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

595
008970/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185300,728950258,641,641,641,641,18508
20250219,185200,728950258,641,641,641,641,0
20250219,185100,728950258,641,641,641,641,0
20250219,185000,728950258,641,641,641,641,0
20250219,184900,728950258,641,641,641,641,0
20250219,184800,728950258,641,641,641,641,0
20250219,184700,728950258,641,641,641,641,0
20250219,184600,728950258,641,641,641,641,0
20250219,184500,728950258,641,641,641,641,0
20250219,184400,728950258,641,641,641,641,0
20250219,184300,728950258,641,641,641,641,0
20250219,184200,728950258,641,641,641,641,0
20250219,184100,728950258,641,641,641,641,0
20250219,184000,728950258,641,641,641,641,0
20250219,183900,728950258,641,641,641,641,0
20250219,183800,728950258,641,641,641,641,0
20250219,183700,728950258,641,641,641,641,0
20250219,183600,728950258,641,641,641,641,0
20250219,183500,728950258,641,641,641,641,0
20250219,183400,728950258,641,641,641,641,0
20250219,183300,728950258,641,641,641,641,0
20250219,183200,728950258,641,641,641,641,0
20250219,183100,728950258,641,641,641,641,0
20250219,183000,728950258,641,641,641,641,0
20250219,182900,728950258,641,641,641,641,0
20250219,182800,728950258,641,641,641,641,0
20250219,182700,728950258,641,641,641,641,0
20250219,182600,728950258,641,641,641,641,0
20250219,182500,728950258,641,641,641,641,0
20250219,182400,728950258,641,641,641,641,0
20250219,182300,728950258,641,641,641,641,18508
20250219,182200,728950258,641,641,641,641,0
20250219,182100,728950258,641,641,641,641,0
20250219,182000,728950258,641,641,641,641,0
20250219,181900,728950258,641,641,641,641,0
20250219,181800,728950258,641,641,641,641,0
20250219,181700,728950258,641,641,641,641,0
20250219,181600,728950258,641,641,641,641,0
20250219,181500,728950258,641,641,641,641,0
20250219,181400,728950258,641,641,641,641,0
20250219,181300,728950258,641,641,641,641,0
20250219,181200,728950258,641,641,641,641,0
20250219,181100,728950258,641,641,641,641,0
20250219,181000,728950258,641,641,641,641,0
20250219,180900,728950258,641,641,641,641,0
20250219,180800,728950258,641,641,641,641,0
20250219,180700,728950258,641,641,641,641,0
20250219,180600,728950258,641,641,641,641,0
20250219,180500,728950258,641,641,641,641,0
20250219,180400,728950258,641,641,641,641,0
20250219,180300,728950258,641,641,641,641,0
20250219,180200,728950258,641,641,641,641,0
20250219,180100,728950258,641,641,641,641,0
20250219,180000,728950258,641,641,641,641,0
20250219,175900,728950258,641,641,641,641,0
20250219,175800,728950258,641,641,641,641,0
20250219,175700,728950258,641,641,641,641,0
20250219,175600,728950258,641,641,641,641,0
20250219,175500,728950258,641,641,641,641,0
20250219,175400,728950258,641,641,641,641,0
20250219,175300,728950258,641,641,641,641,18508
20250219,175200,728950258,641,641,641,641,0
20250219,175100,728950258,641,641,641,641,0
20250219,175000,728950258,641,641,641,641,0
20250219,174900,728950258,641,641,641,641,0
20250219,174800,728950258,641,641,641,641,0
20250219,174700,728950258,641,641,641,641,0
20250219,174600,728950258,641,641,641,641,0
20250219,174500,728950258,641,641,641,641,0
20250219,174400,728950258,641,641,641,641,0
20250219,174300,728950258,641,641,641,641,0
20250219,174200,728950258,641,641,641,641,0
20250219,174100,728950258,641,641,641,641,0
20250219,174000,728950258,641,641,641,641,0
20250219,173900,728950258,641,641,641,641,0
20250219,173800,728950258,641,641,641,641,0
20250219,173700,728950258,641,641,641,641,0
20250219,173600,728950258,641,641,641,641,0
20250219,173500,728950258,641,641,641,641,0
20250219,173400,728950258,641,641,641,641,0
20250219,173300,728950258,641,641,641,641,0
20250219,173200,728950258,641,641,641,641,0
20250219,173100,728950258,641,641,641,641,0
20250219,173000,728950258,641,641,641,641,0
20250219,172900,728950258,641,641,641,641,0
20250219,172800,728950258,641,641,641,641,0
20250219,172700,728950258,641,641,641,641,0
20250219,172600,728950258,641,641,641,641,0
20250219,172500,728950258,641,641,641,641,0
20250219,172400,728950258,641,641,641,641,0
20250219,172300,728950258,641,641,641,641,18508
20250219,172200,728950258,641,641,641,641,0
20250219,172100,728950258,641,641,641,641,0
20250219,172000,728950258,641,641,641,641,0
20250219,171900,728950258,641,641,641,641,0
20250219,171800,728950258,641,641,641,641,0
20250219,171700,728950258,641,641,641,641,0
20250219,171600,728950258,641,641,641,641,0
20250219,171500,728950258,641,641,641,641,0
20250219,171400,728950258,641,641,641,641,0
20250219,171300,728950258,641,641,641,641,0
20250219,171200,728950258,641,641,641,641,0
20250219,171100,728950258,641,641,641,641,0
20250219,171000,728950258,641,641,641,641,0
20250219,170900,728950258,641,641,641,641,0
20250219,170800,728950258,641,641,641,641,0
20250219,170700,728950258,641,641,641,641,0
20250219,170600,728950258,641,641,641,641,0
20250219,170500,728950258,641,641,641,641,0
20250219,170400,728950258,641,641,641,641,0
20250219,170300,728950258,641,641,641,641,0
20250219,170200,728950258,641,641,641,641,0
20250219,170100,728950258,641,641,641,641,0
20250219,170000,728950258,641,641,641,641,0
20250219,165900,728950258,641,641,641,641,0
20250219,165800,728950258,641,641,641,641,0
20250219,165700,728950258,641,641,641,641,0
20250219,165600,728950258,641,641,641,641,0
20250219,165500,728950258,641,641,641,641,0
20250219,165400,728950258,641,641,641,641,0
20250219,165300,728950258,641,641,641,641,18508
20250219,165200,728950258,641,641,641,641,0
20250219,165100,728950258,641,641,641,641,0
20250219,165000,728950258,641,641,641,641,0
20250219,164900,728950258,641,641,641,641,0
20250219,164800,728950258,641,641,641,641,0
20250219,164700,728950258,641,641,641,641,0
20250219,164600,728950258,641,641,641,641,0
20250219,164500,728950258,641,641,641,641,0
20250219,164400,728950258,641,641,641,641,0
20250219,164300,728950258,641,641,641,641,0
20250219,164200,728950258,641,641,641,641,0
20250219,164100,728950258,641,641,641,641,0
20250219,164000,728950258,641,641,641,641,0
20250219,163900,728950258,641,641,641,641,0
20250219,163800,728950258,641,641,641,641,0
20250219,163700,728950258,641,641,641,641,0
20250219,163600,728950258,641,641,641,641,0
20250219,163500,728950258,641,641,641,641,0
20250219,163400,728950258,641,641,641,641,0
20250219,163300,728950258,641,641,641,641,0
20250219,163200,728950258,641,641,641,641,0
20250219,163100,728950258,641,641,641,641,0
20250219,163000,728950258,641,641,641,641,0
20250219,162900,728950258,641,641,641,641,0
20250219,162800,728950258,641,641,641,641,0
20250219,162700,728950258,641,641,641,641,0
20250219,162600,728950258,641,641,641,641,0
20250219,162500,728950258,641,641,641,641,0
20250219,162400,728950258,641,641,641,641,0
20250219,162300,728950258,641,641,641,641,18508
20250219,162200,728950258,641,641,641,641,0
20250219,162100,728950258,641,641,641,641,0
20250219,162000,728950258,641,641,641,641,0
20250219,161900,728950258,641,641,641,641,0
20250219,161800,728950258,641,641,641,641,0
20250219,161700,728950258,641,641,641,641,0
20250219,161600,728950258,641,641,641,641,0
