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

604
014990/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190200,558737897,817,817,817,817,5336
20250219,190100,558737897,817,817,817,817,0
20250219,190000,558737897,817,817,817,817,0
20250219,185900,558737897,817,817,817,817,0
20250219,185800,558737897,817,817,817,817,0
20250219,185700,558737897,817,817,817,817,0
20250219,185600,558737897,817,817,817,817,0
20250219,185500,558737897,817,817,817,817,0
20250219,185400,558737897,817,817,817,817,0
20250219,185300,558737897,817,817,817,817,0
20250219,185200,558737897,817,817,817,817,0
20250219,185100,558737897,817,817,817,817,0
20250219,185000,558737897,817,817,817,817,0
20250219,184900,558737897,817,817,817,817,0
20250219,184800,558737897,817,817,817,817,0
20250219,184700,558737897,817,817,817,817,0
20250219,184600,558737897,817,817,817,817,0
20250219,184500,558737897,817,817,817,817,0
20250219,184400,558737897,817,817,817,817,0
20250219,184300,558737897,817,817,817,817,0
20250219,184200,558737897,817,817,817,817,0
20250219,184100,558737897,817,817,817,817,0
20250219,184000,558737897,817,817,817,817,0
20250219,183900,558737897,817,817,817,817,0
20250219,183800,558737897,817,817,817,817,0
20250219,183700,558737897,817,817,817,817,0
20250219,183600,558737897,817,817,817,817,0
20250219,183500,558737897,817,817,817,817,0
20250219,183400,558737897,817,817,817,817,0
20250219,183300,558737897,817,817,817,817,0
20250219,183200,558737897,817,817,817,817,5336
20250219,183100,558737897,817,817,817,817,0
20250219,183000,558737897,817,817,817,817,0
20250219,182900,558737897,817,817,817,817,0
20250219,182800,558737897,817,817,817,817,0
20250219,182700,558737897,817,817,817,817,0
20250219,182600,558737897,817,817,817,817,0
20250219,182500,558737897,817,817,817,817,0
20250219,182400,558737897,817,817,817,817,0
20250219,182300,558737897,817,817,817,817,0
20250219,182200,558737897,817,817,817,817,0
20250219,182100,558737897,817,817,817,817,0
20250219,182000,558737897,817,817,817,817,0
20250219,181900,558737897,817,817,817,817,0
20250219,181800,558737897,817,817,817,817,0
20250219,181700,558737897,817,817,817,817,0
20250219,181600,558737897,817,817,817,817,0
20250219,181500,558737897,817,817,817,817,0
20250219,181400,558737897,817,817,817,817,0
20250219,181300,558737897,817,817,817,817,0
20250219,181200,558737897,817,817,817,817,0
20250219,181100,558737897,817,817,817,817,0
20250219,181000,558737897,817,817,817,817,0
20250219,180900,558737897,817,817,817,817,0
20250219,180800,558737897,817,817,817,817,0
20250219,180700,558737897,817,817,817,817,0
20250219,180600,558737897,817,817,817,817,0
20250219,180500,558737897,817,817,817,817,0
20250219,180400,558737897,817,817,817,817,0
20250219,180300,558737897,817,817,817,817,0
20250219,180200,558737897,817,817,817,817,5336
20250219,180100,558737897,817,817,817,817,0
20250219,180000,558737897,817,817,817,817,0
20250219,175900,558737897,817,817,817,817,0
20250219,175800,558737897,817,817,817,817,0
20250219,175700,558737897,817,817,817,817,0
20250219,175600,558737897,817,817,817,817,0
20250219,175500,558737897,817,817,817,817,0
20250219,175400,558737897,817,817,817,817,0
20250219,175300,558737897,817,817,817,817,0
20250219,175200,558737897,817,817,817,817,0
20250219,175100,558737897,817,817,817,817,0
20250219,175000,558737897,817,817,817,817,0
20250219,174900,558737897,817,817,817,817,0
20250219,174800,558737897,817,817,817,817,0
20250219,174700,558737897,817,817,817,817,0
20250219,174600,558737897,817,817,817,817,0
20250219,174500,558737897,817,817,817,817,0
20250219,174400,558737897,817,817,817,817,0
20250219,174300,558737897,817,817,817,817,0
20250219,174200,558737897,817,817,817,817,0
20250219,174100,558737897,817,817,817,817,0
20250219,174000,558737897,817,817,817,817,0
20250219,173900,558737897,817,817,817,817,0
20250219,173800,558737897,817,817,817,817,0
20250219,173700,558737897,817,817,817,817,0
20250219,173600,558737897,817,817,817,817,0
20250219,173500,558737897,817,817,817,817,0
20250219,173400,558737897,817,817,817,817,0
20250219,173300,558737897,817,817,817,817,0
20250219,173200,558737897,817,817,817,817,5336
20250219,173100,558737897,817,817,817,817,0
20250219,173000,558737897,817,817,817,817,0
20250219,172900,558737897,817,817,817,817,0
20250219,172800,558737897,817,817,817,817,0
20250219,172700,558737897,817,817,817,817,0
20250219,172600,558737897,817,817,817,817,0
20250219,172500,558737897,817,817,817,817,0
20250219,172400,558737897,817,817,817,817,0
20250219,172300,558737897,817,817,817,817,0
20250219,172200,558737897,817,817,817,817,0
20250219,172100,558737897,817,817,817,817,0
20250219,172000,558737897,817,817,817,817,0
20250219,171900,558737897,817,817,817,817,0
20250219,171800,558737897,817,817,817,817,0
20250219,171700,558737897,817,817,817,817,0
20250219,171600,558737897,817,817,817,817,0
20250219,171500,558737897,817,817,817,817,0
20250219,171400,558737897,817,817,817,817,0
20250219,171300,558737897,817,817,817,817,0
20250219,171200,558737897,817,817,817,817,0
20250219,171100,558737897,817,817,817,817,0
20250219,171000,558737897,817,817,817,817,0
20250219,170900,558737897,817,817,817,817,0
20250219,170800,558737897,817,817,817,817,0
20250219,170700,558737897,817,817,817,817,0
20250219,170600,558737897,817,817,817,817,0
20250219,170500,558737897,817,817,817,817,0
20250219,170400,558737897,817,817,817,817,0
20250219,170300,558737897,817,817,817,817,0
20250219,170200,558737897,817,817,817,817,5336
20250219,170100,558737897,817,817,817,817,0
20250219,170000,558737897,817,817,817,817,0
20250219,165900,558737897,817,817,817,817,0
20250219,165800,558737897,817,817,817,817,0
20250219,165700,558737897,817,817,817,817,0
20250219,165600,558737897,817,817,817,817,0
20250219,165500,558737897,817,817,817,817,0
20250219,165400,558737897,817,817,817,817,0
20250219,165300,558737897,817,817,817,817,0
20250219,165200,558737897,817,817,817,817,0
20250219,165100,558737897,817,817,817,817,0
20250219,165000,558737897,817,817,817,817,0
20250219,164900,558737897,817,817,817,817,0
20250219,164800,558737897,817,817,817,817,0
20250219,164700,558737897,817,817,817,817,0
20250219,164600,558737897,817,817,817,817,0
20250219,164500,558737897,817,817,817,817,0
20250219,164400,558737897,817,817,817,817,0
20250219,164300,558737897,817,817,817,817,0
20250219,164200,558737897,817,817,817,817,0
20250219,164100,558737897,817,817,817,817,0
20250219,164000,558737897,817,817,817,817,0
20250219,163900,558737897,817,817,817,817,0
20250219,163800,558737897,817,817,817,817,0
20250219,163700,558737897,817,817,817,817,0
20250219,163600,558737897,817,817,817,817,0
20250219,163500,558737897,817,817,817,817,0
20250219,163400,558737897,817,817,817,817,0
20250219,163300,558737897,817,817,817,817,0
20250219,163200,558737897,817,817,817,817,5336
20250219,163100,558737897,817,817,817,817,0
20250219,163000,558737897,817,817,817,817,0
20250219,162900,558737897,817,817,817,817,0
20250219,162800,558737897,817,817,817,817,0
20250219,162700,558737897,817,817,817,817,0
20250219,162600,558737897,817,817,817,817,0
20250219,162500,558737897,817,817,817,817,0
20250219,162400,558737897,817,817,817,817,0
