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
025750/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191200,3376720400,963,963,963,963,36432
20250219,191100,3376720400,963,963,963,963,0
20250219,191000,3376720400,963,963,963,963,0
20250219,190900,3376720400,963,963,963,963,0
20250219,190800,3376720400,963,963,963,963,0
20250219,190700,3376720400,963,963,963,963,0
20250219,190600,3376720400,963,963,963,963,0
20250219,190500,3376720400,963,963,963,963,0
20250219,190400,3376720400,963,963,963,963,0
20250219,190300,3376720400,963,963,963,963,0
20250219,190200,3376720400,963,963,963,963,0
20250219,190100,3376720400,963,963,963,963,0
20250219,190000,3376720400,963,963,963,963,0
20250219,185900,3376720400,963,963,963,963,0
20250219,185800,3376720400,963,963,963,963,0
20250219,185700,3376720400,963,963,963,963,0
20250219,185600,3376720400,963,963,963,963,0
20250219,185500,3376720400,963,963,963,963,0
20250219,185400,3376720400,963,963,963,963,0
20250219,185300,3376720400,963,963,963,963,0
20250219,185200,3376720400,963,963,963,963,0
20250219,185100,3376720400,963,963,963,963,0
20250219,185000,3376720400,963,963,963,963,0
20250219,184900,3376720400,963,963,963,963,0
20250219,184800,3376720400,963,963,963,963,0
20250219,184700,3376720400,963,963,963,963,0
20250219,184600,3376720400,963,963,963,963,0
20250219,184500,3376720400,963,963,963,963,0
20250219,184400,3376720400,963,963,963,963,0
20250219,184300,3376720400,963,963,963,963,0
20250219,184200,3376720400,963,963,963,963,36432
20250219,184100,3376720400,963,963,963,963,0
20250219,184000,3376720400,963,963,963,963,0
20250219,183900,3376720400,963,963,963,963,0
20250219,183800,3376720400,963,963,963,963,0
20250219,183700,3376720400,963,963,963,963,0
20250219,183600,3376720400,963,963,963,963,0
20250219,183500,3376720400,963,963,963,963,0
20250219,183400,3376720400,963,963,963,963,0
20250219,183300,3376720400,963,963,963,963,0
20250219,183200,3376720400,963,963,963,963,0
20250219,183100,3376720400,963,963,963,963,0
20250219,183000,3376720400,963,963,963,963,0
20250219,182900,3376720400,963,963,963,963,0
20250219,182800,3376720400,963,963,963,963,0
20250219,182700,3376720400,963,963,963,963,0
20250219,182600,3376720400,963,963,963,963,0
20250219,182500,3376720400,963,963,963,963,0
20250219,182400,3376720400,963,963,963,963,0
20250219,182300,3376720400,963,963,963,963,0
20250219,182200,3376720400,963,963,963,963,0
20250219,182100,3376720400,963,963,963,963,0
20250219,182000,3376720400,963,963,963,963,0
20250219,181900,3376720400,963,963,963,963,0
20250219,181800,3376720400,963,963,963,963,0
20250219,181700,3376720400,963,963,963,963,0
20250219,181600,3376720400,963,963,963,963,0
20250219,181500,3376720400,963,963,963,963,0
20250219,181400,3376720400,963,963,963,963,0
20250219,181300,3376720400,963,963,963,963,0
20250219,181200,3376720400,963,963,963,963,36432
20250219,181100,3376720400,963,963,963,963,0
20250219,181000,3376720400,963,963,963,963,0
20250219,180900,3376720400,963,963,963,963,0
20250219,180800,3376720400,963,963,963,963,0
20250219,180700,3376720400,963,963,963,963,0
20250219,180600,3376720400,963,963,963,963,0
20250219,180500,3376720400,963,963,963,963,0
20250219,180400,3376720400,963,963,963,963,0
20250219,180300,3376720400,963,963,963,963,0
20250219,180200,3376720400,963,963,963,963,0
20250219,180100,3376720400,963,963,963,963,0
20250219,180000,3376720400,963,963,963,963,0
20250219,175900,3376720400,963,963,963,963,0
20250219,175800,3376720400,963,963,963,963,0