20250219,161500,728950258,641,641,641,641,0
20250219,161400,728950258,641,641,641,641,0
20250219,161300,728950258,641,641,641,641,0
20250219,161200,728950258,641,641,641,641,0
20250219,161100,728950258,641,641,641,641,0
20250219,161000,728950258,641,641,641,641,0
20250219,160900,728950258,641,641,641,641,0
20250219,160800,728950258,641,641,641,641,0
20250219,160700,728950258,641,641,641,641,0
20250219,160600,728950258,641,641,641,641,0
20250219,160500,728950258,641,641,641,641,0
20250219,160400,728950258,641,641,641,641,0
20250219,160300,728950258,641,641,641,641,0
20250219,160200,728950258,641,641,641,641,0
20250219,160100,728950258,641,641,641,641,0
20250219,160000,728950258,641,641,641,641,0
20250219,155900,728950258,641,641,641,641,0
20250219,155800,728950258,641,641,641,641,0
20250219,155700,728950258,641,641,641,641,0
20250219,155600,728950258,641,641,641,641,0
20250219,155500,728950258,641,641,641,641,0
20250219,155400,728950258,641,641,641,641,0
20250219,155300,728950258,641,641,641,641,18508
20250219,155200,728950258,641,641,641,641,0
20250219,155100,728950258,641,641,641,641,0
20250219,155000,728950258,641,641,641,641,0
20250219,154900,728950258,641,641,641,641,0
20250219,154800,728950258,641,641,641,641,0
20250219,154700,728950258,641,641,641,641,0
20250219,154600,728950258,641,641,641,641,0
20250219,154500,728950258,641,641,641,641,0
20250219,154400,728950258,641,641,641,641,0
20250219,154300,728950258,641,641,641,641,0
20250219,154200,728950258,641,641,641,641,0
20250219,154100,728950258,641,641,641,641,0
20250219,154000,728950258,641,641,641,641,0
20250219,153900,728950258,641,641,641,641,0
20250219,153800,728950258,641,641,641,641,0
20250219,153700,728950258,641,641,641,641,0
20250219,153600,728950258,641,641,641,641,0
20250219,153500,728950258,641,641,641,641,0
20250219,153400,728950258,641,641,641,641,0
20250219,153300,728950258,641,641,641,641,0
20250219,153200,728950258,641,641,641,641,0
20250219,153100,728950258,641,641,641,641,0
20250219,153000,728950258,641,641,641,641,18508
20250219,152900,717086630,642,642,642,642,0
20250219,152800,717086630,642,642,642,642,0
20250219,152700,717086630,642,642,642,642,0
20250219,152600,717086630,642,642,642,642,0
20250219,152500,717086630,642,642,642,642,0
20250219,152400,717086630,642,642,642,642,0
20250219,152300,717086630,642,642,642,642,0
20250219,152200,717086630,642,642,642,642,0
20250219,152100,717086630,642,642,642,642,0
20250219,152000,717086630,642,642,642,642,0
20250219,151900,717086630,642,642,642,642,2809
20250219,151800,715283252,643,642,643,641,1045
20250219,151700,714611953,642,642,642,641,8239
20250219,151600,709322749,641,641,642,641,623
20250219,151500,708923043,642,641,642,641,2586
20250219,151400,707263048,641,642,642,641,994
20250219,151300,706625118,641,642,642,641,222
20250219,151200,706482811,642,641,642,641,13207
20250219,151100,698005934,641,642,642,641,773
20250219,151000,697509886,641,641,641,641,4782
20250219,150900,694444624,641,641,642,641,431
20250219,150800,694168352,640,641,642,640,7178
20250219,150700,689566875,640,640,642,640,5229
20250219,150600,686215213,640,640,642,640,306
20250219,150500,686019197,640,641,642,640,2340
20250219,150400,684519376,641,641,642,641,719
20250219,150300,684057996,641,640,641,640,241
20250219,150200,683903595,640,640,640,640,356
20250219,150100,683675755,640,640,641,640,219
20250219,150000,683535594,640,640,640,640,215
20250219,145900,683397994,640,640,641,640,259
20250219,145800,683232233,640,640,641,640,305
20250219,145700,683037032,640,640,640,640,218
20250219,145600,682897512,640,640,640,640,218
20250219,145500,682757992,640,640,641,640,218
20250219,145400,682618471,640,640,640,640,266
20250219,145300,682448231,640,640,640,640,217
20250219,145200,682309351,640,640,640,640,218
20250219,145100,682169831,640,642,642,640,130
20250219,145000,682086583,641,641,641,641,761
20250219,144900,681598782,641,641,641,641,640
20250219,144800,681188542,640,640,640,640,217
20250219,144700,681049662,640,640,641,640,841
20250219,144600,680510803,640,640,640,640,217
20250219,144500,680371923,640,640,640,640,1314
20250219,144400,679530963,640,639,640,639,293
20250219,144300,679343562,639,640,640,639,218
20250219,144200,679204081,640,641,641,639,1224
20250219,144100,678420835,640,640,641,640,407
20250219,144000,678160255,640,640,640,640,217
20250219,143900,678021375,640,640,640,640,218
20250219,143800,677881855,640,640,640,640,217
20250219,143700,677742975,640,640,640,640,218
20250219,143600,677603455,640,640,641,640,3844
20250219,143500,675141494,640,640,640,640,218
20250219,143400,675001974,640,640,640,640,217
20250219,143300,674863094,640,640,640,640,4262
20250219,143200,672135414,640,640,642,640,219
20250219,143100,671995250,640,640,642,640,3918
20250219,143000,669487330,640,640,640,640,217
20250219,142900,669348450,640,640,640,640,218
20250219,142800,669208930,640,640,640,640,219
20250219,142700,669068770,640,640,640,640,215
20250219,142600,668931170,640,640,640,640,217
20250219,142500,668792290,640,641,643,640,12636
20250219,142400,660700814,641,641,642,641,256
20250219,142300,660536705,643,641,643,641,718
20250219,142200,660075830,641,641,642,641,239
20250219,142100,659922610,641,641,641,641,342
20250219,142000,659703388,641,641,641,641,218
20250219,141900,659563650,641,641,642,641,97
20250219,141800,659501459,641,642,642,641,217
20250219,141700,659362186,642,641,642,641,318
20250219,141600,659158248,641,642,643,641,444
20250219,141500,658873399,642,642,642,642,1221
20250219,141400,658089517,642,642,642,642,242
20250219,141300,657934153,642,642,643,641,5215
20250219,141200,654581706,641,641,641,641,223
20250219,141100,654438763,641,641,641,641,223
20250219,141000,654295820,641,641,641,641,316
20250219,140900,654093264,641,641,642,641,418
20250219,140800,653825316,641,641,642,641,246
20250219,140700,653667605,641,641,642,641,1944
20250219,140600,652421500,641,642,642,641,618
20250219,140500,652024783,643,641,643,641,223
20250219,140400,651881784,642,642,642,641,4237
20250219,140300,649162847,642,643,643,642,219
20250219,140200,649022248,642,642,642,642,4026
20250219,140100,646437556,642,642,642,642,217
20250219,140000,646298242,642,642,642,642,518
20250219,135900,645965686,642,642,642,642,992
20250219,135800,645328822,642,642,642,642,30700
20250219,135700,625619422,642,642,643,642,10218
20250219,135600,619049466,642,642,643,642,327
20250219,135500,618839432,642,642,642,642,220
20250219,135400,618698192,642,642,642,642,216
20250219,135300,618559520,642,642,642,642,217
20250219,135200,618420206,642,642,642,642,239
20250219,135100,618266768,642,642,642,642,217
20250219,135000,618127454,642,642,643,642,3791
20250219,134900,615693631,642,642,643,642,821
20250219,134800,615166545,643,643,643,642,316
20250219,134700,614963605,642,642,643,642,519
20250219,134600,614630405,642,642,642,642,217
20250219,134500,614491091,643,643,643,642,483
20250219,134400,614180740,642,643,643,642,222
20250219,134300,614038213,642,642,643,642,373
20250219,134200,613798726,642,642,643,642,1042
20250219,134100,613129761,643,643,643,643,25
20250219,134000,613113686,643,643,643,643,0