20250219,162300,558737897,817,817,817,817,0
20250219,162200,558737897,817,817,817,817,0
20250219,162100,558737897,817,817,817,817,0
20250219,162000,558737897,817,817,817,817,0
20250219,161900,558737897,817,817,817,817,0
20250219,161800,558737897,817,817,817,817,0
20250219,161700,558737897,817,817,817,817,0
20250219,161600,558737897,817,817,817,817,0
20250219,161500,558737897,817,817,817,817,0
20250219,161400,558737897,817,817,817,817,0
20250219,161300,558737897,817,817,817,817,0
20250219,161200,558737897,817,817,817,817,0
20250219,161100,558737897,817,817,817,817,0
20250219,161000,558737897,817,817,817,817,0
20250219,160900,558737897,817,817,817,817,0
20250219,160800,558737897,817,817,817,817,0
20250219,160700,558737897,817,817,817,817,0
20250219,160600,558737897,817,817,817,817,0
20250219,160500,558737897,817,817,817,817,0
20250219,160400,558737897,817,817,817,817,0
20250219,160300,558737897,817,817,817,817,0
20250219,160200,558737897,817,817,817,817,5336
20250219,160100,558737897,817,817,817,817,0
20250219,160000,558737897,817,817,817,817,0
20250219,155900,558737897,817,817,817,817,0
20250219,155800,558737897,817,817,817,817,0
20250219,155700,558737897,817,817,817,817,0
20250219,155600,558737897,817,817,817,817,0
20250219,155500,558737897,817,817,817,817,0
20250219,155400,558737897,817,817,817,817,0
20250219,155300,558737897,817,817,817,817,0
20250219,155200,558737897,817,817,817,817,0
20250219,155100,558737897,817,817,817,817,0
20250219,155000,558737897,817,817,817,817,0
20250219,154900,558737897,817,817,817,817,0
20250219,154800,558737897,817,817,817,817,0
20250219,154700,558737897,817,817,817,817,0
20250219,154600,558737897,817,817,817,817,0
20250219,154500,558737897,817,817,817,817,0
20250219,154400,558737897,817,817,817,817,0
20250219,154300,558737897,817,817,817,817,0
20250219,154200,558737897,817,817,817,817,0
20250219,154100,558737897,817,817,817,817,0
20250219,154000,558737897,817,817,817,817,0
20250219,153900,558737897,817,817,817,817,0
20250219,153800,558737897,817,817,817,817,0
20250219,153700,558737897,817,817,817,817,0
20250219,153600,558737897,817,817,817,817,0
20250219,153500,558737897,817,817,817,817,0
20250219,153400,558737897,817,817,817,817,0
20250219,153300,558737897,817,817,817,817,0
20250219,153200,558737897,817,817,817,817,5336
20250219,153100,558737897,817,817,817,817,0
20250219,153000,558737897,817,817,817,817,5336
20250219,152900,554378385,820,820,820,820,0
20250219,152800,554378385,820,820,820,820,0
20250219,152700,554378385,820,820,820,820,0
20250219,152600,554378385,820,820,820,820,0
20250219,152500,554378385,820,820,820,820,0
20250219,152400,554378385,820,820,820,820,0
20250219,152300,554378385,820,820,820,820,0
20250219,152200,554378385,820,820,820,820,0
20250219,152100,554378385,820,820,820,820,0
20250219,152000,554378385,820,820,820,820,0
20250219,151900,554378385,820,818,820,818,1792
20250219,151800,552912527,818,818,818,818,509
20250219,151700,552496165,817,819,819,817,6352
20250219,151600,547300238,818,819,819,818,6000
20250219,151500,542389738,819,821,821,819,2652
20250219,151400,540216835,822,822,822,822,27
20250219,151300,540194641,822,822,822,822,100
20250219,151200,540112441,820,820,820,820,1312
20250219,151100,539036601,821,821,821,821,1000
20250219,151000,538215601,822,822,822,822,0
20250219,150900,538215601,822,822,822,822,0
20250219,150800,538215601,822,822,822,822,1000
20250219,150700,537393601,822,822,822,822,2452
20250219,150600,535378057,820,820,820,820,8
20250219,150500,535371497,822,822,822,822,0
20250219,150400,535371497,822,822,822,822,0
20250219,150300,535371497,822,822,822,822,0
20250219,150200,535371497,822,822,822,822,2408
20250219,150100,533392121,820,820,820,820,0
20250219,150000,533392121,820,820,820,820,0
20250219,145900,533392121,820,820,820,820,0
20250219,145800,533392121,820,820,820,820,0
20250219,145700,533392121,820,820,820,820,3259
20250219,145600,530719741,819,820,820,819,2504
20250219,145500,528667364,820,823,823,820,2005
20250219,145400,527023252,820,820,820,820,0
20250219,145300,527023252,820,824,824,820,152
20250219,145200,526898594,822,825,825,822,2762
20250219,145100,524628227,822,823,823,822,102
20250219,145000,524544378,826,826,826,826,0
20250219,144900,524544378,826,826,826,826,2110
20250219,144800,522801518,826,826,826,826,0
20250219,144700,522801518,826,825,826,825,3000
20250219,144600,520323519,826,826,826,826,0
20250219,144500,520323519,826,826,826,826,1800
20250219,144400,518836719,826,826,826,826,0
20250219,144300,518836719,826,825,826,825,8
20250219,144200,518830118,825,825,825,825,390
20250219,144100,518508368,825,825,825,825,2
20250219,144000,518506718,821,821,821,821,1200
20250219,143900,517521518,826,826,826,826,0
20250219,143800,517521518,826,825,826,825,9124
20250219,143700,509994217,826,826,826,826,1500
20250219,143600,508755217,826,826,826,826,0
20250219,143500,508755217,826,826,826,826,0
20250219,143400,508755217,826,826,826,826,0
20250219,143300,508755217,826,826,826,826,1860
20250219,143200,507218857,824,819,824,819,14810
20250219,143100,495033901,818,819,820,818,2357
20250219,143000,493103264,820,820,820,820,0
20250219,142900,493103264,820,820,821,820,3756
20250219,142800,490023341,820,820,820,820,3421
20250219,142700,487218121,819,819,819,819,0
20250219,142600,487218121,819,819,819,819,0
20250219,142500,487218121,819,819,819,819,0
20250219,142400,487218121,819,819,819,819,0
20250219,142300,487218121,819,820,820,819,712
20250219,142200,486634291,820,825,825,820,23741
20250219,142100,467117068,825,825,825,825,10
20250219,142000,467108818,825,825,825,825,1
20250219,141900,467107993,827,828,830,827,386
20250219,141800,466788747,830,827,830,827,8332
20250219,141700,459876180,824,823,824,823,3355
20250219,141600,457111663,822,827,827,822,670
20250219,141500,456557868,826,824,826,824,1710
20250219,141400,455147349,824,824,824,824,59
20250219,141300,455098733,828,828,828,828,1500
20250219,141200,453856733,828,825,828,824,1547
20250219,141100,452581965,826,825,828,825,1075
20250219,141000,451692089,828,825,828,825,2090
20250219,140900,449962408,824,824,824,824,1
20250219,140800,449961584,823,823,823,823,1
20250219,140700,449960761,825,827,827,821,4064
20250219,140600,446614505,826,826,828,826,2254
20250219,140500,444749068,825,825,825,824,5361
20250219,140400,440328547,826,830,830,825,3078
20250219,140300,437773859,830,828,830,828,16587
20250219,140200,424016898,824,823,829,823,22613
20250219,140100,405339753,822,822,822,822,0
20250219,140000,405339753,822,820,822,819,22529
20250219,135900,386886701,820,820,820,820,9
20250219,135800,386879321,824,824,824,824,0
20250219,135700,386879321,824,824,824,824,20
20250219,135600,386862841,824,824,824,824,1569
20250219,135500,385569985,825,825,825,825,20
20250219,135400,385553485,824,823,824,823,3845
20250219,135300,382386429,823,818,823,818,18825
20250219,135200,366949153,817,817,817,817,682
20250219,135100,366391959,817,817,817,817,98
20250219,135000,366311893,817,817,817,817,0
20250219,134900,366311893,817,818,819,817,983
20250219,134800,365507422,819,819,819,819,985
20250219,134700,364700707,819,818,819,818,3110
20250219,134600,362153723,819,819,819,817,1047
