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

607
018000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190500,812522068,832,832,832,832,5955
20250219,190400,812522068,832,832,832,832,0
20250219,190300,812522068,832,832,832,832,0
20250219,190200,812522068,832,832,832,832,0
20250219,190100,812522068,832,832,832,832,0
20250219,190000,812522068,832,832,832,832,0
20250219,185900,812522068,832,832,832,832,0
20250219,185800,812522068,832,832,832,832,0
20250219,185700,812522068,832,832,832,832,0
20250219,185600,812522068,832,832,832,832,0
20250219,185500,812522068,832,832,832,832,0
20250219,185400,812522068,832,832,832,832,0
20250219,185300,812522068,832,832,832,832,0
20250219,185200,812522068,832,832,832,832,0
20250219,185100,812522068,832,832,832,832,0
20250219,185000,812522068,832,832,832,832,0
20250219,184900,812522068,832,832,832,832,0
20250219,184800,812522068,832,832,832,832,0
20250219,184700,812522068,832,832,832,832,0
20250219,184600,812522068,832,832,832,832,0
20250219,184500,812522068,832,832,832,832,0
20250219,184400,812522068,832,832,832,832,0
20250219,184300,812522068,832,832,832,832,0
20250219,184200,812522068,832,832,832,832,0
20250219,184100,812522068,832,832,832,832,0
20250219,184000,812522068,832,832,832,832,0
20250219,183900,812522068,832,832,832,832,0
20250219,183800,812522068,832,832,832,832,0
20250219,183700,812522068,832,832,832,832,0
20250219,183600,812522068,832,832,832,832,0
20250219,183500,812522068,832,832,832,832,5955
20250219,183400,812522068,832,832,832,832,0
20250219,183300,812522068,832,832,832,832,0
20250219,183200,812522068,832,832,832,832,0
20250219,183100,812522068,832,832,832,832,0
20250219,183000,812522068,832,832,832,832,0
20250219,182900,812522068,832,832,832,832,0
20250219,182800,812522068,832,832,832,832,0
20250219,182700,812522068,832,832,832,832,0
20250219,182600,812522068,832,832,832,832,0
20250219,182500,812522068,832,832,832,832,0
20250219,182400,812522068,832,832,832,832,0
20250219,182300,812522068,832,832,832,832,0
20250219,182200,812522068,832,832,832,832,0
20250219,182100,812522068,832,832,832,832,0
20250219,182000,812522068,832,832,832,832,0
20250219,181900,812522068,832,832,832,832,0
20250219,181800,812522068,832,832,832,832,0
20250219,181700,812522068,832,832,832,832,0
20250219,181600,812522068,832,832,832,832,0
20250219,181500,812522068,832,832,832,832,0
20250219,181400,812522068,832,832,832,832,0
20250219,181300,812522068,832,832,832,832,0
20250219,181200,812522068,832,832,832,832,0
20250219,181100,812522068,832,832,832,832,0
20250219,181000,812522068,832,832,832,832,0
20250219,180900,812522068,832,832,832,832,0
20250219,180800,812522068,832,832,832,832,0
20250219,180700,812522068,832,832,832,832,0
20250219,180600,812522068,832,832,832,832,0
20250219,180500,812522068,832,832,832,832,5955
20250219,180400,812522068,832,832,832,832,0
20250219,180300,812522068,832,832,832,832,0
20250219,180200,812522068,832,832,832,832,0
20250219,180100,812522068,832,832,832,832,0
20250219,180000,812522068,832,832,832,832,0
20250219,175900,812522068,832,832,832,832,0
20250219,175800,812522068,832,832,832,832,0
20250219,175700,812522068,832,832,832,832,0
20250219,175600,812522068,832,832,832,832,0
20250219,175500,812522068,832,832,832,832,0
20250219,175400,812522068,832,832,832,832,0
20250219,175300,812522068,832,832,832,832,0
20250219,175200,812522068,832,832,832,832,0
20250219,175100,812522068,832,832,832,832,0
20250219,175000,812522068,832,832,832,832,0
20250219,174900,812522068,832,832,832,832,0
20250219,174800,812522068,832,832,832,832,0
20250219,174700,812522068,832,832,832,832,0
20250219,174600,812522068,832,832,832,832,0
20250219,174500,812522068,832,832,832,832,0
20250219,174400,812522068,832,832,832,832,0
20250219,174300,812522068,832,832,832,832,0
20250219,174200,812522068,832,832,832,832,0
20250219,174100,812522068,832,832,832,832,0
20250219,174000,812522068,832,832,832,832,0
20250219,173900,812522068,832,832,832,832,0
20250219,173800,812522068,832,832,832,832,0
20250219,173700,812522068,832,832,832,832,0
20250219,173600,812522068,832,832,832,832,0
20250219,173500,812522068,832,832,832,832,5955
20250219,173400,812522068,832,832,832,832,0
20250219,173300,812522068,832,832,832,832,0
20250219,173200,812522068,832,832,832,832,0
20250219,173100,812522068,832,832,832,832,0
20250219,173000,812522068,832,832,832,832,0
20250219,172900,812522068,832,832,832,832,0
20250219,172800,812522068,832,832,832,832,0
20250219,172700,812522068,832,832,832,832,0
20250219,172600,812522068,832,832,832,832,0
20250219,172500,812522068,832,832,832,832,0
20250219,172400,812522068,832,832,832,832,0
20250219,172300,812522068,832,832,832,832,0
20250219,172200,812522068,832,832,832,832,0
20250219,172100,812522068,832,832,832,832,0
20250219,172000,812522068,832,832,832,832,0
20250219,171900,812522068,832,832,832,832,0
20250219,171800,812522068,832,832,832,832,0
20250219,171700,812522068,832,832,832,832,0
20250219,171600,812522068,832,832,832,832,0
20250219,171500,812522068,832,832,832,832,0
20250219,171400,812522068,832,832,832,832,0
20250219,171300,812522068,832,832,832,832,0
20250219,171200,812522068,832,832,832,832,0
20250219,171100,812522068,832,832,832,832,0
20250219,171000,812522068,832,832,832,832,0
20250219,170900,812522068,832,832,832,832,0
20250219,170800,812522068,832,832,832,832,0
20250219,170700,812522068,832,832,832,832,0
20250219,170600,812522068,832,832,832,832,0
20250219,170500,812522068,832,832,832,832,5955
20250219,170400,812522068,832,832,832,832,0
20250219,170300,812522068,832,832,832,832,0
20250219,170200,812522068,832,832,832,832,0
20250219,170100,812522068,832,832,832,832,0
20250219,170000,812522068,832,832,832,832,0
20250219,165900,812522068,832,832,832,832,0
20250219,165800,812522068,832,832,832,832,0
20250219,165700,812522068,832,832,832,832,0
20250219,165600,812522068,832,832,832,832,0
20250219,165500,812522068,832,832,832,832,0
20250219,165400,812522068,832,832,832,832,0
20250219,165300,812522068,832,832,832,832,0
20250219,165200,812522068,832,832,832,832,0
20250219,165100,812522068,832,832,832,832,0
20250219,165000,812522068,832,832,832,832,0
20250219,164900,812522068,832,832,832,832,0
20250219,164800,812522068,832,832,832,832,0
20250219,164700,812522068,832,832,832,832,0
20250219,164600,812522068,832,832,832,832,0
20250219,164500,812522068,832,832,832,832,0
20250219,164400,812522068,832,832,832,832,0
20250219,164300,812522068,832,832,832,832,0
20250219,164200,812522068,832,832,832,832,0
20250219,164100,812522068,832,832,832,832,0
20250219,164000,812522068,832,832,832,832,0
20250219,163900,812522068,832,832,832,832,0
20250219,163800,812522068,832,832,832,832,0
20250219,163700,812522068,832,832,832,832,0
20250219,163600,812522068,832,832,832,832,0
20250219,163500,812522068,832,832,832,832,5955
20250219,163400,812522068,832,832,832,832,0
20250219,163300,812522068,832,832,832,832,0
20250219,163200,812522068,832,832,832,832,0
20250219,163100,812522068,832,832,832,832,0
20250219,163000,812522068,832,832,832,832,0
20250219,162900,812522068,832,832,832,832,0
20250219,162800,812522068,832,832,832,832,0
20250219,162700,812522068,832,832,832,832,0
20250219,162600,812522068,832,832,832,832,0
20250219,162500,812522068,832,832,832,832,0
