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

614
025560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,652385632,823,823,823,823,14286
20250219,191100,652385632,823,823,823,823,0
20250219,191000,652385632,823,823,823,823,0
20250219,190900,652385632,823,823,823,823,0
20250219,190800,652385632,823,823,823,823,0
20250219,190700,652385632,823,823,823,823,0
20250219,190600,652385632,823,823,823,823,0
20250219,190500,652385632,823,823,823,823,0
20250219,190400,652385632,823,823,823,823,0
20250219,190300,652385632,823,823,823,823,0
20250219,190200,652385632,823,823,823,823,0
20250219,190100,652385632,823,823,823,823,0
20250219,190000,652385632,823,823,823,823,0
20250219,185900,652385632,823,823,823,823,0
20250219,185800,652385632,823,823,823,823,0
20250219,185700,652385632,823,823,823,823,0
20250219,185600,652385632,823,823,823,823,0
20250219,185500,652385632,823,823,823,823,0
20250219,185400,652385632,823,823,823,823,0
20250219,185300,652385632,823,823,823,823,0
20250219,185200,652385632,823,823,823,823,0
20250219,185100,652385632,823,823,823,823,0
20250219,185000,652385632,823,823,823,823,0
20250219,184900,652385632,823,823,823,823,0
20250219,184800,652385632,823,823,823,823,0
20250219,184700,652385632,823,823,823,823,0
20250219,184600,652385632,823,823,823,823,0
20250219,184500,652385632,823,823,823,823,0
20250219,184400,652385632,823,823,823,823,0
20250219,184300,652385632,823,823,823,823,0
20250219,184200,652385632,823,823,823,823,14286
20250219,184100,652385632,823,823,823,823,0
20250219,184000,652385632,823,823,823,823,0
20250219,183900,652385632,823,823,823,823,0
20250219,183800,652385632,823,823,823,823,0
20250219,183700,652385632,823,823,823,823,0
20250219,183600,652385632,823,823,823,823,0
20250219,183500,652385632,823,823,823,823,0
20250219,183400,652385632,823,823,823,823,0
20250219,183300,652385632,823,823,823,823,0
20250219,183200,652385632,823,823,823,823,0
20250219,183100,652385632,823,823,823,823,0
20250219,183000,652385632,823,823,823,823,0
20250219,182900,652385632,823,823,823,823,0
20250219,182800,652385632,823,823,823,823,0
20250219,182700,652385632,823,823,823,823,0
20250219,182600,652385632,823,823,823,823,0
20250219,182500,652385632,823,823,823,823,0
20250219,182400,652385632,823,823,823,823,0
20250219,182300,652385632,823,823,823,823,0
20250219,182200,652385632,823,823,823,823,0
20250219,182100,652385632,823,823,823,823,0
20250219,182000,652385632,823,823,823,823,0
20250219,181900,652385632,823,823,823,823,0
20250219,181800,652385632,823,823,823,823,0
20250219,181700,652385632,823,823,823,823,0
20250219,181600,652385632,823,823,823,823,0
20250219,181500,652385632,823,823,823,823,0
20250219,181400,652385632,823,823,823,823,0
20250219,181300,652385632,823,823,823,823,0
20250219,181200,652385632,823,823,823,823,14286
20250219,181100,652385632,823,823,823,823,0
20250219,181000,652385632,823,823,823,823,0
20250219,180900,652385632,823,823,823,823,0
20250219,180800,652385632,823,823,823,823,0
20250219,180700,652385632,823,823,823,823,0
20250219,180600,652385632,823,823,823,823,0
20250219,180500,652385632,823,823,823,823,0
20250219,180400,652385632,823,823,823,823,0
20250219,180300,652385632,823,823,823,823,0
20250219,180200,652385632,823,823,823,823,0
20250219,180100,652385632,823,823,823,823,0
20250219,180000,652385632,823,823,823,823,0
20250219,175900,652385632,823,823,823,823,0
20250219,175800,652385632,823,823,823,823,0
20250219,175700,652385632,823,823,823,823,0
20250219,175600,652385632,823,823,823,823,0
20250219,175500,652385632,823,823,823,823,0
20250219,175400,652385632,823,823,823,823,0
20250219,175300,652385632,823,823,823,823,0
20250219,175200,652385632,823,823,823,823,0
20250219,175100,652385632,823,823,823,823,0
20250219,175000,652385632,823,823,823,823,0
20250219,174900,652385632,823,823,823,823,0
20250219,174800,652385632,823,823,823,823,0
20250219,174700,652385632,823,823,823,823,0
20250219,174600,652385632,823,823,823,823,0
20250219,174500,652385632,823,823,823,823,0
20250219,174400,652385632,823,823,823,823,0
20250219,174300,652385632,823,823,823,823,0
20250219,174200,652385632,823,823,823,823,14286
20250219,174100,652385632,823,823,823,823,0
20250219,174000,652385632,823,823,823,823,0
20250219,173900,652385632,823,823,823,823,0
20250219,173800,652385632,823,823,823,823,0
20250219,173700,652385632,823,823,823,823,0
20250219,173600,652385632,823,823,823,823,0
20250219,173500,652385632,823,823,823,823,0
20250219,173400,652385632,823,823,823,823,0
20250219,173300,652385632,823,823,823,823,0
20250219,173200,652385632,823,823,823,823,0
20250219,173100,652385632,823,823,823,823,0
20250219,173000,652385632,823,823,823,823,0
20250219,172900,652385632,823,823,823,823,0
20250219,172800,652385632,823,823,823,823,0
20250219,172700,652385632,823,823,823,823,0
20250219,172600,652385632,823,823,823,823,0
20250219,172500,652385632,823,823,823,823,0
20250219,172400,652385632,823,823,823,823,0
20250219,172300,652385632,823,823,823,823,0
20250219,172200,652385632,823,823,823,823,0
20250219,172100,652385632,823,823,823,823,0
20250219,172000,652385632,823,823,823,823,0
20250219,171900,652385632,823,823,823,823,0
20250219,171800,652385632,823,823,823,823,0
20250219,171700,652385632,823,823,823,823,0
20250219,171600,652385632,823,823,823,823,0
20250219,171500,652385632,823,823,823,823,0
20250219,171400,652385632,823,823,823,823,0
20250219,171300,652385632,823,823,823,823,0
20250219,171200,652385632,823,823,823,823,14286
20250219,171100,652385632,823,823,823,823,0
20250219,171000,652385632,823,823,823,823,0
20250219,170900,652385632,823,823,823,823,0
20250219,170800,652385632,823,823,823,823,0
20250219,170700,652385632,823,823,823,823,0
20250219,170600,652385632,823,823,823,823,0
20250219,170500,652385632,823,823,823,823,0
20250219,170400,652385632,823,823,823,823,0
20250219,170300,652385632,823,823,823,823,0
20250219,170200,652385632,823,823,823,823,0
20250219,170100,652385632,823,823,823,823,0
20250219,170000,652385632,823,823,823,823,0
20250219,165900,652385632,823,823,823,823,0
20250219,165800,652385632,823,823,823,823,0
20250219,165700,652385632,823,823,823,823,0
20250219,165600,652385632,823,823,823,823,0
20250219,165500,652385632,823,823,823,823,0
20250219,165400,652385632,823,823,823,823,0
20250219,165300,652385632,823,823,823,823,0
20250219,165200,652385632,823,823,823,823,0
20250219,165100,652385632,823,823,823,823,0
20250219,165000,652385632,823,823,823,823,0
20250219,164900,652385632,823,823,823,823,0
20250219,164800,652385632,823,823,823,823,0
20250219,164700,652385632,823,823,823,823,0
20250219,164600,652385632,823,823,823,823,0
20250219,164500,652385632,823,823,823,823,0
20250219,164400,652385632,823,823,823,823,0
20250219,164300,652385632,823,823,823,823,0
20250219,164200,652385632,823,823,823,823,14286
20250219,164100,652385632,823,823,823,823,0
20250219,164000,652385632,823,823,823,823,0
20250219,163900,652385632,823,823,823,823,0
20250219,163800,652385632,823,823,823,823,0
20250219,163700,652385632,823,823,823,823,0
20250219,163600,652385632,823,823,823,823,0
20250219,163500,652385632,823,823,823,823,0
20250219,163400,652385632,823,823,823,823,0
20250219,163300,652385632,823,823,823,823,0
20250219,163200,652385632,823,823,823,823,0
20250219,163100,652385632,823,823,823,823,0