20250219,134500,361298230,819,819,819,819,22
20250219,134400,361280212,819,820,820,818,2039
20250219,134300,359611850,821,817,822,817,32297
20250219,134200,333123825,817,815,817,814,9031
20250219,134100,325756495,815,812,815,812,6187
20250219,134000,320716403,814,814,814,814,0
20250219,133900,320716403,814,806,814,806,30195
20250219,133800,296261218,806,806,806,806,1042
20250219,133700,295421366,805,805,805,805,0
20250219,133600,295421366,805,805,805,805,0
20250219,133500,295421366,805,805,805,805,1272
20250219,133400,294397406,806,802,806,802,8232
20250219,133300,287775417,799,799,799,799,0
20250219,133200,287775417,799,799,799,799,0
20250219,133100,287775417,799,799,799,799,0
20250219,133000,287775417,799,802,802,799,3548
20250219,132900,284929933,804,801,804,801,5139
20250219,132800,280803249,798,798,798,798,0
20250219,132700,280803249,798,798,798,798,30
20250219,132600,280779309,800,800,800,800,201
20250219,132500,280618509,800,800,800,800,96
20250219,132400,280541709,800,800,800,800,3
20250219,132300,280539309,800,799,800,799,1355
20250219,132200,279456564,798,798,798,798,0
20250219,132100,279456564,798,798,798,798,0
20250219,132000,279456564,798,798,798,798,0
20250219,131900,279456564,798,798,798,798,0
20250219,131800,279456564,798,798,798,798,1795
20250219,131700,278024154,798,798,798,798,0
20250219,131600,278024154,798,798,798,798,0
20250219,131500,278024154,798,800,800,798,1000
20250219,131400,277226119,800,800,800,800,0
20250219,131300,277226119,800,800,800,800,2
20250219,131200,277224519,800,800,800,800,100
20250219,131100,277144519,801,801,801,801,0
20250219,131000,277144519,801,801,801,801,1
20250219,130900,277143718,798,798,798,798,234
20250219,130800,276956986,798,798,798,798,0
20250219,130700,276956986,798,798,798,798,0
20250219,130600,276956986,798,798,798,798,0
20250219,130500,276956986,798,798,798,798,0
20250219,130400,276956986,798,798,798,798,0
20250219,130300,276956986,798,798,798,798,0
20250219,130200,276956986,798,798,798,798,0
20250219,130100,276956986,798,798,798,798,0
20250219,130000,276956986,798,800,800,798,26775
20250219,125900,255582828,800,800,800,800,0
20250219,125800,255582828,800,800,800,800,0
20250219,125700,255582828,800,800,800,800,3
20250219,125600,255580428,800,800,800,800,8438
20250219,125500,248830028,802,802,802,802,0
20250219,125400,248830028,802,802,802,802,0
20250219,125300,248830028,802,802,802,802,10
20250219,125200,248822008,802,802,802,802,0
20250219,125100,248822008,802,802,802,802,4
20250219,125000,248818800,801,801,801,801,0
20250219,124900,248818800,801,801,801,801,500
20250219,124800,248418300,800,800,800,800,1
20250219,124700,248417500,800,801,801,800,20
20250219,124600,248401497,800,800,800,800,0
20250219,124500,248401497,800,801,801,800,4600
20250219,124400,244721472,804,801,804,801,2664
20250219,124300,242583454,801,801,801,801,61
20250219,124200,242534593,801,801,801,801,20
20250219,124100,242518573,801,801,801,801,0
20250219,124000,242518573,801,801,801,801,20
20250219,123900,242502553,800,800,800,800,687
20250219,123800,241952953,801,801,801,801,25
20250219,123700,241932928,801,801,801,801,20
20250219,123600,241916908,802,802,802,802,0
20250219,123500,241916908,802,802,802,802,10
20250219,123400,241908888,802,802,802,802,5
20250219,123300,241904878,802,802,802,802,0
20250219,123200,241904878,802,800,802,800,1362
20250219,123100,240812573,801,800,801,800,6818
20250219,123000,235358083,799,799,799,799,0
20250219,122900,235358083,799,799,799,799,355
20250219,122800,235074438,799,799,799,799,745
20250219,122700,234479183,800,800,800,800,12291
20250219,122600,224646383,802,800,802,800,14787
20250219,122500,212803387,799,799,799,799,0
20250219,122400,212803387,799,799,799,799,0
20250219,122300,212803387,799,799,799,799,0
20250219,122200,212803387,799,799,799,799,5
20250219,122100,212799392,800,800,800,800,0
20250219,122000,212799392,800,800,800,800,2
20250219,121900,212797792,800,800,800,800,10
20250219,121800,212789792,800,800,800,800,504
20250219,121700,212386592,800,800,800,800,1769
20250219,121600,210971392,800,800,800,800,3852
20250219,121500,207889792,799,799,799,799,1148
20250219,121400,206972540,799,799,799,799,100
20250219,121300,206892640,799,800,800,799,4
20250219,121200,206889443,800,800,800,800,3
20250219,121100,206887043,800,800,800,800,3705
20250219,121000,203923043,799,799,799,799,101
20250219,120900,203842344,799,799,799,799,1
20250219,120800,203841545,796,796,796,796,0
20250219,120700,203841545,796,798,798,796,3608
20250219,120600,200966695,798,798,798,798,0
20250219,120500,200966695,798,798,798,798,50
20250219,120400,200926795,798,798,798,798,8
20250219,120300,200920411,798,798,798,798,9
20250219,120200,200913229,798,798,798,798,13
20250219,120100,200902855,798,798,798,798,13
20250219,120000,200892481,798,798,798,798,1169
20250219,115900,199959619,798,798,798,798,4721
20250219,115800,196192261,799,799,799,799,5
20250219,115700,196188266,800,800,800,800,5
20250219,115600,196184266,800,800,800,800,1
20250219,115500,196183466,800,800,800,800,500
20250219,115400,195783466,800,800,800,800,1
20250219,115300,195782666,800,800,800,800,280
20250219,115200,195558666,800,800,800,800,304
20250219,115100,195315466,798,798,798,798,224
20250219,115000,195136714,800,799,800,799,587
20250219,114900,194667698,799,799,799,799,5
20250219,114800,194663703,799,799,799,799,12
20250219,114700,194654115,801,801,801,801,0
20250219,114600,194654115,801,801,801,801,0
20250219,114500,194654115,801,801,801,801,4
20250219,114400,194650911,802,802,802,802,502
20250219,114300,194248307,802,802,802,802,0
20250219,114200,194248307,802,800,802,800,3037
20250219,114100,191814029,800,800,800,800,0
20250219,114000,191814029,800,797,800,797,3000
20250219,113900,189415977,795,795,795,795,50
20250219,113800,189376227,795,795,795,795,0
20250219,113700,189376227,795,797,797,795,233
20250219,113600,189190726,797,797,797,797,62
20250219,113500,189141312,793,793,793,793,0
20250219,113400,189141312,793,798,798,793,7500
20250219,113300,183179842,801,801,801,801,0
20250219,113200,183179842,801,801,801,801,0
20250219,113100,183179842,801,801,801,801,40
20250219,113000,183147802,800,795,800,795,17041
20250219,112900,169537691,795,795,795,795,179
20250219,112800,169395386,793,796,796,793,4048
20250219,112700,166184472,797,797,797,797,0
20250219,112600,166184472,797,797,797,797,2
20250219,112500,166182878,793,793,793,793,500
20250219,112400,165786378,793,794,794,793,40
20250219,112300,165754619,793,793,793,793,1
20250219,112200,165753826,797,796,798,796,6135
20250219,112100,160858569,796,795,796,795,1116
20250219,112000,159970849,795,794,795,794,506
20250219,111900,159568979,794,792,794,792,1629
20250219,111800,158275773,792,792,792,792,30
20250219,111700,158252013,792,791,792,791,110
20250219,111600,158164993,791,790,791,790,430
20250219,111500,157824993,790,794,794,790,2092
20250219,111400,156170279,794,794,794,794,1
20250219,111300,156169485,792,794,795,792,900
20250219,111200,155456082,794,794,794,794,200
20250219,111100,155297282,796,796,796,796,0
20250219,111000,155297282,796,796,796,796,91
20250219,110900,155224846,798,798,798,798,0