20250219,133900,613113686,643,643,643,643,1629
20250219,133800,612066239,643,642,643,642,302
20250219,133700,611872353,643,643,643,642,183
20250219,133600,611754864,642,642,643,642,126
20250219,133500,611673971,642,643,643,642,1175
20250219,133400,610918621,642,642,642,642,109
20250219,133300,610848643,643,643,643,643,0
20250219,133200,610848643,643,643,643,643,1
20250219,133100,610848000,642,642,642,642,377
20250219,133000,610605966,643,643,643,643,100
20250219,132900,610541666,643,642,643,642,1001
20250219,132800,609899023,643,643,643,643,0
20250219,132700,609899023,643,642,643,642,2786
20250219,132600,608108753,642,642,642,642,877
20250219,132500,607545719,643,642,643,641,16649
20250219,132400,596857065,642,642,642,641,414
20250219,132300,596591588,642,642,642,642,1
20250219,132200,596590946,641,641,641,641,1186
20250219,132100,595830720,641,641,641,641,0
20250219,132000,595830720,641,641,641,641,0
20250219,131900,595830720,641,641,641,641,3892
20250219,131800,593335948,641,641,641,641,1000
20250219,131700,592694948,641,641,641,641,0
20250219,131600,592694948,641,641,641,641,350
20250219,131500,592470598,641,641,641,641,220
20250219,131400,592329578,640,640,640,640,9587
20250219,131300,586193898,640,640,641,640,664
20250219,131200,585768838,640,640,640,640,43
20250219,131100,585741318,641,641,641,641,700
20250219,131000,585292618,642,642,642,642,0
20250219,130900,585292618,642,642,642,642,0
20250219,130800,585292618,642,642,642,642,0
20250219,130700,585292618,642,642,642,642,0
20250219,130600,585292618,642,642,642,642,0
20250219,130500,585292618,642,642,642,642,1
20250219,130400,585291976,641,641,641,641,51
20250219,130300,585259285,641,640,641,639,2052
20250219,130200,583944155,640,640,640,640,97
20250219,130100,583882075,640,640,640,640,4
20250219,130000,583879515,640,640,640,640,10
20250219,125900,583873115,641,641,641,641,1
20250219,125800,583872474,638,640,640,638,818
20250219,125700,583348956,638,639,639,638,12487
20250219,125600,575372203,640,640,640,640,0
20250219,125500,575372203,640,641,641,640,130
20250219,125400,575288903,641,641,641,641,0
20250219,125300,575288903,641,641,641,641,0
20250219,125200,575288903,641,640,641,640,6427
20250219,125100,571169246,639,639,639,639,0
20250219,125000,571169246,639,639,639,639,5000
20250219,124900,567974246,639,641,641,639,3510
20250219,124800,565731080,640,640,640,640,7366
20250219,124700,561016840,641,641,641,641,556
20250219,124600,560660444,641,641,641,641,25
20250219,124500,560644419,641,641,641,641,2828
20250219,124400,558831671,641,640,641,640,303
20250219,124300,558637451,641,641,641,641,0
20250219,124200,558637451,641,641,641,641,15599
20250219,124100,548638492,641,641,641,641,1
20250219,124000,548637851,640,640,640,640,2416
20250219,123900,547091611,640,640,640,640,1490
20250219,123800,546138011,640,640,640,640,118
20250219,123700,546062491,640,640,640,640,640
20250219,123600,545652891,640,640,640,640,550
20250219,123500,545300891,639,640,640,639,19649
20250219,123400,532731994,641,641,641,640,49
20250219,123300,532700590,641,641,641,641,0
20250219,123200,532700590,641,641,641,641,124
20250219,123100,532621106,640,641,641,640,212
20250219,123000,532485346,641,641,641,641,284
20250219,122900,532303302,641,641,641,641,5
20250219,122800,532300097,641,641,641,641,569
20250219,122700,531935368,641,641,641,641,1598
20250219,122600,530911050,641,641,641,641,0
20250219,122500,530911050,641,641,641,640,131
20250219,122400,530827095,641,641,641,641,5000
20250219,122300,527622095,641,641,641,641,5043
20250219,122200,524389532,641,641,641,641,5000
20250219,122100,521184532,641,641,641,641,1200
20250219,122000,520415332,641,641,641,641,0
20250219,121900,520415332,641,641,641,641,50
20250219,121800,520383282,641,641,641,640,146
20250219,121700,520289750,641,640,641,640,661
20250219,121600,519866149,640,640,640,640,57
20250219,121500,519829669,641,641,641,641,0
20250219,121400,519829669,641,640,641,640,40
20250219,121300,519804068,641,641,641,641,5401
20250219,121200,516342027,642,642,642,642,0
20250219,121100,516342027,642,642,642,642,1
20250219,121000,516341385,640,642,642,640,10012
20250219,120900,509923687,642,642,642,642,0
20250219,120800,509923687,642,641,642,641,12036
20250219,120700,502208610,641,640,641,640,127
20250219,120600,502127250,641,641,641,641,0
20250219,120500,502127250,641,641,641,640,103
20250219,120400,502061327,640,640,640,640,5355
20250219,120300,498634127,640,640,640,640,14
20250219,120200,498625167,639,640,640,639,1021
20250219,120100,497972709,640,640,640,640,3001
20250219,120000,496052069,639,639,639,639,0
20250219,115900,496052069,639,639,639,639,238
20250219,115800,495899987,640,639,640,639,3553
20250219,115700,493626092,639,640,640,639,14800
20250219,115600,484157092,640,640,640,640,23
20250219,115500,484142372,639,640,640,639,105
20250219,115400,484075247,640,640,640,640,0
20250219,115300,484075247,640,640,640,640,0
20250219,115200,484075247,640,640,640,640,1
20250219,115100,484074607,640,640,640,640,13
20250219,115000,484066287,639,639,639,639,400
20250219,114900,483810687,639,640,640,639,1082
20250219,114800,483119288,639,640,640,639,1151
20250219,114700,482383647,640,639,640,639,49
20250219,114600,482352334,640,640,640,640,602
20250219,114500,481967054,640,639,640,639,1202
20250219,114400,481198774,639,640,640,639,223
20250219,114300,481056097,640,640,640,640,7
20250219,114200,481051617,640,640,640,640,8132
20250219,114100,475847137,640,640,640,640,100
20250219,114000,475783137,640,639,640,639,2008
20250219,113900,474500020,639,639,639,639,0
20250219,113800,474500020,639,640,640,639,1009
20250219,113700,473855260,639,640,640,639,131
20250219,113600,473771534,639,639,639,639,189
20250219,113500,473650763,640,640,640,639,251
20250219,113400,473490223,640,640,640,640,702
20250219,113300,473040943,640,640,640,640,4971
20250219,113200,469859503,639,640,640,639,1100
20250219,113100,469156503,640,640,640,640,534
20250219,113000,468814743,641,641,641,641,1
20250219,112900,468814102,640,640,640,640,27
20250219,112800,468796822,641,640,641,640,2919
20250219,112700,466926662,641,641,641,641,0
20250219,112600,466926662,641,641,641,641,1
20250219,112500,466926021,641,641,641,641,116
20250219,112400,466851665,641,641,641,641,533
20250219,112300,466510012,641,641,641,641,0
20250219,112200,466510012,641,641,641,641,200
20250219,112100,466381812,641,641,641,640,601
20250219,112000,465997071,641,640,641,640,4001
20250219,111900,463436430,641,640,641,640,95
20250219,111800,463375629,642,642,642,642,600
20250219,111700,462990429,642,642,642,642,1
20250219,111600,462989787,642,642,642,640,7054
20250219,111500,458473380,642,642,642,642,0
20250219,111400,458473380,642,642,642,642,0
20250219,111300,458473380,642,642,642,642,0
20250219,111200,458473380,642,641,642,641,302
20250219,111100,458279696,642,642,642,642,0
20250219,111000,458279696,642,641,642,641,184
20250219,110900,458161648,642,642,642,641,1703
20250219,110800,457068423,641,641,641,641,0
20250219,110700,457068423,641,641,641,641,914
20250219,110600,456482549,641,641,641,641,81
20250219,110500,456430628,641,641,641,641,1919
20250219,110400,455200549,644,644,644,644,0