20250219,163000,652385632,823,823,823,823,0
20250219,162900,652385632,823,823,823,823,0
20250219,162800,652385632,823,823,823,823,0
20250219,162700,652385632,823,823,823,823,0
20250219,162600,652385632,823,823,823,823,0
20250219,162500,652385632,823,823,823,823,0
20250219,162400,652385632,823,823,823,823,0
20250219,162300,652385632,823,823,823,823,0
20250219,162200,652385632,823,823,823,823,0
20250219,162100,652385632,823,823,823,823,0
20250219,162000,652385632,823,823,823,823,0
20250219,161900,652385632,823,823,823,823,0
20250219,161800,652385632,823,823,823,823,0
20250219,161700,652385632,823,823,823,823,0
20250219,161600,652385632,823,823,823,823,0
20250219,161500,652385632,823,823,823,823,0
20250219,161400,652385632,823,823,823,823,0
20250219,161300,652385632,823,823,823,823,0
20250219,161200,652385632,823,823,823,823,14286
20250219,161100,652385632,823,823,823,823,0
20250219,161000,652385632,823,823,823,823,0
20250219,160900,652385632,823,823,823,823,0
20250219,160800,652385632,823,823,823,823,0
20250219,160700,652385632,823,823,823,823,0
20250219,160600,652385632,823,823,823,823,0
20250219,160500,652385632,823,823,823,823,0
20250219,160400,652385632,823,823,823,823,0
20250219,160300,652385632,823,823,823,823,0
20250219,160200,652385632,823,823,823,823,0
20250219,160100,652385632,823,823,823,823,0
20250219,160000,652385632,823,823,823,823,0
20250219,155900,652385632,823,823,823,823,0
20250219,155800,652385632,823,823,823,823,0
20250219,155700,652385632,823,823,823,823,0
20250219,155600,652385632,823,823,823,823,0
20250219,155500,652385632,823,823,823,823,0
20250219,155400,652385632,823,823,823,823,0
20250219,155300,652385632,823,823,823,823,0
20250219,155200,652385632,823,823,823,823,0
20250219,155100,652385632,823,823,823,823,0
20250219,155000,652385632,823,823,823,823,0
20250219,154900,652385632,823,823,823,823,0
20250219,154800,652385632,823,823,823,823,0
20250219,154700,652385632,823,823,823,823,0
20250219,154600,652385632,823,823,823,823,0
20250219,154500,652385632,823,823,823,823,0
20250219,154400,652385632,823,823,823,823,0
20250219,154300,652385632,823,823,823,823,0
20250219,154200,652385632,823,823,823,823,14286
20250219,154100,652385632,823,823,823,823,0
20250219,154000,652385632,823,823,823,823,0
20250219,153900,652385632,823,823,823,823,0
20250219,153800,652385632,823,823,823,823,0
20250219,153700,652385632,823,823,823,823,0
20250219,153600,652385632,823,823,823,823,0
20250219,153500,652385632,823,823,823,823,0
20250219,153400,652385632,823,823,823,823,0
20250219,153300,652385632,823,823,823,823,0
20250219,153200,652385632,823,823,823,823,0
20250219,153100,652385632,823,823,823,823,0
20250219,153000,652385632,823,823,823,823,14286
20250219,152900,640628254,823,823,823,823,0
20250219,152800,640628254,823,823,823,823,0
20250219,152700,640628254,823,823,823,823,0
20250219,152600,640628254,823,823,823,823,0
20250219,152500,640628254,823,823,823,823,0
20250219,152400,640628254,823,823,823,823,0
20250219,152300,640628254,823,823,823,823,0
20250219,152200,640628254,823,823,823,823,0
20250219,152100,640628254,823,823,823,823,0
20250219,152000,640628254,823,823,823,823,0
20250219,151900,640628254,823,823,823,822,827
20250219,151800,639947723,822,822,822,822,1221
20250219,151700,638944061,822,822,822,822,391
20250219,151600,638622659,823,822,823,821,1427
20250219,151500,637450068,822,822,822,821,739
20250219,151400,636843201,821,822,822,821,6917
20250219,151300,631160058,822,822,822,822,594
20250219,151200,630671790,822,822,822,821,1875
20250219,151100,629130620,821,822,822,821,2238
20250219,151000,627293176,821,821,822,821,1265
20250219,150900,626254551,822,822,822,822,3824
20250219,150800,623111223,823,823,823,823,0
20250219,150700,623111223,823,823,823,823,1
20250219,150600,623110400,822,822,822,822,0
20250219,150500,623110400,822,822,823,821,2426
20250219,150400,621118014,822,822,822,822,389
20250219,150300,620798256,822,822,822,822,5290
20250219,150200,616449876,822,822,822,822,0
20250219,150100,616449876,822,822,822,822,0
20250219,150000,616449876,822,822,822,822,2031
20250219,145900,614780394,822,822,822,822,46
20250219,145800,614742582,821,822,822,821,3440
20250219,145700,611918138,822,824,824,822,20011
20250219,145600,595467883,824,824,825,823,42613
20250219,145500,560393467,824,824,824,824,201
20250219,145400,560227843,824,824,824,824,2008
20250219,145300,558573251,824,825,825,824,1140
20250219,145200,557633841,826,826,826,826,0
20250219,145100,557633841,826,824,826,824,869
20250219,145000,556917447,826,825,826,823,63
20250219,144900,556865578,825,824,825,823,9652
20250219,144800,548921933,823,824,824,823,4867
20250219,144700,544916355,824,824,824,824,1000
20250219,144600,544092355,826,826,826,826,0
20250219,144500,544092355,826,826,826,823,5028
20250219,144400,539954188,825,825,825,825,0
20250219,144300,539954188,825,825,825,825,180
20250219,144200,539805688,826,826,826,826,7
20250219,144100,539799906,826,826,826,825,21
20250219,144000,539782570,825,826,826,825,141
20250219,143900,539666243,826,826,826,826,0
20250219,143800,539666243,826,826,826,826,113
20250219,143700,539572905,824,824,824,824,2080
20250219,143600,537858985,824,824,824,824,300
20250219,143500,537611785,824,824,824,824,2920
20250219,143400,535205705,824,824,826,824,994
20250219,143300,534386621,824,824,824,824,2700
20250219,143200,532161821,824,824,826,824,7551
20250219,143100,525939795,825,826,826,825,914
20250219,143000,525185661,825,825,825,825,3000
20250219,142900,522710661,826,825,826,825,820
20250219,142800,522033661,826,826,826,826,100
20250219,142700,521951061,826,826,826,825,315
20250219,142600,521691071,825,825,825,825,1000
20250219,142500,520866071,826,825,826,825,310
20250219,142400,520610061,825,825,825,825,0
20250219,142300,520610061,825,825,825,825,150
20250219,142200,520486311,825,825,825,825,1
20250219,142100,520485486,826,825,826,825,234
20250219,142000,520292402,825,826,826,825,300
20250219,141900,520044802,826,826,826,826,3
20250219,141800,520042324,826,826,826,826,264
20250219,141700,519824260,826,826,826,826,10
20250219,141600,519816000,826,826,826,826,6
20250219,141500,519811044,826,826,826,825,6507
20250219,141400,514442762,826,826,826,826,713
20250219,141300,513853824,826,827,827,826,101
20250219,141200,513770397,826,827,827,826,52
20250219,141100,513727403,826,827,827,826,1948
20250219,141000,512117855,827,827,827,827,68
20250219,140900,512061619,827,827,827,827,59
20250219,140800,512012826,827,827,827,827,500
20250219,140700,511599326,827,827,827,827,0
20250219,140600,511599326,827,827,827,827,0
20250219,140500,511599326,827,827,827,827,20
20250219,140400,511582786,827,827,827,827,120
20250219,140300,511483546,827,827,827,827,242
20250219,140200,511283412,827,827,827,827,0
20250219,140100,511283412,827,827,827,827,1
20250219,140000,511282585,827,827,827,827,1000
20250219,135900,510455585,827,827,827,827,0
20250219,135800,510455585,827,827,827,827,0
20250219,135700,510455585,827,827,827,827,5
20250219,135600,510451450,827,827,827,827,0
20250219,135500,510451450,827,827,827,827,1
20250219,135400,510450623,826,826,827,826,7
20250219,135300,510444840,826,826,826,826,0
20250219,135200,510444840,826,826,826,826,1698
20250219,135100,509042292,826,826,826,826,591
20250219,135000,508554126,826,826,826,826,271
20250219,134900,508330280,825,825,825,825,0