20250219,110800,155224846,798,798,798,798,0
20250219,110700,155224846,798,798,798,798,0
20250219,110600,155224846,798,798,798,798,5
20250219,110500,155220856,798,798,798,798,0
20250219,110400,155220856,798,793,798,790,3494
20250219,110300,152456972,793,793,793,793,37
20250219,110200,152427631,793,795,795,793,5358
20250219,110100,148177022,794,794,794,794,0
20250219,110000,148177022,794,799,799,794,5605
20250219,105900,143715549,800,800,800,800,30
20250219,105800,143691549,800,800,800,800,5
20250219,105700,143687549,800,800,800,800,0
20250219,105600,143687549,800,800,800,800,531
20250219,105500,143262749,799,799,799,797,6701
20250219,105400,137918508,800,799,800,799,183
20250219,105300,137772218,799,799,799,799,3
20250219,105200,137769821,799,799,799,799,20
20250219,105100,137753841,800,800,800,800,1
20250219,105000,137753041,800,797,800,797,129
20250219,104900,137650201,801,801,801,801,0
20250219,104800,137650201,801,801,801,801,0
20250219,104700,137650201,801,801,801,801,16
20250219,104600,137637385,797,797,797,797,499
20250219,104500,137239682,801,801,801,801,0
20250219,104400,137239682,801,800,801,800,500
20250219,104300,136839675,800,800,800,800,0
20250219,104200,136839675,800,800,800,800,1396
20250219,104100,135722875,800,801,801,800,145
20250219,104000,135606865,801,795,801,795,1181
20250219,103900,134665493,798,798,798,798,271
20250219,103800,134449235,798,798,798,798,1
20250219,103700,134448437,801,801,801,794,1226
20250219,103600,133468948,794,801,802,794,452
20250219,103500,133108683,802,798,802,795,7985
20250219,103400,126727762,795,794,795,782,5456
20250219,103300,122425172,800,800,800,780,9996
20250219,103200,114504993,800,798,802,796,11573
20250219,103100,105290090,802,798,802,796,2600
20250219,103000,103218710,802,802,802,802,5
20250219,102900,103214700,802,799,802,798,10710
20250219,102800,94664059,800,800,800,800,576
20250219,102700,94203259,799,800,800,799,2050
20250219,102600,92564508,800,801,801,800,503
20250219,102500,92161808,802,802,802,802,0
20250219,102400,92161808,802,802,802,802,35
20250219,102300,92133738,802,800,802,800,1200
20250219,102200,91172481,800,804,804,799,16440
20250219,102100,77995288,806,805,806,805,1645
20250219,102000,76671045,806,806,806,806,5
20250219,101900,76667015,806,806,806,806,261
20250219,101800,76456649,806,806,806,806,200
20250219,101700,76295449,806,806,806,806,110
20250219,101600,76206789,806,806,806,806,1218
20250219,101500,75225081,806,810,810,806,5312
20250219,101400,70939609,810,810,810,810,36
20250219,101300,70910449,808,808,808,808,10
20250219,101200,70902369,810,810,810,810,3
20250219,101100,70899939,810,810,810,808,372
20250219,101000,70599219,810,810,810,810,10
20250219,100900,70591119,804,811,811,804,3255
20250219,100800,67971585,812,812,812,812,0
20250219,100700,67971585,812,811,812,811,105
20250219,100600,67886327,810,810,810,810,3
20250219,100500,67883897,812,812,812,812,10
20250219,100400,67875777,812,812,812,811,27
20250219,100300,67853855,812,812,812,810,791
20250219,100200,67213127,812,809,812,809,403
20250219,100100,66887034,809,812,812,803,11208
20250219,100000,57863330,813,813,813,813,0
20250219,095900,57863330,813,812,813,812,23
20250219,095800,57844645,810,810,810,810,10
20250219,095700,57836545,812,812,812,811,1004
20250219,095600,57021300,812,812,812,812,37
20250219,095500,56991256,813,815,815,806,5541
20250219,095400,52519821,815,815,815,815,0
20250219,095300,52519821,815,812,815,806,12721
20250219,095200,42228993,816,816,816,816,4
20250219,095100,42225729,816,816,816,816,0
20250219,095000,42225729,816,816,816,816,0
20250219,094900,42225729,816,814,816,813,2402
20250219,094800,40272847,814,816,816,814,118
20250219,094700,40176759,816,816,816,816,18
20250219,094600,40162071,815,816,816,815,123
20250219,094500,40061808,816,816,816,816,0
20250219,094400,40061808,816,816,816,816,843
20250219,094300,39373920,816,814,816,814,660
20250219,094200,38836175,814,815,815,814,873
20250219,094100,38125518,816,816,816,816,1018
20250219,094000,37294830,815,816,816,815,119
20250219,093900,37197745,816,818,818,816,39
20250219,093800,37165879,817,817,818,817,24
20250219,093700,37146269,818,815,818,815,56
20250219,093600,37100620,818,816,818,816,36
20250219,093500,37071208,818,818,818,817,73
20250219,093400,37011497,818,818,818,816,36
20250219,093300,36982109,818,818,818,818,0
20250219,093200,36982109,818,818,819,817,1835
20250219,093100,35481623,818,814,818,813,401
20250219,093000,35155141,818,818,818,813,2961
20250219,092900,32744972,818,816,818,816,28
20250219,092800,32722088,818,818,818,818,100
20250219,092700,32640288,816,816,819,816,272
20250219,092600,32418228,819,815,819,815,1522
20250219,092500,31176810,815,815,815,815,2
20250219,092400,31175180,816,818,819,813,9101
20250219,092300,23758729,820,820,820,820,2
20250219,092200,23757089,820,819,820,818,685
20250219,092100,23196168,818,816,819,816,148
20250219,092000,23075102,819,815,819,815,1258
20250219,091900,22049760,816,815,816,815,1055
20250219,091800,21188916,815,816,819,815,163
20250219,091700,21056047,819,819,819,817,17
20250219,091600,21042144,818,820,820,815,1261
20250219,091500,20012205,820,819,820,819,1003
20250219,091400,19189827,819,820,820,817,54
20250219,091300,19145619,820,815,820,815,110
20250219,091200,19055569,820,814,820,814,1927
20250219,091100,17482409,814,813,815,813,1232
20250219,091000,16480557,815,813,815,813,35
20250219,090900,16452090,813,815,815,813,1974
20250219,090800,14845387,815,818,818,815,1930
20250219,090700,13272347,817,815,817,815,497
20250219,090600,12866944,815,817,817,815,3727
20250219,090500,9826819,816,815,816,815,24
20250219,090400,9807251,816,816,818,816,44
20250219,090300,9771344,816,814,816,814,233
20250219,090200,9581672,814,819,819,814,1975
20250219,090100,7968647,819,819,819,819,2997
20250219,090000,5514104,819,820,821,819,6725
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190200 558737897 817 817 817 817 5336
3 20250219 190100 558737897 817 817 817 817 0
4 20250219 190000 558737897 817 817 817 817 0
5 20250219 185900 558737897 817 817 817 817 0
6 20250219 185800 558737897 817 817 817 817 0
7 20250219 185700 558737897 817 817 817 817 0
8 20250219 185600 558737897 817 817 817 817 0
9 20250219 185500 558737897 817 817 817 817 0
10 20250219 185400 558737897 817 817 817 817 0
11 20250219 185300 558737897 817 817 817 817 0
12 20250219 185200 558737897 817 817 817 817 0
13 20250219 185100 558737897 817 817 817 817 0
14 20250219 185000 558737897 817 817 817 817 0
15 20250219 184900 558737897 817 817 817 817 0
16 20250219 184800 558737897 817 817 817 817 0
17 20250219 184700 558737897 817 817 817 817 0
18 20250219 184600 558737897 817 817 817 817 0
19 20250219 184500 558737897 817 817 817 817 0
20 20250219 184400 558737897 817 817 817 817 0
21 20250219 184300 558737897 817 817 817 817 0
22 20250219 184200 558737897 817 817 817 817 0
23 20250219 184100 558737897 817 817 817 817 0
24 20250219 184000 558737897 817 817 817 817 0
25 20250219 183900 558737897 817 817 817 817 0
26 20250219 183800 558737897 817 817 817 817 0
27 20250219 183700 558737897 817 817 817 817 0
28 20250219 183600 558737897 817 817 817 817 0