20250219,175700,3376720400,963,963,963,963,0
20250219,175600,3376720400,963,963,963,963,0
20250219,175500,3376720400,963,963,963,963,0
20250219,175400,3376720400,963,963,963,963,0
20250219,175300,3376720400,963,963,963,963,0
20250219,175200,3376720400,963,963,963,963,0
20250219,175100,3376720400,963,963,963,963,0
20250219,175000,3376720400,963,963,963,963,0
20250219,174900,3376720400,963,963,963,963,0
20250219,174800,3376720400,963,963,963,963,0
20250219,174700,3376720400,963,963,963,963,0
20250219,174600,3376720400,963,963,963,963,0
20250219,174500,3376720400,963,963,963,963,0
20250219,174400,3376720400,963,963,963,963,0
20250219,174300,3376720400,963,963,963,963,0
20250219,174200,3376720400,963,963,963,963,36432
20250219,174100,3376720400,963,963,963,963,0
20250219,174000,3376720400,963,963,963,963,0
20250219,173900,3376720400,963,963,963,963,0
20250219,173800,3376720400,963,963,963,963,0
20250219,173700,3376720400,963,963,963,963,0
20250219,173600,3376720400,963,963,963,963,0
20250219,173500,3376720400,963,963,963,963,0
20250219,173400,3376720400,963,963,963,963,0
20250219,173300,3376720400,963,963,963,963,0
20250219,173200,3376720400,963,963,963,963,0
20250219,173100,3376720400,963,963,963,963,0
20250219,173000,3376720400,963,963,963,963,0
20250219,172900,3376720400,963,963,963,963,0
20250219,172800,3376720400,963,963,963,963,0
20250219,172700,3376720400,963,963,963,963,0
20250219,172600,3376720400,963,963,963,963,0
20250219,172500,3376720400,963,963,963,963,0
20250219,172400,3376720400,963,963,963,963,0
20250219,172300,3376720400,963,963,963,963,0
20250219,172200,3376720400,963,963,963,963,0
20250219,172100,3376720400,963,963,963,963,0
20250219,172000,3376720400,963,963,963,963,0
20250219,171900,3376720400,963,963,963,963,0
20250219,171800,3376720400,963,963,963,963,0
20250219,171700,3376720400,963,963,963,963,0
20250219,171600,3376720400,963,963,963,963,0
20250219,171500,3376720400,963,963,963,963,0
20250219,171400,3376720400,963,963,963,963,0
20250219,171300,3376720400,963,963,963,963,0
20250219,171200,3376720400,963,963,963,963,36432
20250219,171100,3376720400,963,963,963,963,0
20250219,171000,3376720400,963,963,963,963,0
20250219,170900,3376720400,963,963,963,963,0
20250219,170800,3376720400,963,963,963,963,0
20250219,170700,3376720400,963,963,963,963,0
20250219,170600,3376720400,963,963,963,963,0
20250219,170500,3376720400,963,963,963,963,0
20250219,170400,3376720400,963,963,963,963,0
20250219,170300,3376720400,963,963,963,963,0
20250219,170200,3376720400,963,963,963,963,0
20250219,170100,3376720400,963,963,963,963,0
20250219,170000,3376720400,963,963,963,963,0
20250219,165900,3376720400,963,963,963,963,0
20250219,165800,3376720400,963,963,963,963,0
20250219,165700,3376720400,963,963,963,963,0
20250219,165600,3376720400,963,963,963,963,0
20250219,165500,3376720400,963,963,963,963,0
20250219,165400,3376720400,963,963,963,963,0
20250219,165300,3376720400,963,963,963,963,0
20250219,165200,3376720400,963,963,963,963,0
20250219,165100,3376720400,963,963,963,963,0
20250219,165000,3376720400,963,963,963,963,0
20250219,164900,3376720400,963,963,963,963,0
20250219,164800,3376720400,963,963,963,963,0
20250219,164700,3376720400,963,963,963,963,0
20250219,164600,3376720400,963,963,963,963,0
20250219,164500,3376720400,963,963,963,963,0
20250219,164400,3376720400,963,963,963,963,0
20250219,164300,3376720400,963,963,963,963,0
20250219,164200,3376720400,963,963,963,963,36432
20250219,164100,3376720400,963,963,963,963,0