20250219,162400,812522068,832,832,832,832,0
20250219,162300,812522068,832,832,832,832,0
20250219,162200,812522068,832,832,832,832,0
20250219,162100,812522068,832,832,832,832,0
20250219,162000,812522068,832,832,832,832,0
20250219,161900,812522068,832,832,832,832,0
20250219,161800,812522068,832,832,832,832,0
20250219,161700,812522068,832,832,832,832,0
20250219,161600,812522068,832,832,832,832,0
20250219,161500,812522068,832,832,832,832,0
20250219,161400,812522068,832,832,832,832,0
20250219,161300,812522068,832,832,832,832,0
20250219,161200,812522068,832,832,832,832,0
20250219,161100,812522068,832,832,832,832,0
20250219,161000,812522068,832,832,832,832,0
20250219,160900,812522068,832,832,832,832,0
20250219,160800,812522068,832,832,832,832,0
20250219,160700,812522068,832,832,832,832,0
20250219,160600,812522068,832,832,832,832,0
20250219,160500,812522068,832,832,832,832,5955
20250219,160400,812522068,832,832,832,832,0
20250219,160300,812522068,832,832,832,832,0
20250219,160200,812522068,832,832,832,832,0
20250219,160100,812522068,832,832,832,832,0
20250219,160000,812522068,832,832,832,832,0
20250219,155900,812522068,832,832,832,832,0
20250219,155800,812522068,832,832,832,832,0
20250219,155700,812522068,832,832,832,832,0
20250219,155600,812522068,832,832,832,832,0
20250219,155500,812522068,832,832,832,832,0
20250219,155400,812522068,832,832,832,832,0
20250219,155300,812522068,832,832,832,832,0
20250219,155200,812522068,832,832,832,832,0
20250219,155100,812522068,832,832,832,832,0
20250219,155000,812522068,832,832,832,832,0
20250219,154900,812522068,832,832,832,832,0
20250219,154800,812522068,832,832,832,832,0
20250219,154700,812522068,832,832,832,832,0
20250219,154600,812522068,832,832,832,832,0
20250219,154500,812522068,832,832,832,832,0
20250219,154400,812522068,832,832,832,832,0
20250219,154300,812522068,832,832,832,832,0
20250219,154200,812522068,832,832,832,832,0
20250219,154100,812522068,832,832,832,832,0
20250219,154000,812522068,832,832,832,832,0
20250219,153900,812522068,832,832,832,832,0
20250219,153800,812522068,832,832,832,832,0
20250219,153700,812522068,832,832,832,832,0
20250219,153600,812522068,832,832,832,832,0
20250219,153500,812522068,832,832,832,832,5955
20250219,153400,812522068,832,832,832,832,0
20250219,153300,812522068,832,832,832,832,0
20250219,153200,812522068,832,832,832,832,0
20250219,153100,812522068,832,832,832,832,0
20250219,153000,812522068,832,832,832,832,5955
20250219,152900,807567508,832,832,832,832,0
20250219,152800,807567508,832,832,832,832,0
20250219,152700,807567508,832,832,832,832,0
20250219,152600,807567508,832,832,832,832,0
20250219,152500,807567508,832,832,832,832,0
20250219,152400,807567508,832,832,832,832,0
20250219,152300,807567508,832,832,832,832,0
20250219,152200,807567508,832,832,832,832,0
20250219,152100,807567508,832,832,832,832,0
20250219,152000,807567508,832,832,832,832,0
20250219,151900,807567508,832,831,832,831,1280
20250219,151800,806503744,831,830,831,830,1345
20250219,151700,805387393,830,831,831,830,1115
20250219,151600,804461739,831,831,831,830,1926
20250219,151500,802861453,831,830,831,830,3704
20250219,151400,799786031,831,830,831,830,124
20250219,151300,799683109,830,830,830,830,4797
20250219,151200,795701599,830,828,830,828,3990
20250219,151100,792394238,826,826,826,826,0
20250219,151000,792394238,826,826,827,826,1896
20250219,150900,790828127,826,829,829,826,11
20250219,150800,790819026,829,828,829,828,15
20250219,150700,790806596,825,825,825,825,0
20250219,150600,790806596,825,828,829,825,128
20250219,150500,790700954,829,828,829,828,6
20250219,150400,790695984,829,829,829,825,672
20250219,150300,790139464,829,829,829,829,1
20250219,150200,790138635,829,827,829,827,1692
20250219,150100,788739349,827,827,827,827,1
20250219,150000,788738522,829,829,829,829,5
20250219,145900,788734377,829,829,829,829,0
20250219,145800,788734377,829,829,829,829,0
20250219,145700,788734377,829,827,829,827,15840
20250219,145600,775634695,827,827,827,827,0
20250219,145500,775634695,827,827,827,827,40
20250219,145400,775601615,827,827,827,827,800
20250219,145300,774940015,827,827,827,827,30
20250219,145200,774915205,827,827,827,827,10
20250219,145100,774906935,827,825,827,822,3703
20250219,145000,771860098,825,825,825,825,54
20250219,144900,771815548,825,827,827,825,1411
20250219,144800,770649965,828,828,828,828,1000
20250219,144700,769821965,829,831,831,829,3548
20250219,144600,766874267,832,829,832,829,1904
20250219,144500,765290673,829,829,829,829,100
20250219,144400,765207773,829,829,829,829,0
20250219,144300,765207773,829,829,829,829,7
20250219,144200,765201970,829,826,829,825,100
20250219,144100,765119465,828,825,828,825,1076
20250219,144000,764230037,830,830,830,830,2000
20250219,143900,762570037,830,830,830,830,3
20250219,143800,762567547,830,830,830,830,500
20250219,143700,762152547,831,831,831,831,100
20250219,143600,762069447,831,825,831,823,1471
20250219,143500,760858380,831,829,831,829,1534
20250219,143400,759585087,829,829,829,829,108
20250219,143300,759495555,825,825,825,825,0
20250219,143200,759495555,825,825,825,825,0
20250219,143100,759495555,825,825,825,825,0
20250219,143000,759495555,825,825,825,825,50
20250219,142900,759454305,829,829,829,829,0
20250219,142800,759454305,829,828,829,828,4
20250219,142700,759450991,829,829,829,829,0
20250219,142600,759450991,829,829,829,829,0
20250219,142500,759450991,829,829,829,829,20
20250219,142400,759434411,829,829,829,829,645
20250219,142300,758899706,829,829,829,829,2
20250219,142200,758898048,832,832,832,832,0
20250219,142100,758898048,832,832,832,832,0
20250219,142000,758898048,832,831,832,831,3
20250219,141900,758895554,832,834,834,819,18011
20250219,141800,744069716,834,827,834,827,36081
20250219,141700,714145682,826,826,826,826,4667
20250219,141600,710290740,826,826,826,826,4003
20250219,141500,706984262,826,826,826,826,30
20250219,141400,706959482,826,825,826,825,14
20250219,141300,706947928,825,825,825,825,2000
20250219,141200,705297928,825,825,825,825,1009
20250219,141100,704465503,826,826,826,826,17
20250219,141000,704451461,826,825,826,825,9
20250219,140900,704444034,825,826,826,825,1224
20250219,140800,703433021,826,826,826,826,100
20250219,140700,703350421,826,825,826,824,5205
20250219,140600,699056304,825,825,825,824,1546
20250219,140500,697782348,824,825,825,824,3974
20250219,140400,694506871,824,824,824,824,788
20250219,140300,693857559,824,824,824,824,1364
20250219,140200,692733623,824,824,824,824,0
20250219,140100,692733623,824,824,824,824,2
20250219,140000,692731975,824,823,824,823,3002
20250219,135900,690258374,823,823,823,823,2
20250219,135800,690256728,823,821,823,821,13597
20250219,135700,679092453,820,820,820,820,1277
20250219,135600,678045313,820,820,820,820,1
20250219,135500,678044493,820,820,820,820,792
20250219,135400,677395053,820,820,820,820,2
20250219,135300,677393413,820,820,820,820,0
20250219,135200,677393413,820,820,820,820,0
20250219,135100,677393413,820,820,820,820,5
20250219,135000,677389313,820,820,820,820,3
20250219,134900,677386853,818,819,819,818,2500
20250219,134800,675341329,819,819,819,819,0
20250219,134700,675341329,819,819,819,819,660
20250219,134600,674800789,820,819,820,819,2681