29 20250219 183500 558737897 817 817 817 817 0
30 20250219 183400 558737897 817 817 817 817 0
31 20250219 183300 558737897 817 817 817 817 0
32 20250219 183200 558737897 817 817 817 817 5336
33 20250219 183100 558737897 817 817 817 817 0
34 20250219 183000 558737897 817 817 817 817 0
35 20250219 182900 558737897 817 817 817 817 0
36 20250219 182800 558737897 817 817 817 817 0
37 20250219 182700 558737897 817 817 817 817 0
38 20250219 182600 558737897 817 817 817 817 0
39 20250219 182500 558737897 817 817 817 817 0
40 20250219 182400 558737897 817 817 817 817 0
41 20250219 182300 558737897 817 817 817 817 0
42 20250219 182200 558737897 817 817 817 817 0
43 20250219 182100 558737897 817 817 817 817 0
44 20250219 182000 558737897 817 817 817 817 0
45 20250219 181900 558737897 817 817 817 817 0
46 20250219 181800 558737897 817 817 817 817 0
47 20250219 181700 558737897 817 817 817 817 0
48 20250219 181600 558737897 817 817 817 817 0
49 20250219 181500 558737897 817 817 817 817 0
50 20250219 181400 558737897 817 817 817 817 0
51 20250219 181300 558737897 817 817 817 817 0
52 20250219 181200 558737897 817 817 817 817 0
53 20250219 181100 558737897 817 817 817 817 0
54 20250219 181000 558737897 817 817 817 817 0
55 20250219 180900 558737897 817 817 817 817 0
56 20250219 180800 558737897 817 817 817 817 0
57 20250219 180700 558737897 817 817 817 817 0
58 20250219 180600 558737897 817 817 817 817 0
59 20250219 180500 558737897 817 817 817 817 0
60 20250219 180400 558737897 817 817 817 817 0
61 20250219 180300 558737897 817 817 817 817 0
62 20250219 180200 558737897 817 817 817 817 5336
63 20250219 180100 558737897 817 817 817 817 0
64 20250219 180000 558737897 817 817 817 817 0
65 20250219 175900 558737897 817 817 817 817 0
66 20250219 175800 558737897 817 817 817 817 0
67 20250219 175700 558737897 817 817 817 817 0
68 20250219 175600 558737897 817 817 817 817 0
69 20250219 175500 558737897 817 817 817 817 0
70 20250219 175400 558737897 817 817 817 817 0
71 20250219 175300 558737897 817 817 817 817 0
72 20250219 175200 558737897 817 817 817 817 0
73 20250219 175100 558737897 817 817 817 817 0
74 20250219 175000 558737897 817 817 817 817 0
75 20250219 174900 558737897 817 817 817 817 0
76 20250219 174800 558737897 817 817 817 817 0
77 20250219 174700 558737897 817 817 817 817 0
78 20250219 174600 558737897 817 817 817 817 0
79 20250219 174500 558737897 817 817 817 817 0
80 20250219 174400 558737897 817 817 817 817 0
81 20250219 174300 558737897 817 817 817 817 0
82 20250219 174200 558737897 817 817 817 817 0
83 20250219 174100 558737897 817 817 817 817 0
84 20250219 174000 558737897 817 817 817 817 0
85 20250219 173900 558737897 817 817 817 817 0
86 20250219 173800 558737897 817 817 817 817 0
87 20250219 173700 558737897 817 817 817 817 0
88 20250219 173600 558737897 817 817 817 817 0
89 20250219 173500 558737897 817 817 817 817 0
90 20250219 173400 558737897 817 817 817 817 0
91 20250219 173300 558737897 817 817 817 817 0
92 20250219 173200 558737897 817 817 817 817 5336
93 20250219 173100 558737897 817 817 817 817 0
94 20250219 173000 558737897 817 817 817 817 0
95 20250219 172900 558737897 817 817 817 817 0
96 20250219 172800 558737897 817 817 817 817 0
97 20250219 172700 558737897 817 817 817 817 0
98 20250219 172600 558737897 817 817 817 817 0
99 20250219 172500 558737897 817 817 817 817 0
100 20250219 172400 558737897 817 817 817 817 0
101 20250219 172300 558737897 817 817 817 817 0
102 20250219 172200 558737897 817 817 817 817 0
103 20250219 172100 558737897 817 817 817 817 0
104 20250219 172000 558737897 817 817 817 817 0
105 20250219 171900 558737897 817 817 817 817 0
106 20250219 171800 558737897 817 817 817 817 0
107 20250219 171700 558737897 817 817 817 817 0
108 20250219 171600 558737897 817 817 817 817 0
109 20250219 171500 558737897 817 817 817 817 0
110 20250219 171400 558737897 817 817 817 817 0
111 20250219 171300 558737897 817 817 817 817 0
112 20250219 171200 558737897 817 817 817 817 0
113 20250219 171100 558737897 817 817 817 817 0
114 20250219 171000 558737897 817 817 817 817 0
115 20250219 170900 558737897 817 817 817 817 0
116 20250219 170800 558737897 817 817 817 817 0
117 20250219 170700 558737897 817 817 817 817 0
118 20250219 170600 558737897 817 817 817 817 0
119 20250219 170500 558737897 817 817 817 817 0
120 20250219 170400 558737897 817 817 817 817 0
121 20250219 170300 558737897 817 817 817 817 0
122 20250219 170200 558737897 817 817 817 817 5336
123 20250219 170100 558737897 817 817 817 817 0
124 20250219 170000 558737897 817 817 817 817 0
125 20250219 165900 558737897 817 817 817 817 0
126 20250219 165800 558737897 817 817 817 817 0
127 20250219 165700 558737897 817 817 817 817 0
128 20250219 165600 558737897 817 817 817 817 0
129 20250219 165500 558737897 817 817 817 817 0
130 20250219 165400 558737897 817 817 817 817 0
131 20250219 165300 558737897 817 817 817 817 0
132 20250219 165200 558737897 817 817 817 817 0
133 20250219 165100 558737897 817 817 817 817 0
134 20250219 165000 558737897 817 817 817 817 0
135 20250219 164900 558737897 817 817 817 817 0
136 20250219 164800 558737897 817 817 817 817 0
137 20250219 164700 558737897 817 817 817 817 0
138 20250219 164600 558737897 817 817 817 817 0
139 20250219 164500 558737897 817 817 817 817 0
140 20250219 164400 558737897 817 817 817 817 0
141 20250219 164300 558737897 817 817 817 817 0
142 20250219 164200 558737897 817 817 817 817 0
143 20250219 164100 558737897 817 817 817 817 0
144 20250219 164000 558737897 817 817 817 817 0
145 20250219 163900 558737897 817 817 817 817 0
146 20250219 163800 558737897 817 817 817 817 0
147 20250219 163700 558737897 817 817 817 817 0
148 20250219 163600 558737897 817 817 817 817 0
149 20250219 163500 558737897 817 817 817 817 0
150 20250219 163400 558737897 817 817 817 817 0
151 20250219 163300 558737897 817 817 817 817 0
152 20250219 163200 558737897 817 817 817 817 5336
153 20250219 163100 558737897 817 817 817 817 0
154 20250219 163000 558737897 817 817 817 817 0
155 20250219 162900 558737897 817 817 817 817 0
156 20250219 162800 558737897 817 817 817 817 0
157 20250219 162700 558737897 817 817 817 817 0
158 20250219 162600 558737897 817 817 817 817 0
159 20250219 162500 558737897 817 817 817 817 0
160 20250219 162400 558737897 817 817 817 817 0
161 20250219 162300 558737897 817 817 817 817 0
162 20250219 162200 558737897 817 817 817 817 0
163 20250219 162100 558737897 817 817 817 817 0
164 20250219 162000 558737897 817 817 817 817 0
165 20250219 161900 558737897 817 817 817 817 0
166 20250219 161800 558737897 817 817 817 817 0
167 20250219 161700 558737897 817 817 817 817 0
168 20250219 161600 558737897 817 817 817 817 0
169 20250219 161500 558737897 817 817 817 817 0
170 20250219 161400 558737897 817 817 817 817 0
171 20250219 161300 558737897 817 817 817 817 0
172 20250219 161200 558737897 817 817 817 817 0
173 20250219 161100 558737897 817 817 817 817 0
174 20250219 161000 558737897 817 817 817 817 0
175 20250219 160900 558737897 817 817 817 817 0
176 20250219 160800 558737897 817 817 817 817 0
177 20250219 160700 558737897 817 817 817 817 0
178 20250219 160600 558737897 817 817 817 817 0