20250219,110300,455200549,644,644,644,644,1
20250219,110200,455199905,641,641,644,641,6153
20250219,110100,451255771,641,642,642,641,216
20250219,110000,451117237,644,644,644,644,0
20250219,105900,451117237,644,643,644,643,2
20250219,105800,451115950,641,643,643,641,136
20250219,105700,451028676,641,643,644,641,488
20250219,105600,450715062,643,642,643,642,191
20250219,105500,450592340,642,645,645,642,938
20250219,105400,449989614,643,645,645,643,92
20250219,105300,449930374,645,643,645,643,4
20250219,105200,449927800,645,644,645,643,7004
20250219,105100,445420718,645,645,645,645,8
20250219,105000,445415558,644,643,644,643,5602
20250219,104900,441807973,644,644,644,644,0
20250219,104800,441807973,644,644,644,644,1
20250219,104700,441807329,642,643,643,642,8231
20250219,104600,436514799,644,644,644,643,6732
20250219,104500,432182325,645,646,646,645,13816
20250219,104400,423267939,646,645,646,645,4966
20250219,104300,420064868,646,646,646,646,12
20250219,104200,420057116,645,647,647,645,7796
20250219,104100,415027740,646,647,647,645,1079
20250219,104000,414330718,647,647,647,646,7133
20250219,103900,409722758,646,645,648,644,79524
20250219,103800,358347564,645,643,645,643,4756
20250219,103700,355284780,644,644,644,644,2302
20250219,103600,353802292,644,644,644,643,9100
20250219,103500,347941922,642,643,643,642,35617
20250219,103400,325051291,641,642,644,641,32875
20250219,103300,303925875,641,641,642,641,7841
20250219,103200,298899744,641,640,641,640,1502
20250219,103100,297936964,641,641,641,641,5720
20250219,103000,294270444,641,641,641,641,70
20250219,102900,294225574,641,641,642,641,6031
20250219,102800,290359662,641,640,641,640,16522
20250219,102700,279770179,640,640,640,640,3774
20250219,102600,277354819,640,641,641,640,959
20250219,102500,276741041,640,640,640,640,2808
20250219,102400,274943921,640,641,641,640,7082
20250219,102300,270406971,641,641,641,639,2011
20250219,102200,269117950,641,640,641,640,26098
20250219,102100,252412944,639,639,639,639,1444
20250219,102000,251490228,639,638,639,638,12444
20250219,101900,243538522,638,639,639,638,101
20250219,101800,243474083,639,639,639,638,255
20250219,101700,243311391,639,639,639,638,225
20250219,101600,243167838,638,638,638,638,0
20250219,101500,243167838,638,638,638,638,300
20250219,101400,242976438,639,638,639,638,828
20250219,101300,242447362,638,639,639,638,20
20250219,101200,242434599,637,637,639,637,4293
20250219,101100,239692930,639,639,639,639,14
20250219,101000,239683984,639,639,639,639,0
20250219,100900,239683984,639,639,639,639,1752
20250219,100800,238564456,639,639,639,639,101
20250219,100700,238499917,639,639,639,639,146
20250219,100600,238406623,639,638,639,638,6837
20250219,100500,234044595,639,638,639,638,816
20250219,100400,233523874,638,638,638,638,1106
20250219,100300,232818246,638,637,638,637,301
20250219,100200,232626508,637,637,637,637,540
20250219,100100,232282528,638,638,638,638,1610
20250219,100000,231255348,637,637,637,637,20
20250219,095900,231242608,638,638,638,638,0
20250219,095800,231242608,638,638,638,638,70
20250219,095700,231197948,638,638,638,638,5297
20250219,095600,227818462,638,638,638,638,3
20250219,095500,227816548,638,638,638,638,2560
20250219,095400,226183268,638,637,638,636,7444
20250219,095300,221438880,638,638,638,636,1037
20250219,095200,220778074,638,638,638,636,4270
20250219,095100,218058847,638,638,638,638,1900
20250219,095000,216846647,638,638,638,638,90
20250219,094900,216789227,638,637,638,637,504
20250219,094800,216468175,638,637,638,637,5100
20250219,094700,213219403,638,638,638,638,3990
20250219,094600,210673783,638,638,639,638,4709
20250219,094500,207668794,638,638,638,638,2345
20250219,094400,206172684,638,638,638,638,12
20250219,094300,206165028,638,638,638,638,1
20250219,094200,206164390,638,636,638,636,541
20250219,094100,205820232,639,638,639,636,1026
20250219,094000,205167660,638,638,638,638,39
20250219,093900,205142778,639,638,639,635,4032
20250219,093800,202577495,639,639,639,639,37
20250219,093700,202553852,639,640,640,638,3153
20250219,093600,200537740,639,640,641,639,7726
20250219,093500,195591864,641,640,641,639,11226
20250219,093400,188408223,639,640,640,639,7268
20250219,093300,183756829,640,639,640,639,3930
20250219,093200,181245536,639,638,639,638,222
20250219,093100,181103892,638,638,639,638,3594
20250219,093000,178807774,639,639,639,639,1551
20250219,092900,177816685,639,638,639,638,21026
20250219,092800,164396430,637,636,637,636,31
20250219,092700,164376684,637,637,637,636,4697
20250219,092600,161384759,637,636,637,636,1660
20250219,092500,160327799,636,636,637,635,2005
20250219,092400,159053718,637,637,637,637,2134
20250219,092300,157694360,637,635,638,635,6709
20250219,092200,153420378,637,634,637,634,22975
20250219,092100,138812958,635,635,635,634,2406
20250219,092000,137287023,635,635,636,634,1519
20250219,091900,136323243,636,634,636,634,401
20250219,091800,136068807,636,636,636,636,100
20250219,091700,136005207,636,636,636,636,6898
20250219,091600,131618079,635,635,635,635,7287
20250219,091500,126990834,636,636,636,635,7018
20250219,091400,122534386,635,636,636,635,33
20250219,091300,122513408,636,637,637,636,39464
20250219,091200,97413883,636,636,638,636,993
20250219,091100,96781298,637,633,637,632,756
20250219,091000,96302798,638,636,638,631,33373
20250219,090900,75142854,636,637,637,636,3957
20250219,090800,72623527,638,638,638,638,16797
20250219,090700,61907041,639,639,639,638,2333
20250219,090600,60416255,640,639,640,639,3413
20250219,090500,58235333,639,639,639,637,20764
20250219,090400,44976956,638,638,640,637,21542
20250219,090300,31228896,637,632,637,632,34432
20250219,090200,9345973,634,634,634,634,0
20250219,090100,9345973,634,633,634,633,4243
20250219,090000,6655914,633,631,634,631,10548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185300 728950258 641 641 641 641 18508
3 20250219 185200 728950258 641 641 641 641 0
4 20250219 185100 728950258 641 641 641 641 0
5 20250219 185000 728950258 641 641 641 641 0
6 20250219 184900 728950258 641 641 641 641 0
7 20250219 184800 728950258 641 641 641 641 0
8 20250219 184700 728950258 641 641 641 641 0
9 20250219 184600 728950258 641 641 641 641 0
10 20250219 184500 728950258 641 641 641 641 0
11 20250219 184400 728950258 641 641 641 641 0
12 20250219 184300 728950258 641 641 641 641 0
13 20250219 184200 728950258 641 641 641 641 0
14 20250219 184100 728950258 641 641 641 641 0
15 20250219 184000 728950258 641 641 641 641 0
16 20250219 183900 728950258 641 641 641 641 0
17 20250219 183800 728950258 641 641 641 641 0
18 20250219 183700 728950258 641 641 641 641 0
19 20250219 183600 728950258 641 641 641 641 0
20 20250219 183500 728950258 641 641 641 641 0
21 20250219 183400 728950258 641 641 641 641 0
22 20250219 183300 728950258 641 641 641 641 0
23 20250219 183200 728950258 641 641 641 641 0
24 20250219 183100 728950258 641 641 641 641 0
25 20250219 183000 728950258 641 641 641 641 0
26 20250219 182900 728950258 641 641 641 641 0
27 20250219 182800 728950258 641 641 641 641 0
28 20250219 182700 728950258 641 641 641 641 0
29 20250219 182600 728950258 641 641 641 641 0