20250219,134500,672604450,820,820,820,820,78
20250219,134400,672540490,819,819,819,819,2006
20250219,134300,670897576,820,820,820,820,0
20250219,134200,670897576,820,820,820,820,0
20250219,134100,670897576,820,820,820,820,0
20250219,134000,670897576,820,820,820,820,0
20250219,133900,670897576,820,820,820,819,62
20250219,133800,670846786,820,820,820,820,30
20250219,133700,670822186,820,820,820,820,100
20250219,133600,670740186,820,820,820,820,100
20250219,133500,670658186,820,820,820,820,2006
20250219,133400,669013266,820,820,820,820,0
20250219,133300,669013266,820,820,820,820,5
20250219,133200,669009166,819,819,819,819,0
20250219,133100,669009166,819,819,819,819,10
20250219,133000,669000976,820,820,820,820,0
20250219,132900,669000976,820,820,820,820,1289
20250219,132800,667943996,820,820,820,820,63
20250219,132700,667892336,820,820,820,820,37
20250219,132600,667861996,820,820,820,820,50
20250219,132500,667820996,820,818,820,818,101
20250219,132400,667738276,818,820,820,818,334
20250219,132300,667464732,819,819,819,819,323
20250219,132200,667200195,819,820,820,819,51
20250219,132100,667158425,820,820,820,820,0
20250219,132000,667158425,820,819,820,819,498
20250219,131900,666750162,819,819,819,819,0
20250219,131800,666750162,819,819,819,819,0
20250219,131700,666750162,819,819,819,819,120
20250219,131600,666651882,819,819,819,819,8
20250219,131500,666645330,819,820,820,819,2925
20250219,131400,664249645,820,820,820,820,20
20250219,131300,664233245,820,820,820,820,1410
20250219,131200,663077045,819,819,819,819,1413
20250219,131100,661919798,819,820,820,819,21
20250219,131000,661902579,820,820,820,820,50
20250219,130900,661861579,820,819,820,819,1252
20250219,130800,660836129,820,820,820,820,41
20250219,130700,660802509,820,819,820,819,5516
20250219,130600,656283389,820,820,820,820,722
20250219,130500,655691349,820,820,820,819,4504
20250219,130400,652002569,819,819,819,819,0
20250219,130300,652002569,819,819,819,819,2
20250219,130200,652000931,819,819,819,819,1167
20250219,130100,651045158,819,819,819,819,43
20250219,130000,651009941,819,819,820,819,461
20250219,125900,650632381,819,819,819,819,100
20250219,125800,650550481,820,820,820,820,1100
20250219,125700,649648481,820,820,820,820,0
20250219,125600,649648481,820,820,820,820,0
20250219,125500,649648481,820,820,820,820,5
20250219,125400,649644381,820,820,820,820,1001
20250219,125300,648823561,820,820,820,820,466
20250219,125200,648441441,819,819,819,819,1
20250219,125100,648440622,820,820,820,820,17
20250219,125000,648426682,820,819,820,819,307
20250219,124900,648175248,819,819,819,819,14
20250219,124800,648163782,820,820,820,820,250
20250219,124700,647958782,820,820,820,820,1753
20250219,124600,646521322,820,820,820,820,1
20250219,124500,646520502,820,822,822,820,128
20250219,124400,646415514,821,821,821,821,0
20250219,124300,646415514,821,823,823,821,1964
20250219,124200,644800853,823,823,824,823,524
20250219,124100,644369600,823,823,823,823,100
20250219,124000,644287300,823,823,823,823,1
20250219,123900,644286477,824,824,824,824,10
20250219,123800,644278237,824,824,824,824,500
20250219,123700,643866237,824,824,824,824,20
20250219,123600,643849757,824,824,824,824,60
20250219,123500,643800317,824,824,824,824,1000
20250219,123400,642976317,824,824,824,824,21
20250219,123300,642959013,822,824,824,822,231
20250219,123200,642769071,824,822,824,822,336
20250219,123100,642492709,822,822,822,822,100
20250219,123000,642410509,822,822,822,822,500
20250219,122900,641999509,824,824,824,824,0
20250219,122800,641999509,824,823,824,823,2
20250219,122700,641997862,824,824,824,824,22
20250219,122600,641979734,824,824,824,824,0
20250219,122500,641979734,824,824,824,824,0
20250219,122400,641979734,824,824,824,822,1707
20250219,122300,640574644,824,824,824,824,0
20250219,122200,640574644,824,824,824,824,10
20250219,122100,640566404,824,824,824,824,0
20250219,122000,640566404,824,824,824,824,0
20250219,121900,640566404,824,824,824,824,0
20250219,121800,640566404,824,824,824,824,0
20250219,121700,640566404,824,824,824,819,16003
20250219,121600,627444776,824,824,824,824,225
20250219,121500,627259376,825,825,825,825,0
20250219,121400,627259376,825,825,825,825,0
20250219,121300,627259376,825,825,825,825,1126
20250219,121200,626330426,824,824,825,824,12
20250219,121100,626320537,824,825,825,824,413
20250219,121000,625980025,825,825,825,825,5286
20250219,120900,621619075,825,825,825,824,1058
20250219,120800,620746230,825,824,825,824,13
20250219,120700,620735517,824,824,824,824,0
20250219,120600,620735517,824,824,824,824,304
20250219,120500,620485021,825,823,825,823,975
20250219,120400,619682587,824,823,824,823,554
20250219,120300,619226591,825,825,825,825,0
20250219,120200,619226591,825,825,825,825,4
20250219,120100,619223291,825,825,825,825,300
20250219,120000,618975791,825,825,825,825,2
20250219,115900,618974141,823,823,823,823,0
20250219,115800,618974141,823,823,823,823,0
20250219,115700,618974141,823,823,823,823,16
20250219,115600,618960973,823,825,825,823,121
20250219,115500,618861150,825,825,825,825,700
20250219,115400,618283650,825,825,825,825,100
20250219,115300,618201150,826,826,826,826,59
20250219,115200,618152416,826,826,826,826,500
20250219,115100,617739416,826,826,826,826,100
20250219,115000,617656816,826,825,826,825,381
20250219,114900,617342490,826,825,826,821,993
20250219,114800,616524818,825,826,827,825,9744
20250219,114700,608482233,827,827,827,826,908
20250219,114600,607731318,826,825,826,825,2110
20250219,114500,605990492,825,823,825,823,615
20250219,114400,605484147,823,823,823,823,32
20250219,114300,605457811,823,823,823,823,6
20250219,114200,605452873,823,823,823,823,2000
20250219,114100,603806873,823,820,823,820,320
20250219,114000,603543573,823,822,823,822,3000
20250219,113900,601074673,823,823,823,823,121
20250219,113800,600975090,823,820,823,820,547
20250219,113700,600526247,823,823,823,823,0
20250219,113600,600526247,823,823,823,823,2
20250219,113500,600524601,823,820,823,820,10005
20250219,113400,592291597,822,822,822,822,0
20250219,113300,592291597,822,822,822,822,345
20250219,113200,592008007,822,822,822,822,5
20250219,113100,592003897,822,822,822,822,0
20250219,113000,592003897,822,822,822,822,0
20250219,112900,592003897,822,822,822,822,0
20250219,112800,592003897,822,822,822,822,10
20250219,112700,591995677,822,822,822,822,1
20250219,112600,591994855,822,823,823,822,172
20250219,112500,591853338,823,823,823,823,4
20250219,112400,591850046,823,823,823,823,1
20250219,112300,591849223,822,822,822,822,2885
20250219,112200,589477753,822,822,822,822,1
20250219,112100,589476931,820,823,823,820,15
20250219,112000,589464616,823,823,823,823,1
20250219,111900,589463793,820,820,823,820,398
20250219,111800,589137430,822,820,822,820,6178
20250219,111700,584071454,820,822,822,820,2035
20250219,111600,582402752,820,820,821,820,1266
20250219,111500,581364611,820,820,820,820,731
20250219,111400,580765191,822,822,822,822,34
20250219,111300,580737243,823,823,823,821,502
20250219,111200,580325097,823,821,823,821,568
20250219,111100,579858767,820,820,820,820,12831
20250219,111000,569337347,821,821,821,821,500
20250219,110900,568926847,823,822,823,820,4450
20250219,110800,565274598,822,823,823,822,652
20250219,110700,564738502,825,825,825,825,4