179 20250219 160500 558737897 817 817 817 817 0
180 20250219 160400 558737897 817 817 817 817 0
181 20250219 160300 558737897 817 817 817 817 0
182 20250219 160200 558737897 817 817 817 817 5336
183 20250219 160100 558737897 817 817 817 817 0
184 20250219 160000 558737897 817 817 817 817 0
185 20250219 155900 558737897 817 817 817 817 0
186 20250219 155800 558737897 817 817 817 817 0
187 20250219 155700 558737897 817 817 817 817 0
188 20250219 155600 558737897 817 817 817 817 0
189 20250219 155500 558737897 817 817 817 817 0
190 20250219 155400 558737897 817 817 817 817 0
191 20250219 155300 558737897 817 817 817 817 0
192 20250219 155200 558737897 817 817 817 817 0
193 20250219 155100 558737897 817 817 817 817 0
194 20250219 155000 558737897 817 817 817 817 0
195 20250219 154900 558737897 817 817 817 817 0
196 20250219 154800 558737897 817 817 817 817 0
197 20250219 154700 558737897 817 817 817 817 0
198 20250219 154600 558737897 817 817 817 817 0
199 20250219 154500 558737897 817 817 817 817 0
200 20250219 154400 558737897 817 817 817 817 0
201 20250219 154300 558737897 817 817 817 817 0
202 20250219 154200 558737897 817 817 817 817 0
203 20250219 154100 558737897 817 817 817 817 0
204 20250219 154000 558737897 817 817 817 817 0
205 20250219 153900 558737897 817 817 817 817 0
206 20250219 153800 558737897 817 817 817 817 0
207 20250219 153700 558737897 817 817 817 817 0
208 20250219 153600 558737897 817 817 817 817 0
209 20250219 153500 558737897 817 817 817 817 0
210 20250219 153400 558737897 817 817 817 817 0
211 20250219 153300 558737897 817 817 817 817 0
212 20250219 153200 558737897 817 817 817 817 5336
213 20250219 153100 558737897 817 817 817 817 0
214 20250219 153000 558737897 817 817 817 817 5336
215 20250219 152900 554378385 820 820 820 820 0
216 20250219 152800 554378385 820 820 820 820 0
217 20250219 152700 554378385 820 820 820 820 0
218 20250219 152600 554378385 820 820 820 820 0
219 20250219 152500 554378385 820 820 820 820 0
220 20250219 152400 554378385 820 820 820 820 0
221 20250219 152300 554378385 820 820 820 820 0
222 20250219 152200 554378385 820 820 820 820 0
223 20250219 152100 554378385 820 820 820 820 0
224 20250219 152000 554378385 820 820 820 820 0
225 20250219 151900 554378385 820 818 820 818 1792
226 20250219 151800 552912527 818 818 818 818 509
227 20250219 151700 552496165 817 819 819 817 6352
228 20250219 151600 547300238 818 819 819 818 6000
229 20250219 151500 542389738 819 821 821 819 2652
230 20250219 151400 540216835 822 822 822 822 27
231 20250219 151300 540194641 822 822 822 822 100
232 20250219 151200 540112441 820 820 820 820 1312
233 20250219 151100 539036601 821 821 821 821 1000
234 20250219 151000 538215601 822 822 822 822 0
235 20250219 150900 538215601 822 822 822 822 0
236 20250219 150800 538215601 822 822 822 822 1000
237 20250219 150700 537393601 822 822 822 822 2452
238 20250219 150600 535378057 820 820 820 820 8
239 20250219 150500 535371497 822 822 822 822 0
240 20250219 150400 535371497 822 822 822 822 0
241 20250219 150300 535371497 822 822 822 822 0
242 20250219 150200 535371497 822 822 822 822 2408
243 20250219 150100 533392121 820 820 820 820 0
244 20250219 150000 533392121 820 820 820 820 0
245 20250219 145900 533392121 820 820 820 820 0
246 20250219 145800 533392121 820 820 820 820 0
247 20250219 145700 533392121 820 820 820 820 3259
248 20250219 145600 530719741 819 820 820 819 2504
249 20250219 145500 528667364 820 823 823 820 2005
250 20250219 145400 527023252 820 820 820 820 0
251 20250219 145300 527023252 820 824 824 820 152
252 20250219 145200 526898594 822 825 825 822 2762
253 20250219 145100 524628227 822 823 823 822 102
254 20250219 145000 524544378 826 826 826 826 0
255 20250219 144900 524544378 826 826 826 826 2110
256 20250219 144800 522801518 826 826 826 826 0
257 20250219 144700 522801518 826 825 826 825 3000
258 20250219 144600 520323519 826 826 826 826 0
259 20250219 144500 520323519 826 826 826 826 1800
260 20250219 144400 518836719 826 826 826 826 0
261 20250219 144300 518836719 826 825 826 825 8
262 20250219 144200 518830118 825 825 825 825 390
263 20250219 144100 518508368 825 825 825 825 2
264 20250219 144000 518506718 821 821 821 821 1200
265 20250219 143900 517521518 826 826 826 826 0
266 20250219 143800 517521518 826 825 826 825 9124
267 20250219 143700 509994217 826 826 826 826 1500
268 20250219 143600 508755217 826 826 826 826 0
269 20250219 143500 508755217 826 826 826 826 0
270 20250219 143400 508755217 826 826 826 826 0
271 20250219 143300 508755217 826 826 826 826 1860
272 20250219 143200 507218857 824 819 824 819 14810
273 20250219 143100 495033901 818 819 820 818 2357
274 20250219 143000 493103264 820 820 820 820 0
275 20250219 142900 493103264 820 820 821 820 3756
276 20250219 142800 490023341 820 820 820 820 3421
277 20250219 142700 487218121 819 819 819 819 0
278 20250219 142600 487218121 819 819 819 819 0
279 20250219 142500 487218121 819 819 819 819 0
280 20250219 142400 487218121 819 819 819 819 0
281 20250219 142300 487218121 819 820 820 819 712
282 20250219 142200 486634291 820 825 825 820 23741
283 20250219 142100 467117068 825 825 825 825 10
284 20250219 142000 467108818 825 825 825 825 1
285 20250219 141900 467107993 827 828 830 827 386
286 20250219 141800 466788747 830 827 830 827 8332
287 20250219 141700 459876180 824 823 824 823 3355
288 20250219 141600 457111663 822 827 827 822 670
289 20250219 141500 456557868 826 824 826 824 1710
290 20250219 141400 455147349 824 824 824 824 59
291 20250219 141300 455098733 828 828 828 828 1500
292 20250219 141200 453856733 828 825 828 824 1547
293 20250219 141100 452581965 826 825 828 825 1075
294 20250219 141000 451692089 828 825 828 825 2090
295 20250219 140900 449962408 824 824 824 824 1
296 20250219 140800 449961584 823 823 823 823 1
297 20250219 140700 449960761 825 827 827 821 4064
298 20250219 140600 446614505 826 826 828 826 2254
299 20250219 140500 444749068 825 825 825 824 5361
300 20250219 140400 440328547 826 830 830 825 3078
301 20250219 140300 437773859 830 828 830 828 16587
302 20250219 140200 424016898 824 823 829 823 22613
303 20250219 140100 405339753 822 822 822 822 0
304 20250219 140000 405339753 822 820 822 819 22529
305 20250219 135900 386886701 820 820 820 820 9
306 20250219 135800 386879321 824 824 824 824 0
307 20250219 135700 386879321 824 824 824 824 20
308 20250219 135600 386862841 824 824 824 824 1569
309 20250219 135500 385569985 825 825 825 825 20
310 20250219 135400 385553485 824 823 824 823 3845
311 20250219 135300 382386429 823 818 823 818 18825
312 20250219 135200 366949153 817 817 817 817 682
313 20250219 135100 366391959 817 817 817 817 98
314 20250219 135000 366311893 817 817 817 817 0
315 20250219 134900 366311893 817 818 819 817 983
316 20250219 134800 365507422 819 819 819 819 985
317 20250219 134700 364700707 819 818 819 818 3110
318 20250219 134600 362153723 819 819 819 817 1047
319 20250219 134500 361298230 819 819 819 819 22
320 20250219 134400 361280212 819 820 820 818 2039
321 20250219 134300 359611850 821 817 822 817 32297
322 20250219 134200 333123825 817 815 817 814 9031
