900 2888048303 724 723 724 723 1781
378 20250219 122800 2886760140 723 723 724 723 74
379 20250219 122700 2886706637 724 723 724 723 919
380 20250219 122600 2886042198 723 724 724 723 812
381 20250219 122500 2885455083 723 724 724 723 1504
382 20250219 122400 2884367653 724 725 725 724 3015
383 20250219 122300 2882181793 725 725 725 725 1
384 20250219 122200 2882181068 723 724 724 723 23
385 20250219 122100 2882164417 725 725 725 725 3
386 20250219 122000 2882162242 725 725 725 723 1369
387 20250219 121900 2881170499 725 724 725 724 439
388 20250219 121800 2880852662 724 724 724 724 1712
389 20250219 121700 2879613174 723 725 725 723 318
390 20250219 121600 2879383054 723 724 724 723 437
391 20250219 121500 2879066688 723 724 724 723 1594
392 20250219 121400 2877912782 725 725 725 725 1
393 20250219 121300 2877912057 724 724 724 724 0
394 20250219 121200 2877912057 724 724 724 724 4479
395 20250219 121100 2874669261 725 725 725 725 8752
396 20250219 121000 2868324061 725 725 725 725 3
397 20250219 120900 2868321886 725 725 725 725 91
398 20250219 120800 2868255911 725 724 725 723 1091
399 20250219 120700 2867466533 724 725 725 724 3499
400 20250219 120600 2864932557 725 725 725 725 17616
401 20250219 120500 2852160957 724 724 724 723 9401
402 20250219 120400 2845354648 724 723 724 723 741
403 20250219 120300 2844818904 723 724 724 723 216
404 20250219 120200 2844662686 724 724 724 724 900
405 20250219 120100 2844011086 724 723 724 723 353
406 20250219 120000 2843755864 723 723 723 723 15
407 20250219 115900 2843745019 723 723 723 723 6140
408 20250219 115800 2839305799 722 722 722 722 3
409 20250219 115700 2839303633 722 722 722 722 4615
410 20250219 115600 2835971603 723 723 723 723 9411
411 20250219 115500 2829167450 723 723 723 723 22
412 20250219 115400 2829151544 721 722 722 721 1745
413 20250219 115300 2827893398 722 722 722 722 45
414 20250219 115200 2827860908 721 723 723 721 604
415 20250219 115100 2827424414 721 723 723 721 5005
416 20250219 115000 2823811854 722 723 723 722 1974
417 20250219 114900 2822385145 723 722 723 722 9680
418 20250219 114800 2815395840 721 722 722 721 4368
419 20250219 114700 2812242832 723 722 723 722 1271
420 20250219 114600 2811324065 722 722 723 722 3176
421 20250219 114500 2809030979 723 722 723 721 7493
422 20250219 114400 2803620860 723 723 723 723 189
423 20250219 114300 2803484213 723 723 723 723 1100
424 20250219 114200 2802688913 722 722 723 722 1883
425 20250219 114100 2801329158 723 722 723 722 923
426 20250219 114000 2800662741 722 722 722 722 1342
427 20250219 113900 2799693817 722 722 722 722 10601
428 20250219 113800 2792039895 722 722 722 722 36
429 20250219 113700 2792013903 723 723 723 723 2397
430 20250219 113600 2790280872 722 722 722 722 1000
431 20250219 113500 2789558872 722 722 722 722 600
432 20250219 113400 2789125672 723 721 723 721 2400
433 20250219 113300 2787393270 721 721 721 721 18
434 20250219 113200 2787380292 721 722 723 721 1526
435 20250219 113100 2786279872 722 722 722 721 5995
436 20250219 113000 2781955406 722 721 722 721 2021
437 20250219 112900 2780496766 722 722 722 722 1806
438 20250219 112800 2779192834 723 723 723 723 200
439 20250219 112700 2779048234 722 722 723 722 5483
440 20250219 112600 2775087398 722 722 723 722 4329
441 20250219 112500 2771961415 722 722 722 721 14660
442 20250219 112400 2761378302 722 724 724 722 1029
443 20250219 112300 2760635358 724 722 724 722 629
444 20250219 112200 2760180810 723 723 723 723 12028
445 20250219 112100 2751484566 723 723 723 723 103
446 20250219 112000 2751410097 723 723 724 723 8135
447 20250219 111900 2745528420 724 724 724 723 66
448 20250219 111800 2745480651 725 725 725 723 2440
449 20250219 111700 2743711851 725 725 725 723 102
450 20250219 111600 2743637903 725 725 725 723 2224