30 20250219 182500 728950258 641 641 641 641 0
31 20250219 182400 728950258 641 641 641 641 0
32 20250219 182300 728950258 641 641 641 641 18508
33 20250219 182200 728950258 641 641 641 641 0
34 20250219 182100 728950258 641 641 641 641 0
35 20250219 182000 728950258 641 641 641 641 0
36 20250219 181900 728950258 641 641 641 641 0
37 20250219 181800 728950258 641 641 641 641 0
38 20250219 181700 728950258 641 641 641 641 0
39 20250219 181600 728950258 641 641 641 641 0
40 20250219 181500 728950258 641 641 641 641 0
41 20250219 181400 728950258 641 641 641 641 0
42 20250219 181300 728950258 641 641 641 641 0
43 20250219 181200 728950258 641 641 641 641 0
44 20250219 181100 728950258 641 641 641 641 0
45 20250219 181000 728950258 641 641 641 641 0
46 20250219 180900 728950258 641 641 641 641 0
47 20250219 180800 728950258 641 641 641 641 0
48 20250219 180700 728950258 641 641 641 641 0
49 20250219 180600 728950258 641 641 641 641 0
50 20250219 180500 728950258 641 641 641 641 0
51 20250219 180400 728950258 641 641 641 641 0
52 20250219 180300 728950258 641 641 641 641 0
53 20250219 180200 728950258 641 641 641 641 0
54 20250219 180100 728950258 641 641 641 641 0
55 20250219 180000 728950258 641 641 641 641 0
56 20250219 175900 728950258 641 641 641 641 0
57 20250219 175800 728950258 641 641 641 641 0
58 20250219 175700 728950258 641 641 641 641 0
59 20250219 175600 728950258 641 641 641 641 0
60 20250219 175500 728950258 641 641 641 641 0
61 20250219 175400 728950258 641 641 641 641 0
62 20250219 175300 728950258 641 641 641 641 18508
63 20250219 175200 728950258 641 641 641 641 0
64 20250219 175100 728950258 641 641 641 641 0
65 20250219 175000 728950258 641 641 641 641 0
66 20250219 174900 728950258 641 641 641 641 0
67 20250219 174800 728950258 641 641 641 641 0
68 20250219 174700 728950258 641 641 641 641 0
69 20250219 174600 728950258 641 641 641 641 0
70 20250219 174500 728950258 641 641 641 641 0
71 20250219 174400 728950258 641 641 641 641 0
72 20250219 174300 728950258 641 641 641 641 0
73 20250219 174200 728950258 641 641 641 641 0
74 20250219 174100 728950258 641 641 641 641 0
75 20250219 174000 728950258 641 641 641 641 0
76 20250219 173900 728950258 641 641 641 641 0
77 20250219 173800 728950258 641 641 641 641 0
78 20250219 173700 728950258 641 641 641 641 0
79 20250219 173600 728950258 641 641 641 641 0
80 20250219 173500 728950258 641 641 641 641 0
81 20250219 173400 728950258 641 641 641 641 0
82 20250219 173300 728950258 641 641 641 641 0
83 20250219 173200 728950258 641 641 641 641 0
84 20250219 173100 728950258 641 641 641 641 0
85 20250219 173000 728950258 641 641 641 641 0
86 20250219 172900 728950258 641 641 641 641 0
87 20250219 172800 728950258 641 641 641 641 0
88 20250219 172700 728950258 641 641 641 641 0
89 20250219 172600 728950258 641 641 641 641 0
90 20250219 172500 728950258 641 641 641 641 0
91 20250219 172400 728950258 641 641 641 641 0
92 20250219 172300 728950258 641 641 641 641 18508
93 20250219 172200 728950258 641 641 641 641 0
94 20250219 172100 728950258 641 641 641 641 0
95 20250219 172000 728950258 641 641 641 641 0
96 20250219 171900 728950258 641 641 641 641 0
97 20250219 171800 728950258 641 641 641 641 0
98 20250219 171700 728950258 641 641 641 641 0
99 20250219 171600 728950258 641 641 641 641 0
100 20250219 171500 728950258 641 641 641 641 0
101 20250219 171400 728950258 641 641 641 641 0
102 20250219 171300 728950258 641 641 641 641 0
103 20250219 171200 728950258 641 641 641 641 0
104 20250219 171100 728950258 641 641 641 641 0
105 20250219 171000 728950258 641 641 641 641 0
106 20250219 170900 728950258 641 641 641 641 0
107 20250219 170800 728950258 641 641 641 641 0
108 20250219 170700 728950258 641 641 641 641 0
109 20250219 170600 728950258 641 641 641 641 0
110 20250219 170500 728950258 641 641 641 641 0
111 20250219 170400 728950258 641 641 641 641 0
112 20250219 170300 728950258 641 641 641 641 0
113 20250219 170200 728950258 641 641 641 641 0
114 20250219 170100 728950258 641 641 641 641 0
115 20250219 170000 728950258 641 641 641 641 0
116 20250219 165900 728950258 641 641 641 641 0
117 20250219 165800 728950258 641 641 641 641 0
118 20250219 165700 728950258 641 641 641 641 0
119 20250219 165600 728950258 641 641 641 641 0
120 20250219 165500 728950258 641 641 641 641 0
121 20250219 165400 728950258 641 641 641 641 0
122 20250219 165300 728950258 641 641 641 641 18508
123 20250219 165200 728950258 641 641 641 641 0
124 20250219 165100 728950258 641 641 641 641 0
125 20250219 165000 728950258 641 641 641 641 0
126 20250219 164900 728950258 641 641 641 641 0
127 20250219 164800 728950258 641 641 641 641 0
128 20250219 164700 728950258 641 641 641 641 0
129 20250219 164600 728950258 641 641 641 641 0
130 20250219 164500 728950258 641 641 641 641 0
131 20250219 164400 728950258 641 641 641 641 0
132 20250219 164300 728950258 641 641 641 641 0
133 20250219 164200 728950258 641 641 641 641 0
134 20250219 164100 728950258 641 641 641 641 0
135 20250219 164000 728950258 641 641 641 641 0
136 20250219 163900 728950258 641 641 641 641 0
137 20250219 163800 728950258 641 641 641 641 0
138 20250219 163700 728950258 641 641 641 641 0
139 20250219 163600 728950258 641 641 641 641 0
140 20250219 163500 728950258 641 641 641 641 0
141 20250219 163400 728950258 641 641 641 641 0
142 20250219 163300 728950258 641 641 641 641 0
143 20250219 163200 728950258 641 641 641 641 0
144 20250219 163100 728950258 641 641 641 641 0
145 20250219 163000 728950258 641 641 641 641 0
146 20250219 162900 728950258 641 641 641 641 0
147 20250219 162800 728950258 641 641 641 641 0
148 20250219 162700 728950258 641 641 641 641 0
149 20250219 162600 728950258 641 641 641 641 0
150 20250219 162500 728950258 641 641 641 641 0
151 20250219 162400 728950258 641 641 641 641 0
152 20250219 162300 728950258 641 641 641 641 18508
153 20250219 162200 728950258 641 641 641 641 0
154 20250219 162100 728950258 641 641 641 641 0
155 20250219 162000 728950258 641 641 641 641 0
156 20250219 161900 728950258 641 641 641 641 0
157 20250219 161800 728950258 641 641 641 641 0
158 20250219 161700 728950258 641 641 641 641 0
159 20250219 161600 728950258 641 641 641 641 0
160 20250219 161500 728950258 641 641 641 641 0
161 20250219 161400 728950258 641 641 641 641 0
162 20250219 161300 728950258 641 641 641 641 0
163 20250219 161200 728950258 641 641 641 641 0
164 20250219 161100 728950258 641 641 641 641 0
165 20250219 161000 728950258 641 641 641 641 0
166 20250219 160900 728950258 641 641 641 641 0
167 20250219 160800 728950258 641 641 641 641 0
168 20250219 160700 728950258 641 641 641 641 0
169 20250219 160600 728950258 641 641 641 641 0
170 20250219 160500 728950258 641 641 641 641 0
171 20250219 160400 728950258 641 641 641 641 0
172 20250219 160300 728950258 641 641 641 641 0
173 20250219 160200 728950258 641 641 641 641 0
174 20250219 160100 728950258 641 641 641 641 0
175 20250219 160000 728950258 641 641 641 641 0
176 20250219 155900 728950258 641 641 641 641 0
177 20250219 155800 728950258 641 641 641 641 0
178 20250219 155700 728950258 641 641 641 641 0