20250219,110600,564735202,825,825,825,825,100
20250219,110500,564652702,825,825,825,825,1
20250219,110400,564651877,824,825,825,824,733
20250219,110300,564047875,825,825,825,825,4508
20250219,110200,560328775,827,827,827,827,2
20250219,110100,560327121,827,824,827,824,4277
20250219,110000,556790969,827,827,827,827,1226
20250219,105900,555777067,827,827,827,827,0
20250219,105800,555777067,827,826,827,826,6094
20250219,105700,550737788,826,826,826,826,0
20250219,105600,550737788,826,825,826,825,1277
20250219,105500,549683444,826,826,826,826,355
20250219,105400,549390214,826,826,826,826,0
20250219,105300,549390214,826,826,826,826,1
20250219,105200,549389388,826,826,826,826,0
20250219,105100,549389388,826,823,826,823,2407
20250219,105000,547408424,825,825,825,825,94
20250219,104900,547330874,823,826,826,823,921
20250219,104800,546572591,826,826,826,826,50
20250219,104700,546531291,826,826,826,826,0
20250219,104600,546531291,826,826,826,826,50
20250219,104500,546489991,826,825,826,825,3005
20250219,104400,544009699,825,826,826,825,140
20250219,104300,543894192,826,825,826,825,285
20250219,104200,543658982,826,826,826,826,0
20250219,104100,543658982,826,826,826,826,0
20250219,104000,543658982,826,826,826,826,0
20250219,103900,543658982,826,823,826,823,6
20250219,103800,543654041,823,823,823,823,2
20250219,103700,543652395,826,826,826,826,0
20250219,103600,543652395,826,826,826,826,250
20250219,103500,543445895,826,826,826,826,8
20250219,103400,543439287,826,826,826,826,1
20250219,103300,543438461,821,827,827,821,1792
20250219,103200,541959675,827,827,827,827,100
20250219,103100,541876975,827,827,827,827,13
20250219,103000,541866224,828,827,828,827,2232
20250219,102900,540020359,827,827,827,827,1076
20250219,102800,539130507,827,824,827,823,8139
20250219,102700,532403410,825,825,825,825,287
20250219,102600,532166635,827,827,827,827,0
20250219,102500,532166635,827,827,827,827,193
20250219,102400,532007024,827,827,827,827,400
20250219,102300,531676224,827,827,827,821,9
20250219,102200,531668811,822,822,822,822,9
20250219,102100,531661413,822,822,822,820,9723
20250219,102000,523669110,822,822,822,822,26
20250219,101900,523647738,827,827,827,827,10
20250219,101800,523639468,822,822,822,822,0
20250219,101700,523639468,822,828,829,822,2515
20250219,101600,521563019,822,822,822,822,4
20250219,101500,521559731,823,823,828,823,404
20250219,101400,521226939,824,829,829,824,871
20250219,101300,520505405,830,830,830,829,524
20250219,101200,520070627,830,829,830,829,3806
20250219,101100,516915303,829,829,829,829,30
20250219,101000,516890433,829,827,830,827,3021
20250219,100900,514384707,827,826,827,826,4012
20250219,100800,511069990,826,827,827,821,236
20250219,100700,510876073,827,827,827,827,1
20250219,100600,510875246,827,827,827,827,121
20250219,100500,510775179,827,821,827,820,900
20250219,100400,510034050,828,828,828,828,486
20250219,100300,509631642,829,822,830,822,8601
20250219,100200,502511480,821,819,821,819,100
20250219,100100,502429480,819,822,822,819,305
20250219,100000,502179070,823,820,823,820,6614
20250219,095900,496754346,818,819,819,818,1200
20250219,095800,495772638,819,818,819,818,913
20250219,095700,495024892,819,819,819,818,186
20250219,095600,494872731,819,820,820,818,83
20250219,095500,494804757,820,818,820,818,201
20250219,095400,494640337,818,818,818,818,2
20250219,095300,494638701,817,818,818,817,1062
20250219,095200,493771037,817,818,818,817,4000
20250219,095100,490502938,817,820,820,817,3449
20250219,095000,487684670,820,818,820,818,11746
20250219,094900,478064920,818,819,819,818,256
20250219,094800,477855482,819,817,819,817,395
20250219,094700,477532677,817,821,821,817,27877
20250219,094600,454683010,824,824,824,824,381
20250219,094500,454369066,824,824,824,824,192
20250219,094400,454210858,824,825,825,821,3437
20250219,094300,451387655,825,821,825,821,3521
20250219,094200,448496825,821,825,825,821,14162
20250219,094100,436847542,825,824,827,824,135
20250219,094000,436736230,827,827,827,827,1
20250219,093900,436735403,824,826,826,824,622
20250219,093800,436222192,826,826,826,826,10
20250219,093700,436213932,828,826,828,826,530
20250219,093600,435776102,826,828,828,824,38750
20250219,093500,403808638,828,826,828,826,122
20250219,093400,403707642,826,828,828,825,799
20250219,093300,403048229,828,828,828,828,462
20250219,093200,402665693,829,830,830,828,413
20250219,093100,402323209,830,827,830,824,7248
20250219,093000,396322654,828,827,828,823,5666
20250219,092900,391633915,823,826,826,822,6528
20250219,092800,386259620,828,823,828,823,1752
20250219,092700,384809843,823,829,830,823,3166
20250219,092600,382201025,830,826,830,825,3253
20250219,092500,379509799,830,827,830,826,1432
20250219,092400,378323578,825,832,832,825,21805
20250219,092300,360232576,835,838,838,835,123
20250219,092200,360129547,838,832,839,832,2255
20250219,092100,358244607,832,838,840,832,43894
20250219,092000,321626497,838,836,838,835,24114
20250219,091900,301486427,836,840,840,836,1131
20250219,091800,300537285,840,840,841,836,2525
20250219,091700,298414218,840,836,840,835,10309
20250219,091600,289766181,836,838,842,836,9529
20250219,091500,281771964,842,836,847,836,76390
20250219,091400,217372795,834,834,838,833,6106
20250219,091300,212286356,833,840,841,833,8573
20250219,091200,205103112,840,840,842,837,6222
20250219,091100,199878364,840,837,845,837,15277
20250219,091000,187031906,838,844,846,837,15347
20250219,090900,174147777,846,844,846,842,16924
20250219,090800,159856706,844,833,848,831,38729
20250219,090700,127269714,839,823,839,823,49218
20250219,090600,86457405,823,819,824,818,16958
20250219,090500,72550291,819,808,819,806,28358
20250219,090400,49528267,808,810,810,808,1943
20250219,090300,47954537,810,805,812,805,2343
20250219,090200,46055951,805,815,815,805,3996
20250219,090100,42822929,815,816,816,808,9896
20250219,090000,34825819,815,812,816,810,42837
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190500 812522068 832 832 832 832 5955
3 20250219 190400 812522068 832 832 832 832 0
4 20250219 190300 812522068 832 832 832 832 0
5 20250219 190200 812522068 832 832 832 832 0
6 20250219 190100 812522068 832 832 832 832 0
7 20250219 190000 812522068 832 832 832 832 0
8 20250219 185900 812522068 832 832 832 832 0
9 20250219 185800 812522068 832 832 832 832 0
10 20250219 185700 812522068 832 832 832 832 0
11 20250219 185600 812522068 832 832 832 832 0
12 20250219 185500 812522068 832 832 832 832 0
13 20250219 185400 812522068 832 832 832 832 0
14 20250219 185300 812522068 832 832 832 832 0
15 20250219 185200 812522068 832 832 832 832 0
16 20250219 185100 812522068 832 832 832 832 0
17 20250219 185000 812522068 832 832 832 832 0
18 20250219 184900 812522068 832 832 832 832 0
19 20250219 184800 812522068 832 832 832 832 0
20 20250219 184700 812522068 832 832 832 832 0
21 20250219 184600 812522068 832 832 832 832 0
22 20250219 184500 812522068 832 832 832 832 0
23 20250219 184400 812522068 832 832 832 832 0
24 20250219 184300 812522068 832 832 832 832 0
25 20250219 184200 812522068 832 832 832 832 0
26 20250219 184100 812522068 832 832 832 832 0
27 20250219 184000 812522068 832 832 832 832 0
28 20250219 183900 812522068 832 832 832 832 0
29 20250219 183800 812522068 832 832 832 832 0