323 20250219 134100 325756495 815 812 815 812 6187
324 20250219 134000 320716403 814 814 814 814 0
325 20250219 133900 320716403 814 806 814 806 30195
326 20250219 133800 296261218 806 806 806 806 1042
327 20250219 133700 295421366 805 805 805 805 0
328 20250219 133600 295421366 805 805 805 805 0
329 20250219 133500 295421366 805 805 805 805 1272
330 20250219 133400 294397406 806 802 806 802 8232
331 20250219 133300 287775417 799 799 799 799 0
332 20250219 133200 287775417 799 799 799 799 0
333 20250219 133100 287775417 799 799 799 799 0
334 20250219 133000 287775417 799 802 802 799 3548
335 20250219 132900 284929933 804 801 804 801 5139
336 20250219 132800 280803249 798 798 798 798 0
337 20250219 132700 280803249 798 798 798 798 30
338 20250219 132600 280779309 800 800 800 800 201
339 20250219 132500 280618509 800 800 800 800 96
340 20250219 132400 280541709 800 800 800 800 3
341 20250219 132300 280539309 800 799 800 799 1355
342 20250219 132200 279456564 798 798 798 798 0
343 20250219 132100 279456564 798 798 798 798 0
344 20250219 132000 279456564 798 798 798 798 0
345 20250219 131900 279456564 798 798 798 798 0
346 20250219 131800 279456564 798 798 798 798 1795
347 20250219 131700 278024154 798 798 798 798 0
348 20250219 131600 278024154 798 798 798 798 0
349 20250219 131500 278024154 798 800 800 798 1000
350 20250219 131400 277226119 800 800 800 800 0
351 20250219 131300 277226119 800 800 800 800 2
352 20250219 131200 277224519 800 800 800 800 100
353 20250219 131100 277144519 801 801 801 801 0
354 20250219 131000 277144519 801 801 801 801 1
355 20250219 130900 277143718 798 798 798 798 234
356 20250219 130800 276956986 798 798 798 798 0
357 20250219 130700 276956986 798 798 798 798 0
358 20250219 130600 276956986 798 798 798 798 0
359 20250219 130500 276956986 798 798 798 798 0
360 20250219 130400 276956986 798 798 798 798 0
361 20250219 130300 276956986 798 798 798 798 0
362 20250219 130200 276956986 798 798 798 798 0
363 20250219 130100 276956986 798 798 798 798 0
364 20250219 130000 276956986 798 800 800 798 26775
365 20250219 125900 255582828 800 800 800 800 0
366 20250219 125800 255582828 800 800 800 800 0
367 20250219 125700 255582828 800 800 800 800 3
368 20250219 125600 255580428 800 800 800 800 8438
369 20250219 125500 248830028 802 802 802 802 0
370 20250219 125400 248830028 802 802 802 802 0
371 20250219 125300 248830028 802 802 802 802 10
372 20250219 125200 248822008 802 802 802 802 0
373 20250219 125100 248822008 802 802 802 802 4
374 20250219 125000 248818800 801 801 801 801 0
375 20250219 124900 248818800 801 801 801 801 500
376 20250219 124800 248418300 800 800 800 800 1
377 20250219 124700 248417500 800 801 801 800 20
378 20250219 124600 248401497 800 800 800 800 0
379 20250219 124500 248401497 800 801 801 800 4600
380 20250219 124400 244721472 804 801 804 801 2664
381 20250219 124300 242583454 801 801 801 801 61
382 20250219 124200 242534593 801 801 801 801 20
383 20250219 124100 242518573 801 801 801 801 0
384 20250219 124000 242518573 801 801 801 801 20
385 20250219 123900 242502553 800 800 800 800 687
386 20250219 123800 241952953 801 801 801 801 25
387 20250219 123700 241932928 801 801 801 801 20
388 20250219 123600 241916908 802 802 802 802 0
389 20250219 123500 241916908 802 802 802 802 10
390 20250219 123400 241908888 802 802 802 802 5
391 20250219 123300 241904878 802 802 802 802 0
392 20250219 123200 241904878 802 800 802 800 1362
393 20250219 123100 240812573 801 800 801 800 6818
394 20250219 123000 235358083 799 799 799 799 0
395 20250219 122900 235358083 799 799 799 799 355
396 20250219 122800 235074438 799 799 799 799 745
397 20250219 122700 234479183 800 800 800 800 12291
398 20250219 122600 224646383 802 800 802 800 14787
399 20250219 122500 212803387 799 799 799 799 0
400 20250219 122400 212803387 799 799 799 799 0
401 20250219 122300 212803387 799 799 799 799 0
402 20250219 122200 212803387 799 799 799 799 5
403 20250219 122100 212799392 800 800 800 800 0
404 20250219 122000 212799392 800 800 800 800 2
405 20250219 121900 212797792 800 800 800 800 10
406 20250219 121800 212789792 800 800 800 800 504
407 20250219 121700 212386592 800 800 800 800 1769
408 20250219 121600 210971392 800 800 800 800 3852
409 20250219 121500 207889792 799 799 799 799 1148
410 20250219 121400 206972540 799 799 799 799 100
411 20250219 121300 206892640 799 800 800 799 4
412 20250219 121200 206889443 800 800 800 800 3
413 20250219 121100 206887043 800 800 800 800 3705
414 20250219 121000 203923043 799 799 799 799 101
415 20250219 120900 203842344 799 799 799 799 1
416 20250219 120800 203841545 796 796 796 796 0
417 20250219 120700 203841545 796 798 798 796 3608
418 20250219 120600 200966695 798 798 798 798 0
419 20250219 120500 200966695 798 798 798 798 50
420 20250219 120400 200926795 798 798 798 798 8
421 20250219 120300 200920411 798 798 798 798 9
422 20250219 120200 200913229 798 798 798 798 13
423 20250219 120100 200902855 798 798 798 798 13
424 20250219 120000 200892481 798 798 798 798 1169
425 20250219 115900 199959619 798 798 798 798 4721
426 20250219 115800 196192261 799 799 799 799 5
427 20250219 115700 196188266 800 800 800 800 5
428 20250219 115600 196184266 800 800 800 800 1
429 20250219 115500 196183466 800 800 800 800 500
430 20250219 115400 195783466 800 800 800 800 1
431 20250219 115300 195782666 800 800 800 800 280
432 20250219 115200 195558666 800 800 800 800 304
433 20250219 115100 195315466 798 798 798 798 224
434 20250219 115000 195136714 800 799 800 799 587
435 20250219 114900 194667698 799 799 799 799 5
436 20250219 114800 194663703 799 799 799 799 12
437 20250219 114700 194654115 801 801 801 801 0
438 20250219 114600 194654115 801 801 801 801 0
439 20250219 114500 194654115 801 801 801 801 4
440 20250219 114400 194650911 802 802 802 802 502
441 20250219 114300 194248307 802 802 802 802 0
442 20250219 114200 194248307 802 800 802 800 3037
443 20250219 114100 191814029 800 800 800 800 0
444 20250219 114000 191814029 800 797 800 797 3000
445 20250219 113900 189415977 795 795 795 795 50
446 20250219 113800 189376227 795 795 795 795 0
447 20250219 113700 189376227 795 797 797 795 233
448 20250219 113600 189190726 797 797 797 797 62
449 20250219 113500 189141312 793 793 793 793 0
450 20250219 113400 189141312 793 798 798 793 7500
451 20250219 113300 183179842 801 801 801 801 0
452 20250219 113200 183179842 801 801 801 801 0
453 20250219 113100 183179842 801 801 801 801 40
454 20250219 113000 183147802 800 795 800 795 17041
455 20250219 112900 169537691 795 795 795 795 179
456 20250219 112800 169395386 793 796 796 793 4048
457 20250219 112700 166184472 797 797 797 797 0
458 20250219 112600 166184472 797 797 797 797 2
459 20250219 112500 166182878 793 793 793 793 500
460 20250219 112400 165786378 793 794 794 793 40
461 20250219 112300 165754619 793 793 793 793 1
462 20250219 112200 165753826 797 796 798 796 6135
463 20250219 112100 160858569 796 795 796 795 1116
464 20250219 112000 159970849 795 794 795 794 506
465 20250219 111900 159568979 794 792 794 792 1629
466 20250219 111800 158275773 792 792 792 792 30
467 20250219 111700 158252013 792 791 792 791 110