179 20250219 155600 728950258 641 641 641 641 0
180 20250219 155500 728950258 641 641 641 641 0
181 20250219 155400 728950258 641 641 641 641 0
182 20250219 155300 728950258 641 641 641 641 18508
183 20250219 155200 728950258 641 641 641 641 0
184 20250219 155100 728950258 641 641 641 641 0
185 20250219 155000 728950258 641 641 641 641 0
186 20250219 154900 728950258 641 641 641 641 0
187 20250219 154800 728950258 641 641 641 641 0
188 20250219 154700 728950258 641 641 641 641 0
189 20250219 154600 728950258 641 641 641 641 0
190 20250219 154500 728950258 641 641 641 641 0
191 20250219 154400 728950258 641 641 641 641 0
192 20250219 154300 728950258 641 641 641 641 0
193 20250219 154200 728950258 641 641 641 641 0
194 20250219 154100 728950258 641 641 641 641 0
195 20250219 154000 728950258 641 641 641 641 0
196 20250219 153900 728950258 641 641 641 641 0
197 20250219 153800 728950258 641 641 641 641 0
198 20250219 153700 728950258 641 641 641 641 0
199 20250219 153600 728950258 641 641 641 641 0
200 20250219 153500 728950258 641 641 641 641 0
201 20250219 153400 728950258 641 641 641 641 0
202 20250219 153300 728950258 641 641 641 641 0
203 20250219 153200 728950258 641 641 641 641 0
204 20250219 153100 728950258 641 641 641 641 0
205 20250219 153000 728950258 641 641 641 641 18508
206 20250219 152900 717086630 642 642 642 642 0
207 20250219 152800 717086630 642 642 642 642 0
208 20250219 152700 717086630 642 642 642 642 0
209 20250219 152600 717086630 642 642 642 642 0
210 20250219 152500 717086630 642 642 642 642 0
211 20250219 152400 717086630 642 642 642 642 0
212 20250219 152300 717086630 642 642 642 642 0
213 20250219 152200 717086630 642 642 642 642 0
214 20250219 152100 717086630 642 642 642 642 0
215 20250219 152000 717086630 642 642 642 642 0
216 20250219 151900 717086630 642 642 642 642 2809
217 20250219 151800 715283252 643 642 643 641 1045
218 20250219 151700 714611953 642 642 642 641 8239
219 20250219 151600 709322749 641 641 642 641 623
220 20250219 151500 708923043 642 641 642 641 2586
221 20250219 151400 707263048 641 642 642 641 994
222 20250219 151300 706625118 641 642 642 641 222
223 20250219 151200 706482811 642 641 642 641 13207
224 20250219 151100 698005934 641 642 642 641 773
225 20250219 151000 697509886 641 641 641 641 4782
226 20250219 150900 694444624 641 641 642 641 431
227 20250219 150800 694168352 640 641 642 640 7178
228 20250219 150700 689566875 640 640 642 640 5229
229 20250219 150600 686215213 640 640 642 640 306
230 20250219 150500 686019197 640 641 642 640 2340
231 20250219 150400 684519376 641 641 642 641 719
232 20250219 150300 684057996 641 640 641 640 241
233 20250219 150200 683903595 640 640 640 640 356
234 20250219 150100 683675755 640 640 641 640 219
235 20250219 150000 683535594 640 640 640 640 215
236 20250219 145900 683397994 640 640 641 640 259
237 20250219 145800 683232233 640 640 641 640 305
238 20250219 145700 683037032 640 640 640 640 218
239 20250219 145600 682897512 640 640 640 640 218
240 20250219 145500 682757992 640 640 641 640 218
241 20250219 145400 682618471 640 640 640 640 266
242 20250219 145300 682448231 640 640 640 640 217
243 20250219 145200 682309351 640 640 640 640 218
244 20250219 145100 682169831 640 642 642 640 130
245 20250219 145000 682086583 641 641 641 641 761
246 20250219 144900 681598782 641 641 641 641 640
247 20250219 144800 681188542 640 640 640 640 217
248 20250219 144700 681049662 640 640 641 640 841
249 20250219 144600 680510803 640 640 640 640 217
250 20250219 144500 680371923 640 640 640 640 1314
251 20250219 144400 679530963 640 639 640 639 293
252 20250219 144300 679343562 639 640 640 639 218
253 20250219 144200 679204081 640 641 641 639 1224
254 20250219 144100 678420835 640 640 641 640 407
255 20250219 144000 678160255 640 640 640 640 217
256 20250219 143900 678021375 640 640 640 640 218
257 20250219 143800 677881855 640 640 640 640 217
258 20250219 143700 677742975 640 640 640 640 218
259 20250219 143600 677603455 640 640 641 640 3844
260 20250219 143500 675141494 640 640 640 640 218
261 20250219 143400 675001974 640 640 640 640 217
262 20250219 143300 674863094 640 640 640 640 4262
263 20250219 143200 672135414 640 640 642 640 219
264 20250219 143100 671995250 640 640 642 640 3918
265 20250219 143000 669487330 640 640 640 640 217
266 20250219 142900 669348450 640 640 640 640 218
267 20250219 142800 669208930 640 640 640 640 219
268 20250219 142700 669068770 640 640 640 640 215
269 20250219 142600 668931170 640 640 640 640 217
270 20250219 142500 668792290 640 641 643 640 12636
271 20250219 142400 660700814 641 641 642 641 256
272 20250219 142300 660536705 643 641 643 641 718
273 20250219 142200 660075830 641 641 642 641 239
274 20250219 142100 659922610 641 641 641 641 342
275 20250219 142000 659703388 641 641 641 641 218
276 20250219 141900 659563650 641 641 642 641 97
277 20250219 141800 659501459 641 642 642 641 217
278 20250219 141700 659362186 642 641 642 641 318
279 20250219 141600 659158248 641 642 643 641 444
280 20250219 141500 658873399 642 642 642 642 1221
281 20250219 141400 658089517 642 642 642 642 242
282 20250219 141300 657934153 642 642 643 641 5215
283 20250219 141200 654581706 641 641 641 641 223
284 20250219 141100 654438763 641 641 641 641 223
285 20250219 141000 654295820 641 641 641 641 316
286 20250219 140900 654093264 641 641 642 641 418
287 20250219 140800 653825316 641 641 642 641 246
288 20250219 140700 653667605 641 641 642 641 1944
289 20250219 140600 652421500 641 642 642 641 618
290 20250219 140500 652024783 643 641 643 641 223
291 20250219 140400 651881784 642 642 642 641 4237
292 20250219 140300 649162847 642 643 643 642 219
293 20250219 140200 649022248 642 642 642 642 4026
294 20250219 140100 646437556 642 642 642 642 217
295 20250219 140000 646298242 642 642 642 642 518
296 20250219 135900 645965686 642 642 642 642 992
297 20250219 135800 645328822 642 642 642 642 30700
298 20250219 135700 625619422 642 642 643 642 10218
299 20250219 135600 619049466 642 642 643 642 327
300 20250219 135500 618839432 642 642 642 642 220
301 20250219 135400 618698192 642 642 642 642 216
302 20250219 135300 618559520 642 642 642 642 217
303 20250219 135200 618420206 642 642 642 642 239
304 20250219 135100 618266768 642 642 642 642 217
305 20250219 135000 618127454 642 642 643 642 3791
306 20250219 134900 615693631 642 642 643 642 821
307 20250219 134800 615166545 643 643 643 642 316
308 20250219 134700 614963605 642 642 643 642 519
309 20250219 134600 614630405 642 642 642 642 217
310 20250219 134500 614491091 643 643 643 642 483
311 20250219 134400 614180740 642 643 643 642 222
312 20250219 134300 614038213 642 642 643 642 373
313 20250219 134200 613798726 642 642 643 642 1042
314 20250219 134100 613129761 643 643 643 643 25
315 20250219 134000 613113686 643 643 643 643 0
316 20250219 133900 613113686 643 643 643 643 1629
317 20250219 133800 612066239 643 642 643 642 302
318 20250219 133700 611872353 643 643 643 642 183
319 20250219 133600 611754864 642 642 643 642 126
320 20250219 133500 611673971 642 643 643 642 1175
321 20250219 133400 610918621 642 642 642 642 109