20250219,164000,3376720400,963,963,963,963,0
20250219,163900,3376720400,963,963,963,963,0
20250219,163800,3376720400,963,963,963,963,0
20250219,163700,3376720400,963,963,963,963,0
20250219,163600,3376720400,963,963,963,963,0
20250219,163500,3376720400,963,963,963,963,0
20250219,163400,3376720400,963,963,963,963,0
20250219,163300,3376720400,963,963,963,963,0
20250219,163200,3376720400,963,963,963,963,0
20250219,163100,3376720400,963,963,963,963,0
20250219,163000,3376720400,963,963,963,963,0
20250219,162900,3376720400,963,963,963,963,0
20250219,162800,3376720400,963,963,963,963,0
20250219,162700,3376720400,963,963,963,963,0
20250219,162600,3376720400,963,963,963,963,0
20250219,162500,3376720400,963,963,963,963,0
20250219,162400,3376720400,963,963,963,963,0
20250219,162300,3376720400,963,963,963,963,0
20250219,162200,3376720400,963,963,963,963,0
20250219,162100,3376720400,963,963,963,963,0
20250219,162000,3376720400,963,963,963,963,0
20250219,161900,3376720400,963,963,963,963,0
20250219,161800,3376720400,963,963,963,963,0
20250219,161700,3376720400,963,963,963,963,0
20250219,161600,3376720400,963,963,963,963,0
20250219,161500,3376720400,963,963,963,963,0
20250219,161400,3376720400,963,963,963,963,0
20250219,161300,3376720400,963,963,963,963,0
20250219,161200,3376720400,963,963,963,963,36432
20250219,161100,3376720400,963,963,963,963,0
20250219,161000,3376720400,963,963,963,963,0
20250219,160900,3376720400,963,963,963,963,0
20250219,160800,3376720400,963,963,963,963,0
20250219,160700,3376720400,963,963,963,963,0
20250219,160600,3376720400,963,963,963,963,0
20250219,160500,3376720400,963,963,963,963,0
20250219,160400,3376720400,963,963,963,963,0
20250219,160300,3376720400,963,963,963,963,0
20250219,160200,3376720400,963,963,963,963,0
20250219,160100,3376720400,963,963,963,963,0
20250219,160000,3376720400,963,963,963,963,0
20250219,155900,3376720400,963,963,963,963,0
20250219,155800,3376720400,963,963,963,963,0
20250219,155700,3376720400,963,963,963,963,0
20250219,155600,3376720400,963,963,963,963,0
20250219,155500,3376720400,963,963,963,963,0
20250219,155400,3376720400,963,963,963,963,0
20250219,155300,3376720400,963,963,963,963,0
20250219,155200,3376720400,963,963,963,963,0
20250219,155100,3376720400,963,963,963,963,0
20250219,155000,3376720400,963,963,963,963,0
20250219,154900,3376720400,963,963,963,963,0
20250219,154800,3376720400,963,963,963,963,0
20250219,154700,3376720400,963,963,963,963,0
20250219,154600,3376720400,963,963,963,963,0
20250219,154500,3376720400,963,963,963,963,0
20250219,154400,3376720400,963,963,963,963,0
20250219,154300,3376720400,963,963,963,963,0
20250219,154200,3376720400,963,963,963,963,36432
20250219,154100,3376720400,963,963,963,963,0
20250219,154000,3376720400,963,963,963,963,0
20250219,153900,3376720400,963,963,963,963,0
20250219,153800,3376720400,963,963,963,963,0
20250219,153700,3376720400,963,963,963,963,0
20250219,153600,3376720400,963,963,963,963,0
20250219,153500,3376720400,963,963,963,963,0
20250219,153400,3376720400,963,963,963,963,0
20250219,153300,3376720400,963,963,963,963,0
20250219,153200,3376720400,963,963,963,963,0
20250219,153100,3376720400,963,963,963,963,0
20250219,153000,3376720400,963,963,963,963,36432
20250219,152900,3341636384,958,958,958,958,0
20250219,152800,3341636384,958,958,958,958,0
20250219,152700,3341636384,958,958,958,958,0
20250219,152600,3341636384,958,958,958,958,0
20250219,152500,3341636384,958,958,958,958,0
20250219,152400,3341636384,958,958,958,958,0