20250219,134800,508330280,825,826,826,825,14
20250219,134700,508318727,825,825,825,825,0
20250219,134600,508318727,825,825,825,825,150
20250219,134500,508194977,826,826,826,826,1656
20250219,134400,506827121,827,827,827,827,0
20250219,134300,506827121,827,826,827,826,5
20250219,134200,506822990,827,827,827,827,11
20250219,134100,506813893,826,826,826,826,962
20250219,134000,506019281,826,826,826,826,13
20250219,133900,506008543,826,826,826,826,1025
20250219,133800,505161893,827,827,827,827,0
20250219,133700,505161893,827,827,827,827,1
20250219,133600,505161066,826,826,826,826,0
20250219,133500,505161066,826,826,826,826,4
20250219,133400,505157762,826,826,826,826,6
20250219,133300,505152806,825,825,825,825,1500
20250219,133200,503915306,825,825,825,825,1
20250219,133100,503914481,825,825,827,825,5024
20250219,133000,499759681,827,826,827,826,1001
20250219,132900,498932854,825,825,825,825,1185
20250219,132800,497955229,825,826,826,825,231
20250219,132700,497764641,826,827,827,826,2490
20250219,132600,495705412,827,827,828,827,652
20250219,132500,495166171,826,826,826,826,1000
20250219,132400,494340171,827,827,827,827,5
20250219,132300,494336036,828,828,828,825,7860
20250219,132200,487838990,828,828,828,828,0
20250219,132100,487838990,828,828,828,828,0
20250219,132000,487838990,828,827,828,827,259
20250219,131900,487624754,828,828,828,828,0
20250219,131800,487624754,828,828,828,828,10
20250219,131700,487616474,828,828,828,828,0
20250219,131600,487616474,828,828,828,828,1000
20250219,131500,486788474,827,827,827,827,1201
20250219,131400,485795247,828,828,828,828,100
20250219,131300,485712447,828,828,828,828,500
20250219,131200,485298447,828,827,828,827,3131
20250219,131100,482709109,827,827,827,827,0
20250219,131000,482709109,827,827,827,827,0
20250219,130900,482709109,827,826,827,826,305
20250219,130800,482457174,827,827,827,827,25
20250219,130700,482436499,828,828,828,828,0
20250219,130600,482436499,828,828,828,828,0
20250219,130500,482436499,828,827,828,826,5001
20250219,130400,478305414,827,827,827,827,0
20250219,130300,478305414,827,827,827,827,149
20250219,130200,478182191,828,828,828,828,0
20250219,130100,478182191,828,829,829,828,414
20250219,130000,477839395,829,829,829,829,0
20250219,125900,477839395,829,828,829,828,8029
20250219,125800,471189383,827,827,827,827,0
20250219,125700,471189383,827,827,827,827,2000
20250219,125600,469535383,827,827,827,827,109
20250219,125500,469445240,827,827,827,827,6
20250219,125400,469440278,827,827,827,827,1330
20250219,125300,468340368,827,827,827,827,329
20250219,125200,468068285,827,827,827,827,1000
20250219,125100,467241285,827,827,827,827,200
20250219,125000,467075885,827,827,827,827,1788
20250219,124900,465597209,827,827,827,827,102
20250219,124800,465512855,827,828,828,827,44
20250219,124700,465476437,827,827,827,827,0
20250219,124600,465476437,827,827,827,827,0
20250219,124500,465476437,827,827,827,827,0
20250219,124400,465476437,827,828,828,827,52
20250219,124300,465433429,827,827,827,827,1200
20250219,124200,464441029,827,828,828,827,1202
20250219,124100,463445774,828,827,828,827,3859
20250219,124000,460254376,828,827,828,827,34
20250219,123900,460226257,827,827,827,827,1
20250219,123800,460225430,827,828,828,827,571
20250219,123700,459752742,828,827,828,827,265
20250219,123600,459533532,827,827,827,827,5782
20250219,123500,454751818,827,827,827,827,151
20250219,123400,454626941,827,827,827,827,0
20250219,123300,454626941,827,827,827,827,0
20250219,123200,454626941,827,827,827,827,82
20250219,123100,454559127,827,827,827,827,1
20250219,123000,454558300,826,826,826,826,3128
20250219,122900,451974572,826,826,826,826,0
20250219,122800,451974572,826,826,826,826,1000
20250219,122700,451148572,825,825,825,825,27
20250219,122600,451126297,825,825,825,825,0
20250219,122500,451126297,825,825,825,825,0
20250219,122400,451126297,825,825,825,825,0
20250219,122300,451126297,825,825,825,825,0
20250219,122200,451126297,825,825,825,825,200
20250219,122100,450961297,825,825,825,825,132
20250219,122000,450852397,825,825,825,825,4
20250219,121900,450849097,825,826,826,825,61
20250219,121800,450798712,826,826,826,826,0
20250219,121700,450798712,826,826,826,826,2500
20250219,121600,448733712,826,826,826,826,100
20250219,121500,448651112,825,825,825,825,0
20250219,121400,448651112,825,825,825,825,513
20250219,121300,448227887,825,825,825,825,2
20250219,121200,448226237,825,825,825,825,0
20250219,121100,448226237,825,825,825,825,50
20250219,121000,448184987,825,826,826,825,101
20250219,120900,448101562,826,826,826,826,100
20250219,120800,448018962,826,826,826,826,1
20250219,120700,448018136,824,825,825,824,215
20250219,120600,447840889,825,825,825,825,86
20250219,120500,447769939,824,824,824,824,37
20250219,120400,447739451,824,825,825,824,56
20250219,120300,447693257,825,825,825,825,100
20250219,120200,447610757,825,825,826,825,1389
20250219,120100,446464829,825,825,825,825,0
20250219,120000,446464829,825,825,825,825,150
20250219,115900,446341079,826,825,826,824,450
20250219,115800,445969871,826,825,826,825,301
20250219,115700,445721545,825,825,825,825,3000
20250219,115600,443246545,825,826,826,825,60
20250219,115500,443196995,826,826,826,826,0
20250219,115400,443196995,826,826,826,826,324
20250219,115300,442929371,826,826,826,826,44
20250219,115200,442893027,825,825,825,825,4150
20250219,115100,439469277,825,823,825,823,20139
20250219,115000,422875008,823,823,823,823,0
20250219,114900,422875008,823,823,823,823,305
20250219,114800,422623993,822,823,823,822,141
20250219,114700,422508062,823,822,823,822,11
20250219,114600,422499019,822,822,822,822,0
20250219,114500,422499019,822,821,822,821,974
20250219,114400,421698434,822,822,822,822,1962
20250219,114300,420085670,822,822,822,822,0
20250219,114200,420085670,822,823,823,822,31
20250219,114100,420060183,823,823,823,823,20
20250219,114000,420043723,823,823,823,823,11
20250219,113900,420034670,823,822,823,822,502
20250219,113800,419622024,822,822,822,822,2000
20250219,113700,417978024,823,822,823,822,1013
20250219,113600,417144326,823,823,823,823,2
20250219,113500,417142680,823,823,823,823,1
20250219,113400,417141857,823,823,823,823,0
20250219,113300,417141857,823,823,823,823,3055
20250219,113200,414627592,823,823,823,823,2106
20250219,113100,412894354,823,823,823,823,3305
20250219,113000,410174339,823,823,823,823,0
20250219,112900,410174339,823,823,823,823,0
20250219,112800,410174339,823,823,823,823,1
20250219,112700,410173516,823,823,823,823,102
20250219,112600,410089570,824,824,824,824,11
20250219,112500,410080506,822,822,822,822,500
20250219,112400,409669506,822,822,822,822,10
20250219,112300,409661286,822,823,823,822,1130
20250219,112200,408731401,823,823,823,823,0
20250219,112100,408731401,823,823,823,823,1585
20250219,112000,407426946,824,824,824,824,500
20250219,111900,407014946,824,824,824,824,40
20250219,111800,406981986,824,823,824,823,38
20250219,111700,406950711,824,824,824,824,0
20250219,111600,406950711,824,824,824,824,0
20250219,111500,406950711,824,824,824,824,0
20250219,111400,406950711,824,824,824,824,0
20250219,111300,406950711,824,824,824,824,0
20250219,111200,406950711,824,824,824,824,398
20250219,111100,406622759,825,824,825,824,1094
20250219,111000,405720603,825,824,825,824,358
20250219,110900,405425610,824,824,824,824,3000