322 20250219 133300 610848643 643 643 643 643 0
323 20250219 133200 610848643 643 643 643 643 1
324 20250219 133100 610848000 642 642 642 642 377
325 20250219 133000 610605966 643 643 643 643 100
326 20250219 132900 610541666 643 642 643 642 1001
327 20250219 132800 609899023 643 643 643 643 0
328 20250219 132700 609899023 643 642 643 642 2786
329 20250219 132600 608108753 642 642 642 642 877
330 20250219 132500 607545719 643 642 643 641 16649
331 20250219 132400 596857065 642 642 642 641 414
332 20250219 132300 596591588 642 642 642 642 1
333 20250219 132200 596590946 641 641 641 641 1186
334 20250219 132100 595830720 641 641 641 641 0
335 20250219 132000 595830720 641 641 641 641 0
336 20250219 131900 595830720 641 641 641 641 3892
337 20250219 131800 593335948 641 641 641 641 1000
338 20250219 131700 592694948 641 641 641 641 0
339 20250219 131600 592694948 641 641 641 641 350
340 20250219 131500 592470598 641 641 641 641 220
341 20250219 131400 592329578 640 640 640 640 9587
342 20250219 131300 586193898 640 640 641 640 664
343 20250219 131200 585768838 640 640 640 640 43
344 20250219 131100 585741318 641 641 641 641 700
345 20250219 131000 585292618 642 642 642 642 0
346 20250219 130900 585292618 642 642 642 642 0
347 20250219 130800 585292618 642 642 642 642 0
348 20250219 130700 585292618 642 642 642 642 0
349 20250219 130600 585292618 642 642 642 642 0
350 20250219 130500 585292618 642 642 642 642 1
351 20250219 130400 585291976 641 641 641 641 51
352 20250219 130300 585259285 641 640 641 639 2052
353 20250219 130200 583944155 640 640 640 640 97
354 20250219 130100 583882075 640 640 640 640 4
355 20250219 130000 583879515 640 640 640 640 10
356 20250219 125900 583873115 641 641 641 641 1
357 20250219 125800 583872474 638 640 640 638 818
358 20250219 125700 583348956 638 639 639 638 12487
359 20250219 125600 575372203 640 640 640 640 0
360 20250219 125500 575372203 640 641 641 640 130
361 20250219 125400 575288903 641 641 641 641 0
362 20250219 125300 575288903 641 641 641 641 0
363 20250219 125200 575288903 641 640 641 640 6427
364 20250219 125100 571169246 639 639 639 639 0
365 20250219 125000 571169246 639 639 639 639 5000
366 20250219 124900 567974246 639 641 641 639 3510
367 20250219 124800 565731080 640 640 640 640 7366
368 20250219 124700 561016840 641 641 641 641 556
369 20250219 124600 560660444 641 641 641 641 25
370 20250219 124500 560644419 641 641 641 641 2828
371 20250219 124400 558831671 641 640 641 640 303
372 20250219 124300 558637451 641 641 641 641 0
373 20250219 124200 558637451 641 641 641 641 15599
374 20250219 124100 548638492 641 641 641 641 1
375 20250219 124000 548637851 640 640 640 640 2416
376 20250219 123900 547091611 640 640 640 640 1490
377 20250219 123800 546138011 640 640 640 640 118
378 20250219 123700 546062491 640 640 640 640 640
379 20250219 123600 545652891 640 640 640 640 550
380 20250219 123500 545300891 639 640 640 639 19649
381 20250219 123400 532731994 641 641 641 640 49
382 20250219 123300 532700590 641 641 641 641 0
383 20250219 123200 532700590 641 641 641 641 124
384 20250219 123100 532621106 640 641 641 640 212
385 20250219 123000 532485346 641 641 641 641 284
386 20250219 122900 532303302 641 641 641 641 5
387 20250219 122800 532300097 641 641 641 641 569
388 20250219 122700 531935368 641 641 641 641 1598
389 20250219 122600 530911050 641 641 641 641 0
390 20250219 122500 530911050 641 641 641 640 131
391 20250219 122400 530827095 641 641 641 641 5000
392 20250219 122300 527622095 641 641 641 641 5043
393 20250219 122200 524389532 641 641 641 641 5000
394 20250219 122100 521184532 641 641 641 641 1200
395 20250219 122000 520415332 641 641 641 641 0
396 20250219 121900 520415332 641 641 641 641 50
397 20250219 121800 520383282 641 641 641 640 146
398 20250219 121700 520289750 641 640 641 640 661
399 20250219 121600 519866149 640 640 640 640 57
400 20250219 121500 519829669 641 641 641 641 0
401 20250219 121400 519829669 641 640 641 640 40
402 20250219 121300 519804068 641 641 641 641 5401
403 20250219 121200 516342027 642 642 642 642 0
404 20250219 121100 516342027 642 642 642 642 1
405 20250219 121000 516341385 640 642 642 640 10012
406 20250219 120900 509923687 642 642 642 642 0
407 20250219 120800 509923687 642 641 642 641 12036
408 20250219 120700 502208610 641 640 641 640 127
409 20250219 120600 502127250 641 641 641 641 0
410 20250219 120500 502127250 641 641 641 640 103
411 20250219 120400 502061327 640 640 640 640 5355
412 20250219 120300 498634127 640 640 640 640 14
413 20250219 120200 498625167 639 640 640 639 1021
414 20250219 120100 497972709 640 640 640 640 3001
415 20250219 120000 496052069 639 639 639 639 0
416 20250219 115900 496052069 639 639 639 639 238
417 20250219 115800 495899987 640 639 640 639 3553
418 20250219 115700 493626092 639 640 640 639 14800
419 20250219 115600 484157092 640 640 640 640 23
420 20250219 115500 484142372 639 640 640 639 105
421 20250219 115400 484075247 640 640 640 640 0
422 20250219 115300 484075247 640 640 640 640 0
423 20250219 115200 484075247 640 640 640 640 1
424 20250219 115100 484074607 640 640 640 640 13
425 20250219 115000 484066287 639 639 639 639 400
426 20250219 114900 483810687 639 640 640 639 1082
427 20250219 114800 483119288 639 640 640 639 1151
428 20250219 114700 482383647 640 639 640 639 49
429 20250219 114600 482352334 640 640 640 640 602
430 20250219 114500 481967054 640 639 640 639 1202
431 20250219 114400 481198774 639 640 640 639 223
432 20250219 114300 481056097 640 640 640 640 7
433 20250219 114200 481051617 640 640 640 640 8132
434 20250219 114100 475847137 640 640 640 640 100
435 20250219 114000 475783137 640 639 640 639 2008
436 20250219 113900 474500020 639 639 639 639 0
437 20250219 113800 474500020 639 640 640 639 1009
438 20250219 113700 473855260 639 640 640 639 131
439 20250219 113600 473771534 639 639 639 639 189
440 20250219 113500 473650763 640 640 640 639 251
441 20250219 113400 473490223 640 640 640 640 702
442 20250219 113300 473040943 640 640 640 640 4971
443 20250219 113200 469859503 639 640 640 639 1100
444 20250219 113100 469156503 640 640 640 640 534
445 20250219 113000 468814743 641 641 641 641 1
446 20250219 112900 468814102 640 640 640 640 27
447 20250219 112800 468796822 641 640 641 640 2919
448 20250219 112700 466926662 641 641 641 641 0
449 20250219 112600 466926662 641 641 641 641 1
450 20250219 112500 466926021 641 641 641 641 116
451 20250219 112400 466851665 641 641 641 641 533
452 20250219 112300 466510012 641 641 641 641 0
453 20250219 112200 466510012 641 641 641 641 200
454 20250219 112100 466381812 641 641 641 640 601
455 20250219 112000 465997071 641 640 641 640 4001
456 20250219 111900 463436430 641 640 641 640 95
457 20250219 111800 463375629 642 642 642 642 600
458 20250219 111700 462990429 642 642 642 642 1
459 20250219 111600 462989787 642 642 642 640 7054
460 20250219 111500 458473380 642 642 642 642 0
461 20250219 111400 458473380 642 642 642 642 0
462 20250219 111300 458473380 642 642 642 642 0
463 20250219 111200 458473380 642 641 642 641 302
464 20250219 111100 458279696 642 642 642 642 0