20250219,152300,3341636384,958,958,958,958,0
20250219,152200,3341636384,958,958,958,958,0
20250219,152100,3341636384,958,958,958,958,0
20250219,152000,3341636384,958,958,958,958,0
20250219,151900,3341636384,958,958,958,953,4386
20250219,151800,3337444823,959,958,959,955,3791
20250219,151700,3333815366,959,957,959,955,3960
20250219,151600,3330031434,959,953,959,953,3487
20250219,151500,3326702860,952,960,960,951,6004
20250219,151400,3320985807,960,958,960,958,1904
20250219,151300,3319161749,958,957,960,955,9574
20250219,151200,3309987449,955,956,956,955,4251
20250219,151100,3305926787,956,960,960,956,2506
20250219,151000,3303528646,960,959,960,957,1414
20250219,150900,3302171468,958,955,959,955,5118
20250219,150800,3297274367,955,954,955,954,1592
20250219,150700,3295754775,955,955,955,951,10145
20250219,150600,3286103495,954,957,957,954,778
20250219,150500,3285360781,958,954,958,954,1994
20250219,150400,3283455491,954,951,954,951,1054
20250219,150300,3282449978,954,955,955,951,25
20250219,150200,3282426153,955,953,955,951,5897
20250219,150100,3276813964,954,952,954,951,4198
20250219,150000,3272821482,952,951,956,951,1836
20250219,145900,3271074102,951,959,959,951,35425
20250219,145800,3237341204,954,958,958,954,2100
20250219,145700,3235336398,955,955,955,955,8
20250219,145600,3235328758,955,959,959,955,31122
20250219,145500,3205603128,959,959,959,955,4496
20250219,145400,3201306410,959,959,960,956,16543
20250219,145300,3185470240,959,959,960,959,771
20250219,145200,3184730621,959,959,959,959,1
20250219,145100,3184729662,959,959,959,959,1029
20250219,145000,3183742851,959,958,959,958,476
20250219,144900,3183286474,955,955,955,955,2838
20250219,144800,3180576184,955,954,960,954,10500
20250219,144700,3170504081,954,954,955,954,3400
20250219,144600,3167257585,954,957,957,954,5278
20250219,144500,3162221106,957,957,957,954,1927
20250219,144400,3160379967,953,956,957,953,14690
20250219,144300,3146357334,956,958,958,956,1059
20250219,144200,3145344918,961,961,961,956,7330
20250219,144100,3138323116,958,960,961,958,901
20250219,144000,3137459792,959,959,959,959,3
20250219,143900,3137456915,959,961,962,959,6111
20250219,143800,3131578294,961,956,962,956,867
20250219,143700,3130748630,961,957,961,954,4272
20250219,143600,3126652706,958,955,958,952,94366
20250219,143500,3036630773,954,955,959,954,1908
20250219,143400,3034807624,955,956,956,955,11706
20250219,143300,3023625123,956,956,959,956,2486
20250219,143200,3021248504,956,956,956,956,202
20250219,143100,3021055392,958,958,962,956,4148
20250219,143000,3017083868,963,963,964,957,3724
20250219,142900,3013513161,964,957,964,956,3527
20250219,142800,3010127020,957,961,961,957,4329
20250219,142700,3005981461,961,962,962,961,218
20250219,142600,3005771775,962,960,962,960,128
20250219,142500,3005648759,959,959,959,959,30
20250219,142400,3005619989,958,962,963,958,2086
20250219,142300,3003621171,962,962,963,958,4647
20250219,142200,2999150371,957,961,961,956,7781
20250219,142100,2991704142,961,956,961,956,9057
20250219,142000,2983037577,955,961,961,954,25271
20250219,141900,2958884814,961,965,966,961,4553
20250219,141800,2954501089,964,962,964,962,426
20250219,141700,2954091177,962,961,962,956,8394
20250219,141600,2946038230,960,965,965,960,4446
20250219,141500,2941767003,965,961,965,960,2898
20250219,141400,2938984707,960,968,968,959,6425
20250219,141300,2932803625,968,971,971,968,4614
20250219,141200,2928332637,971,970,973,969,7218
20250219,141100,2921318389,970,971,972,969,14609