20250219,110800,402953610,823,823,823,823,257
20250219,110700,402742099,821,822,822,821,7109
20250219,110600,396905567,821,821,821,821,0
20250219,110500,396905567,821,822,822,821,1000
20250219,110400,396083780,823,823,823,823,543
20250219,110300,395636891,822,823,823,822,2982
20250219,110200,393185200,823,824,824,823,601
20250219,110100,392690576,823,823,823,823,0
20250219,110000,392690576,823,823,823,823,3163
20250219,105900,390087427,824,824,824,824,0
20250219,105800,390087427,824,824,824,824,1
20250219,105700,390086603,824,824,824,824,0
20250219,105600,390086603,824,824,824,824,54
20250219,105500,390042107,824,824,824,824,300
20250219,105400,389794907,824,823,824,823,227
20250219,105300,389607887,823,824,824,823,1149
20250219,105200,388662259,824,824,824,824,5200
20250219,105100,384377459,824,824,824,823,683
20250219,105000,383814843,823,823,823,823,990
20250219,104900,383000073,823,823,823,823,500
20250219,104800,382588573,823,823,823,823,0
20250219,104700,382588573,823,823,823,823,2
20250219,104600,382586927,823,823,823,823,0
20250219,104500,382586927,823,823,823,823,0
20250219,104400,382586927,823,823,823,823,0
20250219,104300,382586927,823,822,823,822,2028
20250219,104200,380919192,822,821,822,820,2068
20250219,104100,379223415,820,820,820,820,0
20250219,104000,379223415,820,820,820,820,31
20250219,103900,379197995,820,820,820,820,5477
20250219,103800,374706855,820,820,820,819,3041
20250219,103700,372213240,820,821,821,820,11778
20250219,103600,362555161,820,821,821,820,15714
20250219,103500,349669545,821,821,821,821,0
20250219,103400,349669545,821,821,821,821,9
20250219,103300,349662156,820,821,821,820,9225
20250219,103200,342089431,821,821,821,821,4650
20250219,103100,338271781,822,822,822,822,3327
20250219,103000,335536987,823,823,823,823,6
20250219,102900,335532049,823,823,824,823,3168
20250219,102800,332923617,823,824,824,823,37
20250219,102700,332893137,824,823,824,823,1510
20250219,102600,331649941,823,823,823,823,0
20250219,102500,331649941,823,823,823,823,50
20250219,102400,331608791,822,823,823,822,159
20250219,102300,331477993,823,823,823,822,270
20250219,102200,331255981,823,823,823,823,501
20250219,102100,330843658,823,823,823,823,70
20250219,102000,330786048,824,822,824,822,3469
20250219,101900,327934466,822,822,822,821,3813
20250219,101800,324800590,822,822,822,822,1502
20250219,101700,323565946,822,822,822,822,1
20250219,101600,323565124,820,820,820,820,2000
20250219,101500,321925124,822,822,822,822,0
20250219,101400,321925124,822,822,822,820,348
20250219,101300,321639668,820,820,820,820,55
20250219,101200,321594568,821,821,821,821,500
20250219,101100,321184068,820,821,821,820,10283
20250219,101000,312747325,822,822,822,822,2
20250219,100900,312745681,822,822,822,822,4
20250219,100800,312742393,822,822,822,822,52
20250219,100700,312699649,822,822,822,822,0
20250219,100600,312699649,822,820,822,820,7002
20250219,100500,306958005,819,819,819,819,0
20250219,100400,306958005,819,820,820,819,9052
20250219,100300,299544406,820,820,820,820,1418
20250219,100200,298381646,820,822,822,820,10157
20250219,100100,290044210,824,824,824,824,45
20250219,100000,290007130,824,823,824,823,850
20250219,095900,289306879,823,821,823,821,1139
20250219,095800,288371152,822,821,822,821,2503
20250219,095700,286316188,822,822,822,822,36
20250219,095600,286286596,823,822,823,822,2098
20250219,095500,284561640,822,824,825,822,6154
20250219,095400,279492563,825,825,825,825,521
20250219,095300,279062738,825,824,825,824,2049
20250219,095200,277373745,823,823,823,823,94
20250219,095100,277296383,823,823,823,823,1056
20250219,095000,276427295,822,823,823,822,101
20250219,094900,276344271,823,823,823,823,0
20250219,094800,276344271,823,822,823,822,589
20250219,094700,275859869,823,823,823,823,906
20250219,094600,275114231,823,823,823,823,164
20250219,094500,274979259,824,823,824,823,794
20250219,094400,274325770,823,823,824,823,20
20250219,094300,274309308,823,824,825,823,6274
20250219,094200,269143847,823,823,823,823,632
20250219,094100,268623711,819,822,823,819,5803
20250219,094000,263860248,823,822,823,822,1600
20250219,093900,262544472,822,822,822,822,10
20250219,093800,262536252,821,821,821,821,0
20250219,093700,262536252,821,823,823,821,1370
20250219,093600,261411472,823,822,823,822,5871
20250219,093500,256585401,821,820,822,820,5128
20250219,093400,252375436,820,819,820,819,5578
20250219,093300,247802053,819,820,820,819,1124
20250219,093200,246881496,820,820,820,819,3489
20250219,093100,244022151,820,821,821,820,665
20250219,093000,243476850,821,821,821,821,0
20250219,092900,243476850,821,820,821,818,9053
20250219,092800,236068429,820,820,820,819,1629
20250219,092700,234733649,820,821,821,820,9330
20250219,092600,227082806,822,822,822,821,5679
20250219,092500,222420155,821,822,822,821,6
20250219,092400,222415225,822,822,822,822,1334
20250219,092300,221318677,822,822,822,822,1466
20250219,092200,220113625,822,822,822,822,5366
20250219,092100,215702773,823,823,824,823,389
20250219,092000,215382625,822,824,824,822,13735
20250219,091900,204084925,824,825,825,824,3961
20250219,091800,200821054,825,825,825,825,100
20250219,091700,200738554,825,825,825,823,1659
20250219,091600,199370299,825,825,825,824,5863
20250219,091500,194536585,825,825,825,824,19125
20250219,091400,178758580,825,825,825,824,17383
20250219,091300,164419584,825,828,828,825,6403
20250219,091200,159127128,829,829,829,829,617
20250219,091100,158615635,829,829,830,829,6012
20250219,091000,153626236,829,829,829,828,4294
20250219,090900,150068600,829,829,829,829,4663
20250219,090800,146202973,829,828,829,828,6989
20250219,090700,140412202,828,828,828,828,827
20250219,090600,139727446,828,828,828,827,3355
20250219,090500,136949508,828,825,828,825,4528
20250219,090400,133205134,824,822,824,822,266
20250219,090300,132986062,822,821,824,821,106737
20250219,090200,45354960,821,821,821,820,30138
20250219,090100,20616691,821,822,824,821,5740
20250219,090000,15898484,822,825,825,822,19292
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191200 652385632 823 823 823 823 14286
3 20250219 191100 652385632 823 823 823 823 0
4 20250219 191000 652385632 823 823 823 823 0
5 20250219 190900 652385632 823 823 823 823 0
6 20250219 190800 652385632 823 823 823 823 0
7 20250219 190700 652385632 823 823 823 823 0
8 20250219 190600 652385632 823 823 823 823 0
9 20250219 190500 652385632 823 823 823 823 0
10 20250219 190400 652385632 823 823 823 823 0
11 20250219 190300 652385632 823 823 823 823 0
12 20250219 190200 652385632 823 823 823 823 0
13 20250219 190100 652385632 823 823 823 823 0
14 20250219 190000 652385632 823 823 823 823 0
15 20250219 185900 652385632 823 823 823 823 0
16 20250219 185800 652385632 823 823 823 823 0
17 20250219 185700 652385632 823 823 823 823 0
18 20250219 185600 652385632 823 823 823 823 0
19 20250219 185500 652385632 823 823 823 823 0
20 20250219 185400 652385632 823 823 823 823 0
21 20250219 185300 652385632 823 823 823 823 0
22 20250219 185200 652385632 823 823 823 823 0
23 20250219 185100 652385632 823 823 823 823 0
24 20250219 185000 652385632 823 823 823 823 0
25 20250219 184900 652385632 823 823 823 823 0
26 20250219 184800 652385632 823 823 823 823 0
27 20250219 184700 652385632 823 823 823 823 0
28 20250219 184600 652385632 823 823 823 823 0
29 20250219 184500 652385632 823 823 823 823 0