30 20250219 183700 812522068 832 832 832 832 0
31 20250219 183600 812522068 832 832 832 832 0
32 20250219 183500 812522068 832 832 832 832 5955
33 20250219 183400 812522068 832 832 832 832 0
34 20250219 183300 812522068 832 832 832 832 0
35 20250219 183200 812522068 832 832 832 832 0
36 20250219 183100 812522068 832 832 832 832 0
37 20250219 183000 812522068 832 832 832 832 0
38 20250219 182900 812522068 832 832 832 832 0
39 20250219 182800 812522068 832 832 832 832 0
40 20250219 182700 812522068 832 832 832 832 0
41 20250219 182600 812522068 832 832 832 832 0
42 20250219 182500 812522068 832 832 832 832 0
43 20250219 182400 812522068 832 832 832 832 0
44 20250219 182300 812522068 832 832 832 832 0
45 20250219 182200 812522068 832 832 832 832 0
46 20250219 182100 812522068 832 832 832 832 0
47 20250219 182000 812522068 832 832 832 832 0
48 20250219 181900 812522068 832 832 832 832 0
49 20250219 181800 812522068 832 832 832 832 0
50 20250219 181700 812522068 832 832 832 832 0
51 20250219 181600 812522068 832 832 832 832 0
52 20250219 181500 812522068 832 832 832 832 0
53 20250219 181400 812522068 832 832 832 832 0
54 20250219 181300 812522068 832 832 832 832 0
55 20250219 181200 812522068 832 832 832 832 0
56 20250219 181100 812522068 832 832 832 832 0
57 20250219 181000 812522068 832 832 832 832 0
58 20250219 180900 812522068 832 832 832 832 0
59 20250219 180800 812522068 832 832 832 832 0
60 20250219 180700 812522068 832 832 832 832 0
61 20250219 180600 812522068 832 832 832 832 0
62 20250219 180500 812522068 832 832 832 832 5955
63 20250219 180400 812522068 832 832 832 832 0
64 20250219 180300 812522068 832 832 832 832 0
65 20250219 180200 812522068 832 832 832 832 0
66 20250219 180100 812522068 832 832 832 832 0
67 20250219 180000 812522068 832 832 832 832 0
68 20250219 175900 812522068 832 832 832 832 0
69 20250219 175800 812522068 832 832 832 832 0
70 20250219 175700 812522068 832 832 832 832 0
71 20250219 175600 812522068 832 832 832 832 0
72 20250219 175500 812522068 832 832 832 832 0
73 20250219 175400 812522068 832 832 832 832 0
74 20250219 175300 812522068 832 832 832 832 0
75 20250219 175200 812522068 832 832 832 832 0
76 20250219 175100 812522068 832 832 832 832 0
77 20250219 175000 812522068 832 832 832 832 0
78 20250219 174900 812522068 832 832 832 832 0
79 20250219 174800 812522068 832 832 832 832 0
80 20250219 174700 812522068 832 832 832 832 0
81 20250219 174600 812522068 832 832 832 832 0
82 20250219 174500 812522068 832 832 832 832 0
83 20250219 174400 812522068 832 832 832 832 0
84 20250219 174300 812522068 832 832 832 832 0
85 20250219 174200 812522068 832 832 832 832 0
86 20250219 174100 812522068 832 832 832 832 0
87 20250219 174000 812522068 832 832 832 832 0
88 20250219 173900 812522068 832 832 832 832 0
89 20250219 173800 812522068 832 832 832 832 0
90 20250219 173700 812522068 832 832 832 832 0
91 20250219 173600 812522068 832 832 832 832 0
92 20250219 173500 812522068 832 832 832 832 5955
93 20250219 173400 812522068 832 832 832 832 0
94 20250219 173300 812522068 832 832 832 832 0
95 20250219 173200 812522068 832 832 832 832 0
96 20250219 173100 812522068 832 832 832 832 0
97 20250219 173000 812522068 832 832 832 832 0
98 20250219 172900 812522068 832 832 832 832 0
99 20250219 172800 812522068 832 832 832 832 0
100 20250219 172700 812522068 832 832 832 832 0
101 20250219 172600 812522068 832 832 832 832 0
102 20250219 172500 812522068 832 832 832 832 0
103 20250219 172400 812522068 832 832 832 832 0
104 20250219 172300 812522068 832 832 832 832 0
105 20250219 172200 812522068 832 832 832 832 0
106 20250219 172100 812522068 832 832 832 832 0
107 20250219 172000 812522068 832 832 832 832 0
108 20250219 171900 812522068 832 832 832 832 0
109 20250219 171800 812522068 832 832 832 832 0
110 20250219 171700 812522068 832 832 832 832 0
111 20250219 171600 812522068 832 832 832 832 0
112 20250219 171500 812522068 832 832 832 832 0
113 20250219 171400 812522068 832 832 832 832 0
114 20250219 171300 812522068 832 832 832 832 0
115 20250219 171200 812522068 832 832 832 832 0
116 20250219 171100 812522068 832 832 832 832 0
117 20250219 171000 812522068 832 832 832 832 0
118 20250219 170900 812522068 832 832 832 832 0
119 20250219 170800 812522068 832 832 832 832 0
120 20250219 170700 812522068 832 832 832 832 0
121 20250219 170600 812522068 832 832 832 832 0
122 20250219 170500 812522068 832 832 832 832 5955
123 20250219 170400 812522068 832 832 832 832 0
124 20250219 170300 812522068 832 832 832 832 0
125 20250219 170200 812522068 832 832 832 832 0
126 20250219 170100 812522068 832 832 832 832 0
127 20250219 170000 812522068 832 832 832 832 0
128 20250219 165900 812522068 832 832 832 832 0
129 20250219 165800 812522068 832 832 832 832 0
130 20250219 165700 812522068 832 832 832 832 0
131 20250219 165600 812522068 832 832 832 832 0
132 20250219 165500 812522068 832 832 832 832 0
133 20250219 165400 812522068 832 832 832 832 0
134 20250219 165300 812522068 832 832 832 832 0
135 20250219 165200 812522068 832 832 832 832 0
136 20250219 165100 812522068 832 832 832 832 0
137 20250219 165000 812522068 832 832 832 832 0
138 20250219 164900 812522068 832 832 832 832 0
139 20250219 164800 812522068 832 832 832 832 0
140 20250219 164700 812522068 832 832 832 832 0
141 20250219 164600 812522068 832 832 832 832 0
142 20250219 164500 812522068 832 832 832 832 0
143 20250219 164400 812522068 832 832 832 832 0
144 20250219 164300 812522068 832 832 832 832 0
145 20250219 164200 812522068 832 832 832 832 0
146 20250219 164100 812522068 832 832 832 832 0
147 20250219 164000 812522068 832 832 832 832 0
148 20250219 163900 812522068 832 832 832 832 0
149 20250219 163800 812522068 832 832 832 832 0
150 20250219 163700 812522068 832 832 832 832 0
151 20250219 163600 812522068 832 832 832 832 0
152 20250219 163500 812522068 832 832 832 832 5955
153 20250219 163400 812522068 832 832 832 832 0
154 20250219 163300 812522068 832 832 832 832 0
155 20250219 163200 812522068 832 832 832 832 0
156 20250219 163100 812522068 832 832 832 832 0
157 20250219 163000 812522068 832 832 832 832 0
158 20250219 162900 812522068 832 832 832 832 0
159 20250219 162800 812522068 832 832 832 832 0
160 20250219 162700 812522068 832 832 832 832 0
161 20250219 162600 812522068 832 832 832 832 0
162 20250219 162500 812522068 832 832 832 832 0
163 20250219 162400 812522068 832 832 832 832 0
164 20250219 162300 812522068 832 832 832 832 0
165 20250219 162200 812522068 832 832 832 832 0
166 20250219 162100 812522068 832 832 832 832 0
167 20250219 162000 812522068 832 832 832 832 0
168 20250219 161900 812522068 832 832 832 832 0
169 20250219 161800 812522068 832 832 832 832 0
170 20250219 161700 812522068 832 832 832 832 0
171 20250219 161600 812522068 832 832 832 832 0
172 20250219 161500 812522068 832 832 832 832 0
173 20250219 161400 812522068 832 832 832 832 0
174 20250219 161300 812522068 832 832 832 832 0
175 20250219 161200 812522068 832 832 832 832 0
176 20250219 161100 812522068 832 832 832 832 0
177 20250219 161000 812522068 832 832 832 832 0
178 20250219 160900 812522068 832 832 832 832 0
179 20250219 160800 812522068 832 832 832 832 0
180 20250219 160700 812522068 832 832 832 832 0