20250219,141000,2907147623,971,970,971,969,2048
20250219,140900,2905160468,970,969,970,968,5853
20250219,140800,2899488126,969,969,969,960,3267
20250219,140700,2896337009,969,967,969,965,4663
20250219,140600,2891833104,967,970,970,967,1712
20250219,140500,2890172864,965,967,970,965,10336
20250219,140400,2880192243,966,968,968,966,5166
20250219,140300,2875197518,968,969,970,968,2102
20250219,140200,2873159083,968,965,970,965,8608
20250219,140100,2864828906,966,960,966,960,3586
20250219,140000,2861385346,960,961,964,960,9740
20250219,135900,2852031408,962,961,962,961,1381
20250219,135800,2850703041,961,961,961,961,340
20250219,135700,2850376301,964,964,966,959,11229
20250219,135600,2839588331,963,965,965,960,14434
20250219,135500,2825722994,964,967,968,964,14967
20250219,135400,2811278375,968,967,970,965,16455
20250219,135300,2795374435,965,965,967,965,13263
20250219,135200,2782569164,965,962,966,960,5006
20250219,135100,2777740277,962,961,962,952,21744
20250219,135000,2756960773,960,964,964,955,46965
20250219,134900,2711905720,964,966,970,964,5369
20250219,134800,2706719110,966,967,967,966,3753
20250219,134700,2703090289,967,969,970,967,7943
20250219,134600,2695405117,970,970,972,969,981
20250219,134500,2694453754,971,967,971,967,12974
20250219,134400,2681869019,968,968,968,967,865
20250219,134300,2681032196,968,965,969,963,10803
20250219,134200,2670605765,964,963,966,961,5166
20250219,134100,2665629024,962,964,965,961,6198
20250219,134000,2659662659,964,965,967,963,10332
20250219,133900,2649705908,966,964,967,964,2949
20250219,133800,2646860757,964,969,969,964,10994
20250219,133700,2636241053,969,971,972,967,14709
20250219,133600,2622001827,971,973,974,971,3865
20250219,133500,2618242045,973,970,973,970,11394
20250219,133400,2607168518,969,971,973,967,16789
20250219,133300,2590891056,971,974,974,971,6020
20250219,133200,2585041838,974,972,974,971,8269
20250219,133100,2577011063,972,976,976,970,67512
20250219,133000,2511316200,976,976,979,975,17983
20250219,132900,2493762867,976,972,977,971,42650
20250219,132800,2452206443,972,977,977,969,27928
20250219,132700,2425042721,977,983,986,976,61980
20250219,132600,2364282578,983,965,985,965,48182
20250219,132500,2317298019,965,962,965,961,2790
20250219,132400,2314612345,962,963,967,961,11104
20250219,132300,2303905485,963,965,966,962,10208
20250219,132200,2294059518,970,960,970,956,22988
20250219,132100,2271876144,956,957,961,955,22552
20250219,132000,2250281126,957,959,965,955,23202
20250219,131900,2228042197,957,973,973,957,37014
20250219,131800,2192402767,973,972,974,969,12763
20250219,131700,2180018917,972,964,975,958,32010
20250219,131600,2149158206,964,969,969,961,51967
20250219,131500,2099006673,970,978,980,967,102197
20250219,131400,1999784410,978,983,983,971,53471
20250219,131300,1947610512,982,984,991,980,112802
20250219,131200,1836432307,984,976,984,975,102498
20250219,131100,1735921644,975,970,981,969,87482
20250219,131000,1650389873,968,979,980,963,185513
20250219,130900,1469368193,972,972,972,972,0
20250219,130800,1469368193,972,967,974,967,39767
20250219,130700,1430686676,967,964,971,964,54772
20250219,130600,1377641787,964,958,964,958,28966
20250219,130500,1349746535,963,958,963,957,19923
20250219,130400,1330626617,958,959,960,956,10994
20250219,130300,1320095765,960,962,962,959,16663
20250219,130200,1304095562,961,957,962,957,23877
20250219,130100,1281152412,960,953,960,953,61773
20250219,130000,1222045153,953,950,953,949,16970
20250219,125900,1205887498,951,950,952,949,18372