30 20250219 184400 652385632 823 823 823 823 0
31 20250219 184300 652385632 823 823 823 823 0
32 20250219 184200 652385632 823 823 823 823 14286
33 20250219 184100 652385632 823 823 823 823 0
34 20250219 184000 652385632 823 823 823 823 0
35 20250219 183900 652385632 823 823 823 823 0
36 20250219 183800 652385632 823 823 823 823 0
37 20250219 183700 652385632 823 823 823 823 0
38 20250219 183600 652385632 823 823 823 823 0
39 20250219 183500 652385632 823 823 823 823 0
40 20250219 183400 652385632 823 823 823 823 0
41 20250219 183300 652385632 823 823 823 823 0
42 20250219 183200 652385632 823 823 823 823 0
43 20250219 183100 652385632 823 823 823 823 0
44 20250219 183000 652385632 823 823 823 823 0
45 20250219 182900 652385632 823 823 823 823 0
46 20250219 182800 652385632 823 823 823 823 0
47 20250219 182700 652385632 823 823 823 823 0
48 20250219 182600 652385632 823 823 823 823 0
49 20250219 182500 652385632 823 823 823 823 0
50 20250219 182400 652385632 823 823 823 823 0
51 20250219 182300 652385632 823 823 823 823 0
52 20250219 182200 652385632 823 823 823 823 0
53 20250219 182100 652385632 823 823 823 823 0
54 20250219 182000 652385632 823 823 823 823 0
55 20250219 181900 652385632 823 823 823 823 0
56 20250219 181800 652385632 823 823 823 823 0
57 20250219 181700 652385632 823 823 823 823 0
58 20250219 181600 652385632 823 823 823 823 0
59 20250219 181500 652385632 823 823 823 823 0
60 20250219 181400 652385632 823 823 823 823 0
61 20250219 181300 652385632 823 823 823 823 0
62 20250219 181200 652385632 823 823 823 823 14286
63 20250219 181100 652385632 823 823 823 823 0
64 20250219 181000 652385632 823 823 823 823 0
65 20250219 180900 652385632 823 823 823 823 0
66 20250219 180800 652385632 823 823 823 823 0
67 20250219 180700 652385632 823 823 823 823 0
68 20250219 180600 652385632 823 823 823 823 0
69 20250219 180500 652385632 823 823 823 823 0
70 20250219 180400 652385632 823 823 823 823 0
71 20250219 180300 652385632 823 823 823 823 0
72 20250219 180200 652385632 823 823 823 823 0
73 20250219 180100 652385632 823 823 823 823 0
74 20250219 180000 652385632 823 823 823 823 0
75 20250219 175900 652385632 823 823 823 823 0
76 20250219 175800 652385632 823 823 823 823 0
77 20250219 175700 652385632 823 823 823 823 0
78 20250219 175600 652385632 823 823 823 823 0
79 20250219 175500 652385632 823 823 823 823 0
80 20250219 175400 652385632 823 823 823 823 0
81 20250219 175300 652385632 823 823 823 823 0
82 20250219 175200 652385632 823 823 823 823 0
83 20250219 175100 652385632 823 823 823 823 0
84 20250219 175000 652385632 823 823 823 823 0
85 20250219 174900 652385632 823 823 823 823 0
86 20250219 174800 652385632 823 823 823 823 0
87 20250219 174700 652385632 823 823 823 823 0
88 20250219 174600 652385632 823 823 823 823 0
89 20250219 174500 652385632 823 823 823 823 0
90 20250219 174400 652385632 823 823 823 823 0
91 20250219 174300 652385632 823 823 823 823 0
92 20250219 174200 652385632 823 823 823 823 14286
93 20250219 174100 652385632 823 823 823 823 0
94 20250219 174000 652385632 823 823 823 823 0
95 20250219 173900 652385632 823 823 823 823 0
96 20250219 173800 652385632 823 823 823 823 0
97 20250219 173700 652385632 823 823 823 823 0
98 20250219 173600 652385632 823 823 823 823 0
99 20250219 173500 652385632 823 823 823 823 0
100 20250219 173400 652385632 823 823 823 823 0
101 20250219 173300 652385632 823 823 823 823 0
102 20250219 173200 652385632 823 823 823 823 0
103 20250219 173100 652385632 823 823 823 823 0
104 20250219 173000 652385632 823 823 823 823 0
105 20250219 172900 652385632 823 823 823 823 0
106 20250219 172800 652385632 823 823 823 823 0
107 20250219 172700 652385632 823 823 823 823 0
108 20250219 172600 652385632 823 823 823 823 0
109 20250219 172500 652385632 823 823 823 823 0
110 20250219 172400 652385632 823 823 823 823 0
111 20250219 172300 652385632 823 823 823 823 0
112 20250219 172200 652385632 823 823 823 823 0
113 20250219 172100 652385632 823 823 823 823 0
114 20250219 172000 652385632 823 823 823 823 0
115 20250219 171900 652385632 823 823 823 823 0
116 20250219 171800 652385632 823 823 823 823 0
117 20250219 171700 652385632 823 823 823 823 0
118 20250219 171600 652385632 823 823 823 823 0
119 20250219 171500 652385632 823 823 823 823 0
120 20250219 171400 652385632 823 823 823 823 0
121 20250219 171300 652385632 823 823 823 823 0
122 20250219 171200 652385632 823 823 823 823 14286
123 20250219 171100 652385632 823 823 823 823 0
124 20250219 171000 652385632 823 823 823 823 0
125 20250219 170900 652385632 823 823 823 823 0
126 20250219 170800 652385632 823 823 823 823 0
127 20250219 170700 652385632 823 823 823 823 0
128 20250219 170600 652385632 823 823 823 823 0
129 20250219 170500 652385632 823 823 823 823 0
130 20250219 170400 652385632 823 823 823 823 0
131 20250219 170300 652385632 823 823 823 823 0
132 20250219 170200 652385632 823 823 823 823 0
133 20250219 170100 652385632 823 823 823 823 0
134 20250219 170000 652385632 823 823 823 823 0
135 20250219 165900 652385632 823 823 823 823 0
136 20250219 165800 652385632 823 823 823 823 0
137 20250219 165700 652385632 823 823 823 823 0
138 20250219 165600 652385632 823 823 823 823 0
139 20250219 165500 652385632 823 823 823 823 0
140 20250219 165400 652385632 823 823 823 823 0
141 20250219 165300 652385632 823 823 823 823 0
142 20250219 165200 652385632 823 823 823 823 0
143 20250219 165100 652385632 823 823 823 823 0
144 20250219 165000 652385632 823 823 823 823 0
145 20250219 164900 652385632 823 823 823 823 0
146 20250219 164800 652385632 823 823 823 823 0
147 20250219 164700 652385632 823 823 823 823 0
148 20250219 164600 652385632 823 823 823 823 0
149 20250219 164500 652385632 823 823 823 823 0
150 20250219 164400 652385632 823 823 823 823 0
151 20250219 164300 652385632 823 823 823 823 0
152 20250219 164200 652385632 823 823 823 823 14286
153 20250219 164100 652385632 823 823 823 823 0
154 20250219 164000 652385632 823 823 823 823 0
155 20250219 163900 652385632 823 823 823 823 0
156 20250219 163800 652385632 823 823 823 823 0
157 20250219 163700 652385632 823 823 823 823 0
158 20250219 163600 652385632 823 823 823 823 0
159 20250219 163500 652385632 823 823 823 823 0
160 20250219 163400 652385632 823 823 823 823 0
161 20250219 163300 652385632 823 823 823 823 0
162 20250219 163200 652385632 823 823 823 823 0
163 20250219 163100 652385632 823 823 823 823 0
164 20250219 163000 652385632 823 823 823 823 0
165 20250219 162900 652385632 823 823 823 823 0
166 20250219 162800 652385632 823 823 823 823 0
167 20250219 162700 652385632 823 823 823 823 0
168 20250219 162600 652385632 823 823 823 823 0
169 20250219 162500 652385632 823 823 823 823 0
170 20250219 162400 652385632 823 823 823 823 0
171 20250219 162300 652385632 823 823 823 823 0
172 20250219 162200 652385632 823 823 823 823 0
173 20250219 162100 652385632 823 823 823 823 0
174 20250219 162000 652385632 823 823 823 823 0
175 20250219 161900 652385632 823 823 823 823 0
176 20250219 161800 652385632 823 823 823 823 0
177 20250219 161700 652385632 823 823 823 823 0
178 20250219 161600 652385632 823 823 823 823 0
179 20250219 161500 652385632 823 823 823 823 0
180 20250219 161400 652385632 823 823 823 823 0
181 20250219 161300 652385632 823 823 823 823 0