181 20250219 160600 812522068 832 832 832 832 0
182 20250219 160500 812522068 832 832 832 832 5955
183 20250219 160400 812522068 832 832 832 832 0
184 20250219 160300 812522068 832 832 832 832 0
185 20250219 160200 812522068 832 832 832 832 0
186 20250219 160100 812522068 832 832 832 832 0
187 20250219 160000 812522068 832 832 832 832 0
188 20250219 155900 812522068 832 832 832 832 0
189 20250219 155800 812522068 832 832 832 832 0
190 20250219 155700 812522068 832 832 832 832 0
191 20250219 155600 812522068 832 832 832 832 0
192 20250219 155500 812522068 832 832 832 832 0
193 20250219 155400 812522068 832 832 832 832 0
194 20250219 155300 812522068 832 832 832 832 0
195 20250219 155200 812522068 832 832 832 832 0
196 20250219 155100 812522068 832 832 832 832 0
197 20250219 155000 812522068 832 832 832 832 0
198 20250219 154900 812522068 832 832 832 832 0
199 20250219 154800 812522068 832 832 832 832 0
200 20250219 154700 812522068 832 832 832 832 0
201 20250219 154600 812522068 832 832 832 832 0
202 20250219 154500 812522068 832 832 832 832 0
203 20250219 154400 812522068 832 832 832 832 0
204 20250219 154300 812522068 832 832 832 832 0
205 20250219 154200 812522068 832 832 832 832 0
206 20250219 154100 812522068 832 832 832 832 0
207 20250219 154000 812522068 832 832 832 832 0
208 20250219 153900 812522068 832 832 832 832 0
209 20250219 153800 812522068 832 832 832 832 0
210 20250219 153700 812522068 832 832 832 832 0
211 20250219 153600 812522068 832 832 832 832 0
212 20250219 153500 812522068 832 832 832 832 5955
213 20250219 153400 812522068 832 832 832 832 0
214 20250219 153300 812522068 832 832 832 832 0
215 20250219 153200 812522068 832 832 832 832 0
216 20250219 153100 812522068 832 832 832 832 0
217 20250219 153000 812522068 832 832 832 832 5955
218 20250219 152900 807567508 832 832 832 832 0
219 20250219 152800 807567508 832 832 832 832 0
220 20250219 152700 807567508 832 832 832 832 0
221 20250219 152600 807567508 832 832 832 832 0
222 20250219 152500 807567508 832 832 832 832 0
223 20250219 152400 807567508 832 832 832 832 0
224 20250219 152300 807567508 832 832 832 832 0
225 20250219 152200 807567508 832 832 832 832 0
226 20250219 152100 807567508 832 832 832 832 0
227 20250219 152000 807567508 832 832 832 832 0
228 20250219 151900 807567508 832 831 832 831 1280
229 20250219 151800 806503744 831 830 831 830 1345
230 20250219 151700 805387393 830 831 831 830 1115
231 20250219 151600 804461739 831 831 831 830 1926
232 20250219 151500 802861453 831 830 831 830 3704
233 20250219 151400 799786031 831 830 831 830 124
234 20250219 151300 799683109 830 830 830 830 4797
235 20250219 151200 795701599 830 828 830 828 3990
236 20250219 151100 792394238 826 826 826 826 0
237 20250219 151000 792394238 826 826 827 826 1896
238 20250219 150900 790828127 826 829 829 826 11
239 20250219 150800 790819026 829 828 829 828 15
240 20250219 150700 790806596 825 825 825 825 0
241 20250219 150600 790806596 825 828 829 825 128
242 20250219 150500 790700954 829 828 829 828 6
243 20250219 150400 790695984 829 829 829 825 672
244 20250219 150300 790139464 829 829 829 829 1
245 20250219 150200 790138635 829 827 829 827 1692
246 20250219 150100 788739349 827 827 827 827 1
247 20250219 150000 788738522 829 829 829 829 5
248 20250219 145900 788734377 829 829 829 829 0
249 20250219 145800 788734377 829 829 829 829 0
250 20250219 145700 788734377 829 827 829 827 15840
251 20250219 145600 775634695 827 827 827 827 0
252 20250219 145500 775634695 827 827 827 827 40
253 20250219 145400 775601615 827 827 827 827 800
254 20250219 145300 774940015 827 827 827 827 30
255 20250219 145200 774915205 827 827 827 827 10
256 20250219 145100 774906935 827 825 827 822 3703
257 20250219 145000 771860098 825 825 825 825 54
258 20250219 144900 771815548 825 827 827 825 1411
259 20250219 144800 770649965 828 828 828 828 1000
260 20250219 144700 769821965 829 831 831 829 3548
261 20250219 144600 766874267 832 829 832 829 1904
262 20250219 144500 765290673 829 829 829 829 100
263 20250219 144400 765207773 829 829 829 829 0
264 20250219 144300 765207773 829 829 829 829 7
265 20250219 144200 765201970 829 826 829 825 100
266 20250219 144100 765119465 828 825 828 825 1076
267 20250219 144000 764230037 830 830 830 830 2000
268 20250219 143900 762570037 830 830 830 830 3
269 20250219 143800 762567547 830 830 830 830 500
270 20250219 143700 762152547 831 831 831 831 100
271 20250219 143600 762069447 831 825 831 823 1471
272 20250219 143500 760858380 831 829 831 829 1534
273 20250219 143400 759585087 829 829 829 829 108
274 20250219 143300 759495555 825 825 825 825 0
275 20250219 143200 759495555 825 825 825 825 0
276 20250219 143100 759495555 825 825 825 825 0
277 20250219 143000 759495555 825 825 825 825 50
278 20250219 142900 759454305 829 829 829 829 0
279 20250219 142800 759454305 829 828 829 828 4
280 20250219 142700 759450991 829 829 829 829 0
281 20250219 142600 759450991 829 829 829 829 0
282 20250219 142500 759450991 829 829 829 829 20
283 20250219 142400 759434411 829 829 829 829 645
284 20250219 142300 758899706 829 829 829 829 2
285 20250219 142200 758898048 832 832 832 832 0
286 20250219 142100 758898048 832 832 832 832 0
287 20250219 142000 758898048 832 831 832 831 3
288 20250219 141900 758895554 832 834 834 819 18011
289 20250219 141800 744069716 834 827 834 827 36081
290 20250219 141700 714145682 826 826 826 826 4667
291 20250219 141600 710290740 826 826 826 826 4003
292 20250219 141500 706984262 826 826 826 826 30
293 20250219 141400 706959482 826 825 826 825 14
294 20250219 141300 706947928 825 825 825 825 2000
295 20250219 141200 705297928 825 825 825 825 1009
296 20250219 141100 704465503 826 826 826 826 17
297 20250219 141000 704451461 826 825 826 825 9
298 20250219 140900 704444034 825 826 826 825 1224
299 20250219 140800 703433021 826 826 826 826 100
300 20250219 140700 703350421 826 825 826 824 5205
301 20250219 140600 699056304 825 825 825 824 1546
302 20250219 140500 697782348 824 825 825 824 3974
303 20250219 140400 694506871 824 824 824 824 788
304 20250219 140300 693857559 824 824 824 824 1364
305 20250219 140200 692733623 824 824 824 824 0
306 20250219 140100 692733623 824 824 824 824 2
307 20250219 140000 692731975 824 823 824 823 3002
308 20250219 135900 690258374 823 823 823 823 2
309 20250219 135800 690256728 823 821 823 821 13597
310 20250219 135700 679092453 820 820 820 820 1277
311 20250219 135600 678045313 820 820 820 820 1
312 20250219 135500 678044493 820 820 820 820 792
313 20250219 135400 677395053 820 820 820 820 2
314 20250219 135300 677393413 820 820 820 820 0
315 20250219 135200 677393413 820 820 820 820 0
316 20250219 135100 677393413 820 820 820 820 5
317 20250219 135000 677389313 820 820 820 820 3
318 20250219 134900 677386853 818 819 819 818 2500
319 20250219 134800 675341329 819 819 819 819 0
320 20250219 134700 675341329 819 819 819 819 660
321 20250219 134600 674800789 820 819 820 819 2681
322 20250219 134500 672604450 820 820 820 820 78
323 20250219 134400 672540490 819 819 819 819 2006
324 20250219 134300 670897576 820 820 820 820 0
325 20250219 134200 670897576 820 820 820 820 0
326 20250219 134100 670897576 820 820 820 820 0