451 20250219 111500 2742027007 725 724 725 724 2
452 20250219 111400 2742025558 725 725 725 724 327
453 20250219 111300 2741788491 725 725 726 725 1045
454 20250219 111200 2741030856 723 724 725 723 27808
455 20250219 111100 2720876846 723 726 726 723 22373
456 20250219 111000 2704680312 726 725 726 725 4990
457 20250219 110900 2701058267 725 725 725 724 11957
458 20250219 110800 2692400442 725 725 725 725 5218
459 20250219 110700 2688617392 725 723 725 723 3600
460 20250219 110600 2686010648 724 724 724 724 1576
461 20250219 110500 2684869624 723 725 725 723 15821
462 20250219 110400 2673416957 726 725 726 725 4062
463 20250219 110300 2670470665 725 724 725 723 3827
464 20250219 110200 2667697193 723 723 724 723 9065
465 20250219 110100 2661143079 723 723 723 723 2415
466 20250219 110000 2659397034 724 724 724 724 262
467 20250219 105900 2659207346 724 724 724 723 11281
468 20250219 105800 2651040702 724 723 724 723 3222
469 20250219 105700 2648709783 723 725 725 723 1386
470 20250219 105600 2647705123 725 722 725 722 8791
471 20250219 105500 2641341326 722 723 723 722 6941
472 20250219 105400 2636323686 723 724 724 723 2008
473 20250219 105300 2634869899 724 724 724 722 3476
474 20250219 105200 2632358542 724 721 724 721 12290
475 20250219 105100 2623488937 721 722 722 720 28701
476 20250219 105000 2602814429 722 724 724 722 8085
477 20250219 104900 2596976907 722 723 725 721 10692
478 20250219 104800 2589260125 723 726 726 723 6571
479 20250219 104700 2584508985 726 724 726 723 2479
480 20250219 104600 2582714687 724 725 726 724 3752
481 20250219 104500 2579997612 726 725 726 724 4290
482 20250219 104400 2576883788 725 723 725 723 8158
483 20250219 104300 2570984459 723 721 723 720 3815
484 20250219 104200 2568228796 721 721 722 721 8456
485 20250219 104100 2562131956 721 721 721 721 10076
486 20250219 104000 2554867160 721 723 723 721 13646
487 20250219 103900 2545018643 724 723 724 723 95
488 20250219 103800 2544949947 722 723 724 722 11833
489 20250219 103700 2536404761 725 724 725 722 16370
490 20250219 103600 2524569488 725 725 726 723 36316
491 20250219 103500 2498280379 724 725 725 724 2872
492 20250219 103400 2496198193 725 727 727 725 13881
493 20250219 103300 2486121097 728 725 728 725 3880
494 20250219 103200 2483304030 726 727 727 725 3837
495 20250219 103100 2480522191 725 726 726 725 4554
496 20250219 103000 2477220352 725 727 727 725 37277
497 20250219 102900 2450178598 727 728 728 727 14864
498 20250219 102800 2439372415 728 728 728 728 5070
499 20250219 102700 2435681455 728 729 729 728 2330
500 20250219 102600 2433983793 729 730 730 728 767
501 20250219 102500 2433425202 728 729 729 728 1653
502 20250219 102400 2432221718 729 729 732 729 3001
503 20250219 102300 2430033883 729 732 732 729 7996
504 20250219 102200 2424198197 731 732 732 730 9035
505 20250219 102100 2417589665 732 733 735 732 16118
506 20250219 102000 2405785979 736 732 736 731 11924
507 20250219 101900 2397043634 731 732 733 731 3517
508 20250219 101800 2394471195 731 731 733 731 6224
509 20250219 101700 2389909233 734 734 734 734 200
510 20250219 101600 2389762433 731 731 731 731 18
511 20250219 101500 2389749275 735 733 735 733 4639
512 20250219 101400 2386343414 733 734 734 731 13071
513 20250219 101300 2376774845 732 731 733 731 10529
514 20250219 101200 2369064703 733 737 737 730 54822
515 20250219 101100 2328989016 735 735 738 734 5778
516 20250219 101000 2324728452 735 734 735 733 9869
517 20250219 100900 2317484786 733 731 734 730 13130
518 20250219 100800 2307859181 731 729 731 729 3221
519 20250219 100700 2305509325 729 730 730 727 11545
520 20250219 100600 2297107052 730 733 735 729 51525
521 20250219 100500 2259456539 735 738 738 734 59060
522 20250219 100400 2216029920 737 736 738 736 5537