182 20250219 161200 652385632 823 823 823 823 14286
183 20250219 161100 652385632 823 823 823 823 0
184 20250219 161000 652385632 823 823 823 823 0
185 20250219 160900 652385632 823 823 823 823 0
186 20250219 160800 652385632 823 823 823 823 0
187 20250219 160700 652385632 823 823 823 823 0
188 20250219 160600 652385632 823 823 823 823 0
189 20250219 160500 652385632 823 823 823 823 0
190 20250219 160400 652385632 823 823 823 823 0
191 20250219 160300 652385632 823 823 823 823 0
192 20250219 160200 652385632 823 823 823 823 0
193 20250219 160100 652385632 823 823 823 823 0
194 20250219 160000 652385632 823 823 823 823 0
195 20250219 155900 652385632 823 823 823 823 0
196 20250219 155800 652385632 823 823 823 823 0
197 20250219 155700 652385632 823 823 823 823 0
198 20250219 155600 652385632 823 823 823 823 0
199 20250219 155500 652385632 823 823 823 823 0
200 20250219 155400 652385632 823 823 823 823 0
201 20250219 155300 652385632 823 823 823 823 0
202 20250219 155200 652385632 823 823 823 823 0
203 20250219 155100 652385632 823 823 823 823 0
204 20250219 155000 652385632 823 823 823 823 0
205 20250219 154900 652385632 823 823 823 823 0
206 20250219 154800 652385632 823 823 823 823 0
207 20250219 154700 652385632 823 823 823 823 0
208 20250219 154600 652385632 823 823 823 823 0
209 20250219 154500 652385632 823 823 823 823 0
210 20250219 154400 652385632 823 823 823 823 0
211 20250219 154300 652385632 823 823 823 823 0
212 20250219 154200 652385632 823 823 823 823 14286
213 20250219 154100 652385632 823 823 823 823 0
214 20250219 154000 652385632 823 823 823 823 0
215 20250219 153900 652385632 823 823 823 823 0
216 20250219 153800 652385632 823 823 823 823 0
217 20250219 153700 652385632 823 823 823 823 0
218 20250219 153600 652385632 823 823 823 823 0
219 20250219 153500 652385632 823 823 823 823 0
220 20250219 153400 652385632 823 823 823 823 0
221 20250219 153300 652385632 823 823 823 823 0
222 20250219 153200 652385632 823 823 823 823 0
223 20250219 153100 652385632 823 823 823 823 0
224 20250219 153000 652385632 823 823 823 823 14286
225 20250219 152900 640628254 823 823 823 823 0
226 20250219 152800 640628254 823 823 823 823 0
227 20250219 152700 640628254 823 823 823 823 0
228 20250219 152600 640628254 823 823 823 823 0
229 20250219 152500 640628254 823 823 823 823 0
230 20250219 152400 640628254 823 823 823 823 0
231 20250219 152300 640628254 823 823 823 823 0
232 20250219 152200 640628254 823 823 823 823 0
233 20250219 152100 640628254 823 823 823 823 0
234 20250219 152000 640628254 823 823 823 823 0
235 20250219 151900 640628254 823 823 823 822 827
236 20250219 151800 639947723 822 822 822 822 1221
237 20250219 151700 638944061 822 822 822 822 391
238 20250219 151600 638622659 823 822 823 821 1427
239 20250219 151500 637450068 822 822 822 821 739
240 20250219 151400 636843201 821 822 822 821 6917
241 20250219 151300 631160058 822 822 822 822 594
242 20250219 151200 630671790 822 822 822 821 1875
243 20250219 151100 629130620 821 822 822 821 2238
244 20250219 151000 627293176 821 821 822 821 1265
245 20250219 150900 626254551 822 822 822 822 3824
246 20250219 150800 623111223 823 823 823 823 0
247 20250219 150700 623111223 823 823 823 823 1
248 20250219 150600 623110400 822 822 822 822 0
249 20250219 150500 623110400 822 822 823 821 2426
250 20250219 150400 621118014 822 822 822 822 389
251 20250219 150300 620798256 822 822 822 822 5290
252 20250219 150200 616449876 822 822 822 822 0
253 20250219 150100 616449876 822 822 822 822 0
254 20250219 150000 616449876 822 822 822 822 2031
255 20250219 145900 614780394 822 822 822 822 46
256 20250219 145800 614742582 821 822 822 821 3440
257 20250219 145700 611918138 822 824 824 822 20011
258 20250219 145600 595467883 824 824 825 823 42613
259 20250219 145500 560393467 824 824 824 824 201
260 20250219 145400 560227843 824 824 824 824 2008
261 20250219 145300 558573251 824 825 825 824 1140
262 20250219 145200 557633841 826 826 826 826 0
263 20250219 145100 557633841 826 824 826 824 869
264 20250219 145000 556917447 826 825 826 823 63
265 20250219 144900 556865578 825 824 825 823 9652
266 20250219 144800 548921933 823 824 824 823 4867
267 20250219 144700 544916355 824 824 824 824 1000
268 20250219 144600 544092355 826 826 826 826 0
269 20250219 144500 544092355 826 826 826 823 5028
270 20250219 144400 539954188 825 825 825 825 0
271 20250219 144300 539954188 825 825 825 825 180
272 20250219 144200 539805688 826 826 826 826 7
273 20250219 144100 539799906 826 826 826 825 21
274 20250219 144000 539782570 825 826 826 825 141
275 20250219 143900 539666243 826 826 826 826 0
276 20250219 143800 539666243 826 826 826 826 113
277 20250219 143700 539572905 824 824 824 824 2080
278 20250219 143600 537858985 824 824 824 824 300
279 20250219 143500 537611785 824 824 824 824 2920
280 20250219 143400 535205705 824 824 826 824 994
281 20250219 143300 534386621 824 824 824 824 2700
282 20250219 143200 532161821 824 824 826 824 7551
283 20250219 143100 525939795 825 826 826 825 914
284 20250219 143000 525185661 825 825 825 825 3000
285 20250219 142900 522710661 826 825 826 825 820
286 20250219 142800 522033661 826 826 826 826 100
287 20250219 142700 521951061 826 826 826 825 315
288 20250219 142600 521691071 825 825 825 825 1000
289 20250219 142500 520866071 826 825 826 825 310
290 20250219 142400 520610061 825 825 825 825 0
291 20250219 142300 520610061 825 825 825 825 150
292 20250219 142200 520486311 825 825 825 825 1
293 20250219 142100 520485486 826 825 826 825 234
294 20250219 142000 520292402 825 826 826 825 300
295 20250219 141900 520044802 826 826 826 826 3
296 20250219 141800 520042324 826 826 826 826 264
297 20250219 141700 519824260 826 826 826 826 10
298 20250219 141600 519816000 826 826 826 826 6
299 20250219 141500 519811044 826 826 826 825 6507
300 20250219 141400 514442762 826 826 826 826 713
301 20250219 141300 513853824 826 827 827 826 101
302 20250219 141200 513770397 826 827 827 826 52
303 20250219 141100 513727403 826 827 827 826 1948
304 20250219 141000 512117855 827 827 827 827 68
305 20250219 140900 512061619 827 827 827 827 59
306 20250219 140800 512012826 827 827 827 827 500
307 20250219 140700 511599326 827 827 827 827 0
308 20250219 140600 511599326 827 827 827 827 0
309 20250219 140500 511599326 827 827 827 827 20
310 20250219 140400 511582786 827 827 827 827 120
311 20250219 140300 511483546 827 827 827 827 242
312 20250219 140200 511283412 827 827 827 827 0
313 20250219 140100 511283412 827 827 827 827 1
314 20250219 140000 511282585 827 827 827 827 1000
315 20250219 135900 510455585 827 827 827 827 0
316 20250219 135800 510455585 827 827 827 827 0
317 20250219 135700 510455585 827 827 827 827 5
318 20250219 135600 510451450 827 827 827 827 0
319 20250219 135500 510451450 827 827 827 827 1
320 20250219 135400 510450623 826 826 827 826 7
321 20250219 135300 510444840 826 826 826 826 0
322 20250219 135200 510444840 826 826 826 826 1698
323 20250219 135100 509042292 826 826 826 826 591
324 20250219 135000 508554126 826 826 826 826 271
325 20250219 134900 508330280 825 825 825 825 0
326 20250219 134800 508330280 825 826 826 825 14
327 20250219 134700 508318727 825 825 825 825 0
328 20250219 134600 508318727 825 825 825 825 150
329 20250219 134500 508194977 826 826 826 826 1656