20250219,125800,1188421557,950,944,950,942,7728
20250219,125700,1181098040,942,950,950,941,22925
20250219,125600,1159450223,950,953,954,950,20777
20250219,125500,1139660582,952,951,952,949,12596
20250219,125400,1127674769,948,949,954,947,52676
20250219,125300,1077603550,948,940,948,940,33928
20250219,125200,1045555569,941,940,944,940,5675
20250219,125100,1040207529,940,944,944,940,4670
20250219,125000,1035803878,944,942,945,942,10936
20250219,124900,1025470266,942,943,946,938,38230
20250219,124800,989455937,942,943,947,941,16887
20250219,124700,973537326,949,945,950,941,46580
20250219,124600,929472367,946,932,947,932,89704
20250219,124500,845126662,930,932,936,930,14498
20250219,124400,831596534,933,929,933,929,14094
20250219,124300,818481641,929,928,931,928,1619
20250219,124200,816976037,930,930,930,926,15527
20250219,124100,802551651,930,928,930,925,8244
20250219,124000,794904789,928,928,930,926,7601
20250219,123900,787856426,931,936,936,926,31528
20250219,123800,758480538,936,931,936,931,30086
20250219,123700,730371716,933,930,933,928,26887
20250219,123600,705374281,931,928,931,928,7159
20250219,123500,698716286,929,929,931,926,36846
20250219,123400,664488650,929,921,929,921,37752
20250219,123300,629518596,921,920,921,920,118
20250219,123200,629409924,923,921,923,918,27578
20250219,123100,603977141,922,919,922,919,2176
20250219,123000,601970924,922,922,922,919,6142
20250219,122900,596310469,917,917,922,915,36843
20250219,122800,562433352,915,913,917,913,12643
20250219,122700,550861478,913,912,913,912,58
20250219,122600,550808530,911,912,912,911,357
20250219,122500,550483298,912,912,912,912,1005
20250219,122400,549566738,914,914,914,914,3
20250219,122300,549563996,914,914,914,914,389
20250219,122200,549208450,915,915,915,912,13686
20250219,122100,536725638,915,914,915,914,3002
20250219,122000,533978809,912,913,914,912,3666
20250219,121900,530632962,915,915,915,915,0
20250219,121800,530632962,915,916,916,913,7104
20250219,121700,524125810,916,914,916,914,5470
20250219,121600,519117575,914,914,915,914,302
20250219,121500,518841545,914,914,914,914,8850
20250219,121400,510752645,914,914,914,912,1106
20250219,121300,509742076,913,914,914,913,941
20250219,121200,508882057,913,913,913,912,4668
20250219,121100,504622183,912,914,915,912,2473
20250219,121000,502365896,915,909,916,909,41509
20250219,120900,464519041,910,903,910,903,22481
20250219,120800,444129392,902,901,903,899,8878
20250219,120700,436121509,901,899,901,897,9
20250219,120600,436113412,899,899,899,899,2
20250219,120500,436111614,899,899,899,899,6
20250219,120400,436106220,901,898,901,897,2040
20250219,120300,434275828,899,898,899,898,5
20250219,120200,434271337,898,897,898,897,29
20250219,120100,434245302,897,898,901,897,25874
20250219,120000,410966547,897,892,897,892,3199
20250219,115900,408097774,892,896,896,892,3279
20250219,115800,405171357,897,897,897,897,2
20250219,115700,405169563,896,896,896,896,0
20250219,115600,405169563,896,896,896,896,0
20250219,115500,405169563,896,896,896,896,1
20250219,115400,405168667,896,896,896,896,0
20250219,115300,405168667,896,896,896,896,500
20250219,115200,404720667,896,896,896,896,5
20250219,115100,404716187,897,896,897,896,548
20250219,115000,404225178,897,897,897,897,0
20250219,114900,404225178,897,896,897,896,61
20250219,114800,404170520,896,896,896,896,100
20250219,114700,404080920,897,897,897,897,500
20250219,114600,403632420,897,897,897,897,2
20250219,114500,403630626,895,895,895,895,2271
20250219,114400,401598081,894,894,894,894,0