327 20250219 134000 670897576 820 820 820 820 0
328 20250219 133900 670897576 820 820 820 819 62
329 20250219 133800 670846786 820 820 820 820 30
330 20250219 133700 670822186 820 820 820 820 100
331 20250219 133600 670740186 820 820 820 820 100
332 20250219 133500 670658186 820 820 820 820 2006
333 20250219 133400 669013266 820 820 820 820 0
334 20250219 133300 669013266 820 820 820 820 5
335 20250219 133200 669009166 819 819 819 819 0
336 20250219 133100 669009166 819 819 819 819 10
337 20250219 133000 669000976 820 820 820 820 0
338 20250219 132900 669000976 820 820 820 820 1289
339 20250219 132800 667943996 820 820 820 820 63
340 20250219 132700 667892336 820 820 820 820 37
341 20250219 132600 667861996 820 820 820 820 50
342 20250219 132500 667820996 820 818 820 818 101
343 20250219 132400 667738276 818 820 820 818 334
344 20250219 132300 667464732 819 819 819 819 323
345 20250219 132200 667200195 819 820 820 819 51
346 20250219 132100 667158425 820 820 820 820 0
347 20250219 132000 667158425 820 819 820 819 498
348 20250219 131900 666750162 819 819 819 819 0
349 20250219 131800 666750162 819 819 819 819 0
350 20250219 131700 666750162 819 819 819 819 120
351 20250219 131600 666651882 819 819 819 819 8
352 20250219 131500 666645330 819 820 820 819 2925
353 20250219 131400 664249645 820 820 820 820 20
354 20250219 131300 664233245 820 820 820 820 1410
355 20250219 131200 663077045 819 819 819 819 1413
356 20250219 131100 661919798 819 820 820 819 21
357 20250219 131000 661902579 820 820 820 820 50
358 20250219 130900 661861579 820 819 820 819 1252
359 20250219 130800 660836129 820 820 820 820 41
360 20250219 130700 660802509 820 819 820 819 5516
361 20250219 130600 656283389 820 820 820 820 722
362 20250219 130500 655691349 820 820 820 819 4504
363 20250219 130400 652002569 819 819 819 819 0
364 20250219 130300 652002569 819 819 819 819 2
365 20250219 130200 652000931 819 819 819 819 1167
366 20250219 130100 651045158 819 819 819 819 43
367 20250219 130000 651009941 819 819 820 819 461
368 20250219 125900 650632381 819 819 819 819 100
369 20250219 125800 650550481 820 820 820 820 1100
370 20250219 125700 649648481 820 820 820 820 0
371 20250219 125600 649648481 820 820 820 820 0
372 20250219 125500 649648481 820 820 820 820 5
373 20250219 125400 649644381 820 820 820 820 1001
374 20250219 125300 648823561 820 820 820 820 466
375 20250219 125200 648441441 819 819 819 819 1
376 20250219 125100 648440622 820 820 820 820 17
377 20250219 125000 648426682 820 819 820 819 307
378 20250219 124900 648175248 819 819 819 819 14
379 20250219 124800 648163782 820 820 820 820 250
380 20250219 124700 647958782 820 820 820 820 1753
381 20250219 124600 646521322 820 820 820 820 1
382 20250219 124500 646520502 820 822 822 820 128
383 20250219 124400 646415514 821 821 821 821 0
384 20250219 124300 646415514 821 823 823 821 1964
385 20250219 124200 644800853 823 823 824 823 524
386 20250219 124100 644369600 823 823 823 823 100
387 20250219 124000 644287300 823 823 823 823 1
388 20250219 123900 644286477 824 824 824 824 10
389 20250219 123800 644278237 824 824 824 824 500
390 20250219 123700 643866237 824 824 824 824 20
391 20250219 123600 643849757 824 824 824 824 60
392 20250219 123500 643800317 824 824 824 824 1000
393 20250219 123400 642976317 824 824 824 824 21
394 20250219 123300 642959013 822 824 824 822 231
395 20250219 123200 642769071 824 822 824 822 336
396 20250219 123100 642492709 822 822 822 822 100
397 20250219 123000 642410509 822 822 822 822 500
398 20250219 122900 641999509 824 824 824 824 0
399 20250219 122800 641999509 824 823 824 823 2
400 20250219 122700 641997862 824 824 824 824 22
401 20250219 122600 641979734 824 824 824 824 0
402 20250219 122500 641979734 824 824 824 824 0
403 20250219 122400 641979734 824 824 824 822 1707
404 20250219 122300 640574644 824 824 824 824 0
405 20250219 122200 640574644 824 824 824 824 10
406 20250219 122100 640566404 824 824 824 824 0
407 20250219 122000 640566404 824 824 824 824 0
408 20250219 121900 640566404 824 824 824 824 0
409 20250219 121800 640566404 824 824 824 824 0
410 20250219 121700 640566404 824 824 824 819 16003
411 20250219 121600 627444776 824 824 824 824 225
412 20250219 121500 627259376 825 825 825 825 0
413 20250219 121400 627259376 825 825 825 825 0
414 20250219 121300 627259376 825 825 825 825 1126
415 20250219 121200 626330426 824 824 825 824 12
416 20250219 121100 626320537 824 825 825 824 413
417 20250219 121000 625980025 825 825 825 825 5286
418 20250219 120900 621619075 825 825 825 824 1058
419 20250219 120800 620746230 825 824 825 824 13
420 20250219 120700 620735517 824 824 824 824 0
421 20250219 120600 620735517 824 824 824 824 304
422 20250219 120500 620485021 825 823 825 823 975
423 20250219 120400 619682587 824 823 824 823 554
424 20250219 120300 619226591 825 825 825 825 0
425 20250219 120200 619226591 825 825 825 825 4
426 20250219 120100 619223291 825 825 825 825 300
427 20250219 120000 618975791 825 825 825 825 2
428 20250219 115900 618974141 823 823 823 823 0
429 20250219 115800 618974141 823 823 823 823 0
430 20250219 115700 618974141 823 823 823 823 16
431 20250219 115600 618960973 823 825 825 823 121
432 20250219 115500 618861150 825 825 825 825 700
433 20250219 115400 618283650 825 825 825 825 100
434 20250219 115300 618201150 826 826 826 826 59
435 20250219 115200 618152416 826 826 826 826 500
436 20250219 115100 617739416 826 826 826 826 100
437 20250219 115000 617656816 826 825 826 825 381
438 20250219 114900 617342490 826 825 826 821 993
439 20250219 114800 616524818 825 826 827 825 9744
440 20250219 114700 608482233 827 827 827 826 908
441 20250219 114600 607731318 826 825 826 825 2110
442 20250219 114500 605990492 825 823 825 823 615
443 20250219 114400 605484147 823 823 823 823 32
444 20250219 114300 605457811 823 823 823 823 6
445 20250219 114200 605452873 823 823 823 823 2000
446 20250219 114100 603806873 823 820 823 820 320
447 20250219 114000 603543573 823 822 823 822 3000
448 20250219 113900 601074673 823 823 823 823 121
449 20250219 113800 600975090 823 820 823 820 547
450 20250219 113700 600526247 823 823 823 823 0
451 20250219 113600 600526247 823 823 823 823 2
452 20250219 113500 600524601 823 820 823 820 10005
453 20250219 113400 592291597 822 822 822 822 0
454 20250219 113300 592291597 822 822 822 822 345
455 20250219 113200 592008007 822 822 822 822 5
456 20250219 113100 592003897 822 822 822 822 0
457 20250219 113000 592003897 822 822 822 822 0
458 20250219 112900 592003897 822 822 822 822 0
459 20250219 112800 592003897 822 822 822 822 10
460 20250219 112700 591995677 822 822 822 822 1
461 20250219 112600 591994855 822 823 823 822 172
462 20250219 112500 591853338 823 823 823 823 4
463 20250219 112400 591850046 823 823 823 823 1
464 20250219 112300 591849223 822 822 822 822 2885
465 20250219 112200 589477753 822 822 822 822 1
466 20250219 112100 589476931 820 823 823 820 15
467 20250219 112000 589464616 823 823 823 823 1
468 20250219 111900 589463793 820 820 823 820 398
469 20250219 111800 589137430 822 820 822 820 6178
470 20250219 111700 584071454 820 822 822 820 2035
471 20250219 111600 582402752 820 820 821 820 1266
472 20250219 111500 581364611 820 820 820 820 731