330 20250219 134400 506827121 827 827 827 827 0
331 20250219 134300 506827121 827 826 827 826 5
332 20250219 134200 506822990 827 827 827 827 11
333 20250219 134100 506813893 826 826 826 826 962
334 20250219 134000 506019281 826 826 826 826 13
335 20250219 133900 506008543 826 826 826 826 1025
336 20250219 133800 505161893 827 827 827 827 0
337 20250219 133700 505161893 827 827 827 827 1
338 20250219 133600 505161066 826 826 826 826 0
339 20250219 133500 505161066 826 826 826 826 4
340 20250219 133400 505157762 826 826 826 826 6
341 20250219 133300 505152806 825 825 825 825 1500
342 20250219 133200 503915306 825 825 825 825 1
343 20250219 133100 503914481 825 825 827 825 5024
344 20250219 133000 499759681 827 826 827 826 1001
345 20250219 132900 498932854 825 825 825 825 1185
346 20250219 132800 497955229 825 826 826 825 231
347 20250219 132700 497764641 826 827 827 826 2490
348 20250219 132600 495705412 827 827 828 827 652
349 20250219 132500 495166171 826 826 826 826 1000
350 20250219 132400 494340171 827 827 827 827 5
351 20250219 132300 494336036 828 828 828 825 7860
352 20250219 132200 487838990 828 828 828 828 0
353 20250219 132100 487838990 828 828 828 828 0
354 20250219 132000 487838990 828 827 828 827 259
355 20250219 131900 487624754 828 828 828 828 0
356 20250219 131800 487624754 828 828 828 828 10
357 20250219 131700 487616474 828 828 828 828 0
358 20250219 131600 487616474 828 828 828 828 1000
359 20250219 131500 486788474 827 827 827 827 1201
360 20250219 131400 485795247 828 828 828 828 100
361 20250219 131300 485712447 828 828 828 828 500
362 20250219 131200 485298447 828 827 828 827 3131
363 20250219 131100 482709109 827 827 827 827 0
364 20250219 131000 482709109 827 827 827 827 0
365 20250219 130900 482709109 827 826 827 826 305
366 20250219 130800 482457174 827 827 827 827 25
367 20250219 130700 482436499 828 828 828 828 0
368 20250219 130600 482436499 828 828 828 828 0
369 20250219 130500 482436499 828 827 828 826 5001
370 20250219 130400 478305414 827 827 827 827 0
371 20250219 130300 478305414 827 827 827 827 149
372 20250219 130200 478182191 828 828 828 828 0
373 20250219 130100 478182191 828 829 829 828 414
374 20250219 130000 477839395 829 829 829 829 0
375 20250219 125900 477839395 829 828 829 828 8029
376 20250219 125800 471189383 827 827 827 827 0
377 20250219 125700 471189383 827 827 827 827 2000
378 20250219 125600 469535383 827 827 827 827 109
379 20250219 125500 469445240 827 827 827 827 6
380 20250219 125400 469440278 827 827 827 827 1330
381 20250219 125300 468340368 827 827 827 827 329
382 20250219 125200 468068285 827 827 827 827 1000
383 20250219 125100 467241285 827 827 827 827 200
384 20250219 125000 467075885 827 827 827 827 1788
385 20250219 124900 465597209 827 827 827 827 102
386 20250219 124800 465512855 827 828 828 827 44
387 20250219 124700 465476437 827 827 827 827 0
388 20250219 124600 465476437 827 827 827 827 0
389 20250219 124500 465476437 827 827 827 827 0
390 20250219 124400 465476437 827 828 828 827 52
391 20250219 124300 465433429 827 827 827 827 1200
392 20250219 124200 464441029 827 828 828 827 1202
393 20250219 124100 463445774 828 827 828 827 3859
394 20250219 124000 460254376 828 827 828 827 34
395 20250219 123900 460226257 827 827 827 827 1
396 20250219 123800 460225430 827 828 828 827 571
397 20250219 123700 459752742 828 827 828 827 265
398 20250219 123600 459533532 827 827 827 827 5782
399 20250219 123500 454751818 827 827 827 827 151
400 20250219 123400 454626941 827 827 827 827 0
401 20250219 123300 454626941 827 827 827 827 0
402 20250219 123200 454626941 827 827 827 827 82
403 20250219 123100 454559127 827 827 827 827 1
404 20250219 123000 454558300 826 826 826 826 3128
405 20250219 122900 451974572 826 826 826 826 0
406 20250219 122800 451974572 826 826 826 826 1000
407 20250219 122700 451148572 825 825 825 825 27
408 20250219 122600 451126297 825 825 825 825 0
409 20250219 122500 451126297 825 825 825 825 0
410 20250219 122400 451126297 825 825 825 825 0
411 20250219 122300 451126297 825 825 825 825 0
412 20250219 122200 451126297 825 825 825 825 200
413 20250219 122100 450961297 825 825 825 825 132
414 20250219 122000 450852397 825 825 825 825 4
415 20250219 121900 450849097 825 826 826 825 61
416 20250219 121800 450798712 826 826 826 826 0
417 20250219 121700 450798712 826 826 826 826 2500
418 20250219 121600 448733712 826 826 826 826 100
419 20250219 121500 448651112 825 825 825 825 0
420 20250219 121400 448651112 825 825 825 825 513
421 20250219 121300 448227887 825 825 825 825 2
422 20250219 121200 448226237 825 825 825 825 0
423 20250219 121100 448226237 825 825 825 825 50
424 20250219 121000 448184987 825 826 826 825 101
425 20250219 120900 448101562 826 826 826 826 100
426 20250219 120800 448018962 826 826 826 826 1
427 20250219 120700 448018136 824 825 825 824 215
428 20250219 120600 447840889 825 825 825 825 86
429 20250219 120500 447769939 824 824 824 824 37
430 20250219 120400 447739451 824 825 825 824 56
431 20250219 120300 447693257 825 825 825 825 100
432 20250219 120200 447610757 825 825 826 825 1389
433 20250219 120100 446464829 825 825 825 825 0
434 20250219 120000 446464829 825 825 825 825 150
435 20250219 115900 446341079 826 825 826 824 450
436 20250219 115800 445969871 826 825 826 825 301
437 20250219 115700 445721545 825 825 825 825 3000
438 20250219 115600 443246545 825 826 826 825 60
439 20250219 115500 443196995 826 826 826 826 0
440 20250219 115400 443196995 826 826 826 826 324
441 20250219 115300 442929371 826 826 826 826 44
442 20250219 115200 442893027 825 825 825 825 4150
443 20250219 115100 439469277 825 823 825 823 20139
444 20250219 115000 422875008 823 823 823 823 0
445 20250219 114900 422875008 823 823 823 823 305
446 20250219 114800 422623993 822 823 823 822 141
447 20250219 114700 422508062 823 822 823 822 11
448 20250219 114600 422499019 822 822 822 822 0
449 20250219 114500 422499019 822 821 822 821 974
450 20250219 114400 421698434 822 822 822 822 1962
451 20250219 114300 420085670 822 822 822 822 0
452 20250219 114200 420085670 822 823 823 822 31
453 20250219 114100 420060183 823 823 823 823 20
454 20250219 114000 420043723 823 823 823 823 11
455 20250219 113900 420034670 823 822 823 822 502
456 20250219 113800 419622024 822 822 822 822 2000
457 20250219 113700 417978024 823 822 823 822 1013
458 20250219 113600 417144326 823 823 823 823 2
459 20250219 113500 417142680 823 823 823 823 1
460 20250219 113400 417141857 823 823 823 823 0
461 20250219 113300 417141857 823 823 823 823 3055
462 20250219 113200 414627592 823 823 823 823 2106
463 20250219 113100 412894354 823 823 823 823 3305
464 20250219 113000 410174339 823 823 823 823 0
465 20250219 112900 410174339 823 823 823 823 0
466 20250219 112800 410174339 823 823 823 823 1
467 20250219 112700 410173516 823 823 823 823 102
468 20250219 112600 410089570 824 824 824 824 11
469 20250219 112500 410080506 822 822 822 822 500
470 20250219 112400 409669506 822 822 822 822 10
471 20250219 112300 409661286 822 823 823 822 1130
472 20250219 112200 408731401 823 823 823 823 0
473 20250219 112100 408731401 823 823 823 823 1585
474 20250219 112000 407426946 824 824 824 824 500
475 20250219 111900 407014946 824 824 824 824 40
476 20250219 111800 406981986 824 823 824 823 38
477 20250219 111700 406950711 824 824 824 824 0