465 20250219 111000 458279696 642 641 642 641 184
466 20250219 110900 458161648 642 642 642 641 1703
467 20250219 110800 457068423 641 641 641 641 0
468 20250219 110700 457068423 641 641 641 641 914
469 20250219 110600 456482549 641 641 641 641 81
470 20250219 110500 456430628 641 641 641 641 1919
471 20250219 110400 455200549 644 644 644 644 0
472 20250219 110300 455200549 644 644 644 644 1
473 20250219 110200 455199905 641 641 644 641 6153
474 20250219 110100 451255771 641 642 642 641 216
475 20250219 110000 451117237 644 644 644 644 0
476 20250219 105900 451117237 644 643 644 643 2
477 20250219 105800 451115950 641 643 643 641 136
478 20250219 105700 451028676 641 643 644 641 488
479 20250219 105600 450715062 643 642 643 642 191
480 20250219 105500 450592340 642 645 645 642 938
481 20250219 105400 449989614 643 645 645 643 92
482 20250219 105300 449930374 645 643 645 643 4
483 20250219 105200 449927800 645 644 645 643 7004
484 20250219 105100 445420718 645 645 645 645 8
485 20250219 105000 445415558 644 643 644 643 5602
486 20250219 104900 441807973 644 644 644 644 0
487 20250219 104800 441807973 644 644 644 644 1
488 20250219 104700 441807329 642 643 643 642 8231
489 20250219 104600 436514799 644 644 644 643 6732
490 20250219 104500 432182325 645 646 646 645 13816
491 20250219 104400 423267939 646 645 646 645 4966
492 20250219 104300 420064868 646 646 646 646 12
493 20250219 104200 420057116 645 647 647 645 7796
494 20250219 104100 415027740 646 647 647 645 1079
495 20250219 104000 414330718 647 647 647 646 7133
496 20250219 103900 409722758 646 645 648 644 79524
497 20250219 103800 358347564 645 643 645 643 4756
498 20250219 103700 355284780 644 644 644 644 2302
499 20250219 103600 353802292 644 644 644 643 9100
500 20250219 103500 347941922 642 643 643 642 35617
501 20250219 103400 325051291 641 642 644 641 32875
502 20250219 103300 303925875 641 641 642 641 7841
503 20250219 103200 298899744 641 640 641 640 1502
504 20250219 103100 297936964 641 641 641 641 5720
505 20250219 103000 294270444 641 641 641 641 70
506 20250219 102900 294225574 641 641 642 641 6031
507 20250219 102800 290359662 641 640 641 640 16522
508 20250219 102700 279770179 640 640 640 640 3774
509 20250219 102600 277354819 640 641 641 640 959
510 20250219 102500 276741041 640 640 640 640 2808
511 20250219 102400 274943921 640 641 641 640 7082
512 20250219 102300 270406971 641 641 641 639 2011
513 20250219 102200 269117950 641 640 641 640 26098
514 20250219 102100 252412944 639 639 639 639 1444
515 20250219 102000 251490228 639 638 639 638 12444
516 20250219 101900 243538522 638 639 639 638 101
517 20250219 101800 243474083 639 639 639 638 255
518 20250219 101700 243311391 639 639 639 638 225
519 20250219 101600 243167838 638 638 638 638 0
520 20250219 101500 243167838 638 638 638 638 300
521 20250219 101400 242976438 639 638 639 638 828
522 20250219 101300 242447362 638 639 639 638 20
523 20250219 101200 242434599 637 637 639 637 4293
524 20250219 101100 239692930 639 639 639 639 14
525 20250219 101000 239683984 639 639 639 639 0
526 20250219 100900 239683984 639 639 639 639 1752
527 20250219 100800 238564456 639 639 639 639 101
528 20250219 100700 238499917 639 639 639 639 146
529 20250219 100600 238406623 639 638 639 638 6837
530 20250219 100500 234044595 639 638 639 638 816
531 20250219 100400 233523874 638 638 638 638 1106
532 20250219 100300 232818246 638 637 638 637 301
533 20250219 100200 232626508 637 637 637 637 540
534 20250219 100100 232282528 638 638 638 638 1610
535 20250219 100000 231255348 637 637 637 637 20
536 20250219 095900 231242608 638 638 638 638 0
537 20250219 095800 231242608 638 638 638 638 70
538 20250219 095700 231197948 638 638 638 638 5297
539 20250219 095600 227818462 638 638 638 638 3
540 20250219 095500 227816548 638 638 638 638 2560
541 20250219 095400 226183268 638 637 638 636 7444
542 20250219 095300 221438880 638 638 638 636 1037
543 20250219 095200 220778074 638 638 638 636 4270
544 20250219 095100 218058847 638 638 638 638 1900
545 20250219 095000 216846647 638 638 638 638 90
546 20250219 094900 216789227 638 637 638 637 504
547 20250219 094800 216468175 638 637 638 637 5100
548 20250219 094700 213219403 638 638 638 638 3990
549 20250219 094600 210673783 638 638 639 638 4709
550 20250219 094500 207668794 638 638 638 638 2345
551 20250219 094400 206172684 638 638 638 638 12
552 20250219 094300 206165028 638 638 638 638 1
553 20250219 094200 206164390 638 636 638 636 541
554 20250219 094100 205820232 639 638 639 636 1026
555 20250219 094000 205167660 638 638 638 638 39
556 20250219 093900 205142778 639 638 639 635 4032
557 20250219 093800 202577495 639 639 639 639 37
558 20250219 093700 202553852 639 640 640 638 3153
559 20250219 093600 200537740 639 640 641 639 7726
560 20250219 093500 195591864 641 640 641 639 11226
561 20250219 093400 188408223 639 640 640 639 7268
562 20250219 093300 183756829 640 639 640 639 3930
563 20250219 093200 181245536 639 638 639 638 222
564 20250219 093100 181103892 638 638 639 638 3594
565 20250219 093000 178807774 639 639 639 639 1551
566 20250219 092900 177816685 639 638 639 638 21026
567 20250219 092800 164396430 637 636 637 636 31
568 20250219 092700 164376684 637 637 637 636 4697
569 20250219 092600 161384759 637 636 637 636 1660
570 20250219 092500 160327799 636 636 637 635 2005
571 20250219 092400 159053718 637 637 637 637 2134
572 20250219 092300 157694360 637 635 638 635 6709
573 20250219 092200 153420378 637 634 637 634 22975
574 20250219 092100 138812958 635 635 635 634 2406
575 20250219 092000 137287023 635 635 636 634 1519
576 20250219 091900 136323243 636 634 636 634 401
577 20250219 091800 136068807 636 636 636 636 100
578 20250219 091700 136005207 636 636 636 636 6898
579 20250219 091600 131618079 635 635 635 635 7287
580 20250219 091500 126990834 636 636 636 635 7018
581 20250219 091400 122534386 635 636 636 635 33
582 20250219 091300 122513408 636 637 637 636 39464
583 20250219 091200 97413883 636 636 638 636 993
584 20250219 091100 96781298 637 633 637 632 756
585 20250219 091000 96302798 638 636 638 631 33373
586 20250219 090900 75142854 636 637 637 636 3957
587 20250219 090800 72623527 638 638 638 638 16797
588 20250219 090700 61907041 639 639 639 638 2333
589 20250219 090600 60416255 640 639 640 639 3413
590 20250219 090500 58235333 639 639 639 637 20764
591 20250219 090400 44976956 638 638 640 637 21542
592 20250219 090300 31228896 637 632 637 632 34432
593 20250219 090200 9345973 634 634 634 634 0
594 20250219 090100 9345973 634 633 634 633 4243
595 20250219 090000 6655914 633 631 634 631 10548

1
008970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,547967,157052160,349602946,100199278080,0.35
20250214,547967,157052160,343027342,98314652160,0.35
20250213,547967,157052160,342479375,98157600000,0.35
20250212,547967,157052160,338095639,96901182720,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 547967 157052160 349602946 100199278080 0.35
3 20250214 547967 157052160 343027342 98314652160 0.35
4 20250213 547967 157052160 342479375 98157600000 0.35
5 20250212 547967 157052160 338095639 96901182720 0.35