523 20250219 100300 2211948459 735 738 738 735 25165
524 20250219 100200 2193412682 738 736 738 735 18397
525 20250219 100100 2179868183 738 738 738 735 22205
526 20250219 100000 2163535413 738 734 738 734 24976
527 20250219 095900 2145154617 735 735 735 734 5196
528 20250219 095800 2141335559 735 735 736 734 10269
529 20250219 095700 2133788099 735 736 738 735 21426
530 20250219 095600 2118033744 736 740 740 736 43487
531 20250219 095500 2085957179 740 740 740 739 8276
532 20250219 095400 2079838859 740 741 741 739 16816
533 20250219 095300 2067402275 742 744 744 742 2050
534 20250219 095200 2065878655 742 742 743 742 8285
535 20250219 095100 2059726305 742 741 743 739 25309
536 20250219 095000 2040970907 741 741 742 738 24049
537 20250219 094900 2023184561 743 741 743 740 29642
538 20250219 094800 2001217472 741 747 747 741 33473
539 20250219 094700 1976363515 747 743 748 742 21097
540 20250219 094600 1960630801 743 745 745 742 9105
541 20250219 094500 1953853939 745 742 747 742 26351
542 20250219 094400 1934263557 742 743 746 742 13314
543 20250219 094300 1924374513 745 742 746 742 30330
544 20250219 094200 1901806820 742 743 743 741 25447
545 20250219 094100 1882919108 740 744 745 740 69005
546 20250219 094000 1831711193 743 743 754 742 139503
547 20250219 093900 1727324945 744 744 752 744 310722
548 20250219 093800 1494654775 744 746 746 742 38036
549 20250219 093700 1466370217 746 743 746 742 23770
550 20250219 093600 1448661101 742 740 743 739 26070
551 20250219 093500 1429351376 740 743 745 740 74095
552 20250219 093400 1374299342 743 743 744 742 13669
553 20250219 093300 1364149101 743 742 743 739 25433
554 20250219 093200 1345315494 742 741 744 739 50442
555 20250219 093100 1307892137 740 744 746 738 126627
556 20250219 093000 1213708819 745 736 745 734 133363
557 20250219 092900 1114994607 736 729 737 729 21609
558 20250219 092800 1099186743 729 732 733 729 30385
559 20250219 092700 1077008178 731 732 733 730 49643
560 20250219 092600 1040705663 732 735 735 728 59654
561 20250219 092500 997061231 736 736 739 732 71874
562 20250219 092400 944127902 736 740 741 735 39118
563 20250219 092300 915247070 740 740 741 735 135532
564 20250219 092200 815092993 740 736 740 735 38286
565 20250219 092100 786843020 737 733 738 731 49892
566 20250219 092000 750200343 732 732 736 729 97984
567 20250219 091900 678463585 732 736 737 731 40886
568 20250219 091800 648476817 737 725 737 725 97733
569 20250219 091700 576921636 724 727 727 723 150275
570 20250219 091600 468120358 726 729 729 724 8698
571 20250219 091500 461807293 729 722 729 722 29442
572 20250219 091400 440450846 722 722 722 719 11899
573 20250219 091300 431875544 722 720 724 719 20209
574 20250219 091200 417307741 719 721 721 717 28333
575 20250219 091100 396941606 721 721 722 720 26859
576 20250219 091000 377576758 721 724 724 721 17916
577 20250219 090900 364636232 724 725 725 722 16464
578 20250219 090800 352725852 727 729 730 725 21390
579 20250219 090700 337191669 726 731 732 722 35474
580 20250219 090600 311410049 732 728 735 728 105472
581 20250219 090500 234288651 726 725 729 725 53237
582 20250219 090400 195580396 724 728 730 724 21303
583 20250219 090300 180108668 730 724 730 723 36840
584 20250219 090200 153385897 724 725 726 720 52680
585 20250219 090100 115292958 723 724 725 720 33334
586 20250219 090000 91212484 723 716 729 716 124661

1
004870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,113163494,0,106373684360,0.00
20250214,0,113163494,0,97320604840,0.00
20250213,0,113163494,0,98565403274,0.00
20250212,0,113163494,0,99131220744,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 113163494 0 106373684360 0.00
3 20250214 0 113163494 0 97320604840 0.00
4 20250213 0 113163494 0 98565403274 0.00
5 20250212 0 113163494 0 99131220744 0.00