478 20250219 111600 406950711 824 824 824 824 0
479 20250219 111500 406950711 824 824 824 824 0
480 20250219 111400 406950711 824 824 824 824 0
481 20250219 111300 406950711 824 824 824 824 0
482 20250219 111200 406950711 824 824 824 824 398
483 20250219 111100 406622759 825 824 825 824 1094
484 20250219 111000 405720603 825 824 825 824 358
485 20250219 110900 405425610 824 824 824 824 3000
486 20250219 110800 402953610 823 823 823 823 257
487 20250219 110700 402742099 821 822 822 821 7109
488 20250219 110600 396905567 821 821 821 821 0
489 20250219 110500 396905567 821 822 822 821 1000
490 20250219 110400 396083780 823 823 823 823 543
491 20250219 110300 395636891 822 823 823 822 2982
492 20250219 110200 393185200 823 824 824 823 601
493 20250219 110100 392690576 823 823 823 823 0
494 20250219 110000 392690576 823 823 823 823 3163
495 20250219 105900 390087427 824 824 824 824 0
496 20250219 105800 390087427 824 824 824 824 1
497 20250219 105700 390086603 824 824 824 824 0
498 20250219 105600 390086603 824 824 824 824 54
499 20250219 105500 390042107 824 824 824 824 300
500 20250219 105400 389794907 824 823 824 823 227
501 20250219 105300 389607887 823 824 824 823 1149
502 20250219 105200 388662259 824 824 824 824 5200
503 20250219 105100 384377459 824 824 824 823 683
504 20250219 105000 383814843 823 823 823 823 990
505 20250219 104900 383000073 823 823 823 823 500
506 20250219 104800 382588573 823 823 823 823 0
507 20250219 104700 382588573 823 823 823 823 2
508 20250219 104600 382586927 823 823 823 823 0
509 20250219 104500 382586927 823 823 823 823 0
510 20250219 104400 382586927 823 823 823 823 0
511 20250219 104300 382586927 823 822 823 822 2028
512 20250219 104200 380919192 822 821 822 820 2068
513 20250219 104100 379223415 820 820 820 820 0
514 20250219 104000 379223415 820 820 820 820 31
515 20250219 103900 379197995 820 820 820 820 5477
516 20250219 103800 374706855 820 820 820 819 3041
517 20250219 103700 372213240 820 821 821 820 11778
518 20250219 103600 362555161 820 821 821 820 15714
519 20250219 103500 349669545 821 821 821 821 0
520 20250219 103400 349669545 821 821 821 821 9
521 20250219 103300 349662156 820 821 821 820 9225
522 20250219 103200 342089431 821 821 821 821 4650
523 20250219 103100 338271781 822 822 822 822 3327
524 20250219 103000 335536987 823 823 823 823 6
525 20250219 102900 335532049 823 823 824 823 3168
526 20250219 102800 332923617 823 824 824 823 37
527 20250219 102700 332893137 824 823 824 823 1510
528 20250219 102600 331649941 823 823 823 823 0
529 20250219 102500 331649941 823 823 823 823 50
530 20250219 102400 331608791 822 823 823 822 159
531 20250219 102300 331477993 823 823 823 822 270
532 20250219 102200 331255981 823 823 823 823 501
533 20250219 102100 330843658 823 823 823 823 70
534 20250219 102000 330786048 824 822 824 822 3469
535 20250219 101900 327934466 822 822 822 821 3813
536 20250219 101800 324800590 822 822 822 822 1502
537 20250219 101700 323565946 822 822 822 822 1
538 20250219 101600 323565124 820 820 820 820 2000
539 20250219 101500 321925124 822 822 822 822 0
540 20250219 101400 321925124 822 822 822 820 348
541 20250219 101300 321639668 820 820 820 820 55
542 20250219 101200 321594568 821 821 821 821 500
543 20250219 101100 321184068 820 821 821 820 10283
544 20250219 101000 312747325 822 822 822 822 2
545 20250219 100900 312745681 822 822 822 822 4
546 20250219 100800 312742393 822 822 822 822 52
547 20250219 100700 312699649 822 822 822 822 0
548 20250219 100600 312699649 822 820 822 820 7002
549 20250219 100500 306958005 819 819 819 819 0
550 20250219 100400 306958005 819 820 820 819 9052
551 20250219 100300 299544406 820 820 820 820 1418
552 20250219 100200 298381646 820 822 822 820 10157
553 20250219 100100 290044210 824 824 824 824 45
554 20250219 100000 290007130 824 823 824 823 850
555 20250219 095900 289306879 823 821 823 821 1139
556 20250219 095800 288371152 822 821 822 821 2503
557 20250219 095700 286316188 822 822 822 822 36
558 20250219 095600 286286596 823 822 823 822 2098
559 20250219 095500 284561640 822 824 825 822 6154
560 20250219 095400 279492563 825 825 825 825 521
561 20250219 095300 279062738 825 824 825 824 2049
562 20250219 095200 277373745 823 823 823 823 94
563 20250219 095100 277296383 823 823 823 823 1056
564 20250219 095000 276427295 822 823 823 822 101
565 20250219 094900 276344271 823 823 823 823 0
566 20250219 094800 276344271 823 822 823 822 589
567 20250219 094700 275859869 823 823 823 823 906
568 20250219 094600 275114231 823 823 823 823 164
569 20250219 094500 274979259 824 823 824 823 794
570 20250219 094400 274325770 823 823 824 823 20
571 20250219 094300 274309308 823 824 825 823 6274
572 20250219 094200 269143847 823 823 823 823 632
573 20250219 094100 268623711 819 822 823 819 5803
574 20250219 094000 263860248 823 822 823 822 1600
575 20250219 093900 262544472 822 822 822 822 10
576 20250219 093800 262536252 821 821 821 821 0
577 20250219 093700 262536252 821 823 823 821 1370
578 20250219 093600 261411472 823 822 823 822 5871
579 20250219 093500 256585401 821 820 822 820 5128
580 20250219 093400 252375436 820 819 820 819 5578
581 20250219 093300 247802053 819 820 820 819 1124
582 20250219 093200 246881496 820 820 820 819 3489
583 20250219 093100 244022151 820 821 821 820 665
584 20250219 093000 243476850 821 821 821 821 0
585 20250219 092900 243476850 821 820 821 818 9053
586 20250219 092800 236068429 820 820 820 819 1629
587 20250219 092700 234733649 820 821 821 820 9330
588 20250219 092600 227082806 822 822 822 821 5679
589 20250219 092500 222420155 821 822 822 821 6
590 20250219 092400 222415225 822 822 822 822 1334
591 20250219 092300 221318677 822 822 822 822 1466
592 20250219 092200 220113625 822 822 822 822 5366
593 20250219 092100 215702773 823 823 824 823 389
594 20250219 092000 215382625 822 824 824 822 13735
595 20250219 091900 204084925 824 825 825 824 3961
596 20250219 091800 200821054 825 825 825 825 100
597 20250219 091700 200738554 825 825 825 823 1659
598 20250219 091600 199370299 825 825 825 824 5863
599 20250219 091500 194536585 825 825 825 824 19125
600 20250219 091400 178758580 825 825 825 824 17383
601 20250219 091300 164419584 825 828 828 825 6403
602 20250219 091200 159127128 829 829 829 829 617
603 20250219 091100 158615635 829 829 830 829 6012
604 20250219 091000 153626236 829 829 829 828 4294
605 20250219 090900 150068600 829 829 829 829 4663
606 20250219 090800 146202973 829 828 829 828 6989
607 20250219 090700 140412202 828 828 828 828 827
608 20250219 090600 139727446 828 828 828 827 3355
609 20250219 090500 136949508 828 825 828 825 4528
610 20250219 090400 133205134 824 822 824 822 266
611 20250219 090300 132986062 822 821 824 821 106737
612 20250219 090200 45354960 821 821 821 820 30138
613 20250219 090100 20616691 821 822 824 821 5740
614 20250219 090000 15898484 822 825 825 822 19292

1
025560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,58229134,0,48155493818,0.00
20250214,0,58229134,0,47747889880,0.00
20250213,0,58229134,0,47689660746,0.00
20250212,0,58229134,0,49494763900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 58229134 0 48155493818 0.00
3 20250214 0 58229134 0 47747889880 0.00
4 20250213 0 58229134 0 47689660746 0.00
5 20250212 0 58229134 0 49494763900 0.00