473 20250219 111400 580765191 822 822 822 822 34
474 20250219 111300 580737243 823 823 823 821 502
475 20250219 111200 580325097 823 821 823 821 568
476 20250219 111100 579858767 820 820 820 820 12831
477 20250219 111000 569337347 821 821 821 821 500
478 20250219 110900 568926847 823 822 823 820 4450
479 20250219 110800 565274598 822 823 823 822 652
480 20250219 110700 564738502 825 825 825 825 4
481 20250219 110600 564735202 825 825 825 825 100
482 20250219 110500 564652702 825 825 825 825 1
483 20250219 110400 564651877 824 825 825 824 733
484 20250219 110300 564047875 825 825 825 825 4508
485 20250219 110200 560328775 827 827 827 827 2
486 20250219 110100 560327121 827 824 827 824 4277
487 20250219 110000 556790969 827 827 827 827 1226
488 20250219 105900 555777067 827 827 827 827 0
489 20250219 105800 555777067 827 826 827 826 6094
490 20250219 105700 550737788 826 826 826 826 0
491 20250219 105600 550737788 826 825 826 825 1277
492 20250219 105500 549683444 826 826 826 826 355
493 20250219 105400 549390214 826 826 826 826 0
494 20250219 105300 549390214 826 826 826 826 1
495 20250219 105200 549389388 826 826 826 826 0
496 20250219 105100 549389388 826 823 826 823 2407
497 20250219 105000 547408424 825 825 825 825 94
498 20250219 104900 547330874 823 826 826 823 921
499 20250219 104800 546572591 826 826 826 826 50
500 20250219 104700 546531291 826 826 826 826 0
501 20250219 104600 546531291 826 826 826 826 50
502 20250219 104500 546489991 826 825 826 825 3005
503 20250219 104400 544009699 825 826 826 825 140
504 20250219 104300 543894192 826 825 826 825 285
505 20250219 104200 543658982 826 826 826 826 0
506 20250219 104100 543658982 826 826 826 826 0
507 20250219 104000 543658982 826 826 826 826 0
508 20250219 103900 543658982 826 823 826 823 6
509 20250219 103800 543654041 823 823 823 823 2
510 20250219 103700 543652395 826 826 826 826 0
511 20250219 103600 543652395 826 826 826 826 250
512 20250219 103500 543445895 826 826 826 826 8
513 20250219 103400 543439287 826 826 826 826 1
514 20250219 103300 543438461 821 827 827 821 1792
515 20250219 103200 541959675 827 827 827 827 100
516 20250219 103100 541876975 827 827 827 827 13
517 20250219 103000 541866224 828 827 828 827 2232
518 20250219 102900 540020359 827 827 827 827 1076
519 20250219 102800 539130507 827 824 827 823 8139
520 20250219 102700 532403410 825 825 825 825 287
521 20250219 102600 532166635 827 827 827 827 0
522 20250219 102500 532166635 827 827 827 827 193
523 20250219 102400 532007024 827 827 827 827 400
524 20250219 102300 531676224 827 827 827 821 9
525 20250219 102200 531668811 822 822 822 822 9
526 20250219 102100 531661413 822 822 822 820 9723
527 20250219 102000 523669110 822 822 822 822 26
528 20250219 101900 523647738 827 827 827 827 10
529 20250219 101800 523639468 822 822 822 822 0
530 20250219 101700 523639468 822 828 829 822 2515
531 20250219 101600 521563019 822 822 822 822 4
532 20250219 101500 521559731 823 823 828 823 404
533 20250219 101400 521226939 824 829 829 824 871
534 20250219 101300 520505405 830 830 830 829 524
535 20250219 101200 520070627 830 829 830 829 3806
536 20250219 101100 516915303 829 829 829 829 30
537 20250219 101000 516890433 829 827 830 827 3021
538 20250219 100900 514384707 827 826 827 826 4012
539 20250219 100800 511069990 826 827 827 821 236
540 20250219 100700 510876073 827 827 827 827 1
541 20250219 100600 510875246 827 827 827 827 121
542 20250219 100500 510775179 827 821 827 820 900
543 20250219 100400 510034050 828 828 828 828 486
544 20250219 100300 509631642 829 822 830 822 8601
545 20250219 100200 502511480 821 819 821 819 100
546 20250219 100100 502429480 819 822 822 819 305
547 20250219 100000 502179070 823 820 823 820 6614
548 20250219 095900 496754346 818 819 819 818 1200
549 20250219 095800 495772638 819 818 819 818 913
550 20250219 095700 495024892 819 819 819 818 186
551 20250219 095600 494872731 819 820 820 818 83
552 20250219 095500 494804757 820 818 820 818 201
553 20250219 095400 494640337 818 818 818 818 2
554 20250219 095300 494638701 817 818 818 817 1062
555 20250219 095200 493771037 817 818 818 817 4000
556 20250219 095100 490502938 817 820 820 817 3449
557 20250219 095000 487684670 820 818 820 818 11746
558 20250219 094900 478064920 818 819 819 818 256
559 20250219 094800 477855482 819 817 819 817 395
560 20250219 094700 477532677 817 821 821 817 27877
561 20250219 094600 454683010 824 824 824 824 381
562 20250219 094500 454369066 824 824 824 824 192
563 20250219 094400 454210858 824 825 825 821 3437
564 20250219 094300 451387655 825 821 825 821 3521
565 20250219 094200 448496825 821 825 825 821 14162
566 20250219 094100 436847542 825 824 827 824 135
567 20250219 094000 436736230 827 827 827 827 1
568 20250219 093900 436735403 824 826 826 824 622
569 20250219 093800 436222192 826 826 826 826 10
570 20250219 093700 436213932 828 826 828 826 530
571 20250219 093600 435776102 826 828 828 824 38750
572 20250219 093500 403808638 828 826 828 826 122
573 20250219 093400 403707642 826 828 828 825 799
574 20250219 093300 403048229 828 828 828 828 462
575 20250219 093200 402665693 829 830 830 828 413
576 20250219 093100 402323209 830 827 830 824 7248
577 20250219 093000 396322654 828 827 828 823 5666
578 20250219 092900 391633915 823 826 826 822 6528
579 20250219 092800 386259620 828 823 828 823 1752
580 20250219 092700 384809843 823 829 830 823 3166
581 20250219 092600 382201025 830 826 830 825 3253
582 20250219 092500 379509799 830 827 830 826 1432
583 20250219 092400 378323578 825 832 832 825 21805
584 20250219 092300 360232576 835 838 838 835 123
585 20250219 092200 360129547 838 832 839 832 2255
586 20250219 092100 358244607 832 838 840 832 43894
587 20250219 092000 321626497 838 836 838 835 24114
588 20250219 091900 301486427 836 840 840 836 1131
589 20250219 091800 300537285 840 840 841 836 2525
590 20250219 091700 298414218 840 836 840 835 10309
591 20250219 091600 289766181 836 838 842 836 9529
592 20250219 091500 281771964 842 836 847 836 76390
593 20250219 091400 217372795 834 834 838 833 6106
594 20250219 091300 212286356 833 840 841 833 8573
595 20250219 091200 205103112 840 840 842 837 6222
596 20250219 091100 199878364 840 837 845 837 15277
597 20250219 091000 187031906 838 844 846 837 15347
598 20250219 090900 174147777 846 844 846 842 16924
599 20250219 090800 159856706 844 833 848 831 38729
600 20250219 090700 127269714 839 823 839 823 49218
601 20250219 090600 86457405 823 819 824 818 16958
602 20250219 090500 72550291 819 808 819 806 28358
603 20250219 090400 49528267 808 810 810 808 1943
604 20250219 090300 47954537 810 805 812 805 2343
605 20250219 090200 46055951 805 815 815 805 3996
606 20250219 090100 42822929 815 816 816 808 9896
607 20250219 090000 34825819 815 812 816 810 42837

1
018000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,168391564,0,130166678972,0.00
20250214,0,168391564,0,129324721152,0.00
20250213,0,168391564,0,127977588640,0.00
20250212,0,168391564,0,126293673000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 168391564 0 130166678972 0.00
3 20250214 0 168391564 0 129324721152 0.00
4 20250213 0 168391564 0 127977588640 0.00
5 20250212 0 168391564 0 126293673000 0.00