468 20250219 111600 158164993 791 790 791 790 430
469 20250219 111500 157824993 790 794 794 790 2092
470 20250219 111400 156170279 794 794 794 794 1
471 20250219 111300 156169485 792 794 795 792 900
472 20250219 111200 155456082 794 794 794 794 200
473 20250219 111100 155297282 796 796 796 796 0
474 20250219 111000 155297282 796 796 796 796 91
475 20250219 110900 155224846 798 798 798 798 0
476 20250219 110800 155224846 798 798 798 798 0
477 20250219 110700 155224846 798 798 798 798 0
478 20250219 110600 155224846 798 798 798 798 5
479 20250219 110500 155220856 798 798 798 798 0
480 20250219 110400 155220856 798 793 798 790 3494
481 20250219 110300 152456972 793 793 793 793 37
482 20250219 110200 152427631 793 795 795 793 5358
483 20250219 110100 148177022 794 794 794 794 0
484 20250219 110000 148177022 794 799 799 794 5605
485 20250219 105900 143715549 800 800 800 800 30
486 20250219 105800 143691549 800 800 800 800 5
487 20250219 105700 143687549 800 800 800 800 0
488 20250219 105600 143687549 800 800 800 800 531
489 20250219 105500 143262749 799 799 799 797 6701
490 20250219 105400 137918508 800 799 800 799 183
491 20250219 105300 137772218 799 799 799 799 3
492 20250219 105200 137769821 799 799 799 799 20
493 20250219 105100 137753841 800 800 800 800 1
494 20250219 105000 137753041 800 797 800 797 129
495 20250219 104900 137650201 801 801 801 801 0
496 20250219 104800 137650201 801 801 801 801 0
497 20250219 104700 137650201 801 801 801 801 16
498 20250219 104600 137637385 797 797 797 797 499
499 20250219 104500 137239682 801 801 801 801 0
500 20250219 104400 137239682 801 800 801 800 500
501 20250219 104300 136839675 800 800 800 800 0
502 20250219 104200 136839675 800 800 800 800 1396
503 20250219 104100 135722875 800 801 801 800 145
504 20250219 104000 135606865 801 795 801 795 1181
505 20250219 103900 134665493 798 798 798 798 271
506 20250219 103800 134449235 798 798 798 798 1
507 20250219 103700 134448437 801 801 801 794 1226
508 20250219 103600 133468948 794 801 802 794 452
509 20250219 103500 133108683 802 798 802 795 7985
510 20250219 103400 126727762 795 794 795 782 5456
511 20250219 103300 122425172 800 800 800 780 9996
512 20250219 103200 114504993 800 798 802 796 11573
513 20250219 103100 105290090 802 798 802 796 2600
514 20250219 103000 103218710 802 802 802 802 5
515 20250219 102900 103214700 802 799 802 798 10710
516 20250219 102800 94664059 800 800 800 800 576
517 20250219 102700 94203259 799 800 800 799 2050
518 20250219 102600 92564508 800 801 801 800 503
519 20250219 102500 92161808 802 802 802 802 0
520 20250219 102400 92161808 802 802 802 802 35
521 20250219 102300 92133738 802 800 802 800 1200
522 20250219 102200 91172481 800 804 804 799 16440
523 20250219 102100 77995288 806 805 806 805 1645
524 20250219 102000 76671045 806 806 806 806 5
525 20250219 101900 76667015 806 806 806 806 261
526 20250219 101800 76456649 806 806 806 806 200
527 20250219 101700 76295449 806 806 806 806 110
528 20250219 101600 76206789 806 806 806 806 1218
529 20250219 101500 75225081 806 810 810 806 5312
530 20250219 101400 70939609 810 810 810 810 36
531 20250219 101300 70910449 808 808 808 808 10
532 20250219 101200 70902369 810 810 810 810 3
533 20250219 101100 70899939 810 810 810 808 372
534 20250219 101000 70599219 810 810 810 810 10
535 20250219 100900 70591119 804 811 811 804 3255
536 20250219 100800 67971585 812 812 812 812 0
537 20250219 100700 67971585 812 811 812 811 105
538 20250219 100600 67886327 810 810 810 810 3
539 20250219 100500 67883897 812 812 812 812 10
540 20250219 100400 67875777 812 812 812 811 27
541 20250219 100300 67853855 812 812 812 810 791
542 20250219 100200 67213127 812 809 812 809 403
543 20250219 100100 66887034 809 812 812 803 11208
544 20250219 100000 57863330 813 813 813 813 0
545 20250219 095900 57863330 813 812 813 812 23
546 20250219 095800 57844645 810 810 810 810 10
547 20250219 095700 57836545 812 812 812 811 1004
548 20250219 095600 57021300 812 812 812 812 37
549 20250219 095500 56991256 813 815 815 806 5541
550 20250219 095400 52519821 815 815 815 815 0
551 20250219 095300 52519821 815 812 815 806 12721
552 20250219 095200 42228993 816 816 816 816 4
553 20250219 095100 42225729 816 816 816 816 0
554 20250219 095000 42225729 816 816 816 816 0
555 20250219 094900 42225729 816 814 816 813 2402
556 20250219 094800 40272847 814 816 816 814 118
557 20250219 094700 40176759 816 816 816 816 18
558 20250219 094600 40162071 815 816 816 815 123
559 20250219 094500 40061808 816 816 816 816 0
560 20250219 094400 40061808 816 816 816 816 843
561 20250219 094300 39373920 816 814 816 814 660
562 20250219 094200 38836175 814 815 815 814 873
563 20250219 094100 38125518 816 816 816 816 1018
564 20250219 094000 37294830 815 816 816 815 119
565 20250219 093900 37197745 816 818 818 816 39
566 20250219 093800 37165879 817 817 818 817 24
567 20250219 093700 37146269 818 815 818 815 56
568 20250219 093600 37100620 818 816 818 816 36
569 20250219 093500 37071208 818 818 818 817 73
570 20250219 093400 37011497 818 818 818 816 36
571 20250219 093300 36982109 818 818 818 818 0
572 20250219 093200 36982109 818 818 819 817 1835
573 20250219 093100 35481623 818 814 818 813 401
574 20250219 093000 35155141 818 818 818 813 2961
575 20250219 092900 32744972 818 816 818 816 28
576 20250219 092800 32722088 818 818 818 818 100
577 20250219 092700 32640288 816 816 819 816 272
578 20250219 092600 32418228 819 815 819 815 1522
579 20250219 092500 31176810 815 815 815 815 2
580 20250219 092400 31175180 816 818 819 813 9101
581 20250219 092300 23758729 820 820 820 820 2
582 20250219 092200 23757089 820 819 820 818 685
583 20250219 092100 23196168 818 816 819 816 148
584 20250219 092000 23075102 819 815 819 815 1258
585 20250219 091900 22049760 816 815 816 815 1055
586 20250219 091800 21188916 815 816 819 815 163
587 20250219 091700 21056047 819 819 819 817 17
588 20250219 091600 21042144 818 820 820 815 1261
589 20250219 091500 20012205 820 819 820 819 1003
590 20250219 091400 19189827 819 820 820 817 54
591 20250219 091300 19145619 820 815 820 815 110
592 20250219 091200 19055569 820 814 820 814 1927
593 20250219 091100 17482409 814 813 815 813 1232
594 20250219 091000 16480557 815 813 815 813 35
595 20250219 090900 16452090 813 815 815 813 1974
596 20250219 090800 14845387 815 818 818 815 1930
597 20250219 090700 13272347 817 815 817 815 497
598 20250219 090600 12866944 815 817 817 815 3727
599 20250219 090500 9826819 816 815 816 815 24
600 20250219 090400 9807251 816 816 818 816 44
601 20250219 090300 9771344 816 814 816 814 233
602 20250219 090200 9581672 814 819 819 814 1975
603 20250219 090100 7968647 819 819 819 819 2997
604 20250219 090000 5514104 819 820 821 819 6725

1
014990/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,75112995,0,63019802805,0.00
20250214,0,75112995,0,64597175700,0.00
20250213,0,75112995,0,65874096615,0.00
20250212,0,75112995,0,64597175700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 75112995 0 63019802805 0.00
3 20250214 0 75112995 0 64597175700 0.00
4 20250213 0 75112995 0 65874096615 0.00
5 20250212 0 75112995 0 64597175700 0.00