20250219,114300,401598081,894,894,894,894,0
20250219,114200,401598081,894,894,895,894,153
20250219,114100,401461298,895,894,895,894,20
20250219,114000,401443408,895,895,895,895,10
20250219,113900,401434458,895,895,895,895,2000
20250219,113800,399644458,895,896,896,892,3090
20250219,113700,396882531,896,897,897,896,3
20250219,113600,396879841,897,894,897,894,7
20250219,113500,396873566,897,894,897,894,7
20250219,113400,396867297,894,894,894,894,3
20250219,113300,396864615,892,894,894,892,100
20250219,113200,396775345,897,894,897,894,5944
20250219,113100,391458404,891,892,892,891,23
20250219,113000,391437891,891,891,891,891,0
20250219,112900,391437891,891,891,891,891,0
20250219,112800,391437891,891,892,892,891,33
20250219,112700,391408456,894,892,894,892,686
20250219,112600,390796180,893,893,893,893,418
20250219,112500,390422906,893,893,893,893,20
20250219,112400,390405046,892,893,893,892,1062
20250219,112300,389457682,893,893,893,893,0
20250219,112200,389457682,893,893,893,892,572
20250219,112100,388946956,893,893,893,893,0
20250219,112000,388946956,893,893,893,893,0
20250219,111900,388946956,893,892,893,892,1549
20250219,111800,387564699,893,893,893,893,0
20250219,111700,387564699,893,892,893,892,505
20250219,111600,387114234,893,893,893,893,1
20250219,111500,387113341,892,892,892,892,0
20250219,111400,387113341,892,892,892,892,0
20250219,111300,387113341,892,893,897,892,3690
20250219,111200,383821847,893,893,893,891,8
20250219,111100,383814707,892,893,893,892,5200
20250219,111000,379176197,897,895,897,893,5772
20250219,110900,374015472,895,895,895,895,15
20250219,110800,374002047,895,895,895,895,78
20250219,110700,373932237,896,896,896,896,0
20250219,110600,373932237,896,896,896,896,0
20250219,110500,373932237,896,896,896,896,500
20250219,110400,373484237,896,896,896,896,733
20250219,110300,372827469,896,896,896,896,1000
20250219,110200,371931469,897,897,897,897,1000
20250219,110100,371034469,897,897,897,897,1955
20250219,110000,369280834,897,897,897,897,0
20250219,105900,369280834,897,900,900,897,3093
20250219,105800,366506399,900,897,900,897,501
20250219,105700,366056999,900,899,900,898,12903
20250219,105600,354470035,900,900,900,900,1
20250219,105500,354469135,900,900,900,900,15
20250219,105400,354455635,900,899,901,899,4
20250219,105300,354452035,901,898,901,898,701
20250219,105200,353820439,898,898,898,898,72
20250219,105100,353755783,898,898,898,898,0
20250219,105000,353755783,898,899,899,898,5
20250219,104900,353751289,899,900,901,899,27
20250219,104800,353726976,900,899,901,899,6
20250219,104700,353721575,898,898,898,897,2600
20250219,104600,351386875,899,899,899,899,10
20250219,104500,351377885,899,900,901,899,184
20250219,104400,351212429,900,901,901,900,13289
20250219,104300,339243869,902,901,902,901,531
20250219,104200,338764938,901,901,902,901,103
20250219,104100,338672132,901,902,902,901,1983
20250219,104000,336885416,902,902,902,902,40
20250219,103900,336849336,902,901,902,901,1002
20250219,103800,335946532,902,901,902,901,3601
20250219,103700,332702029,901,901,901,901,56
20250219,103600,332651573,902,902,902,902,0
20250219,103500,332651573,902,902,902,902,0
20250219,103400,332651573,902,901,902,900,2227
20250219,103300,330645760,902,901,902,901,36
20250219,103200,330613323,902,901,902,901,1055
20250219,103100,329662713,902,902,902,902,3
20250219,103000,329660007,903,903,903,903,2002
20250219,102900,327852201,903,903,903,903,7
20250219,102800,327845880,903,903,903,903,175
20250219,102700,327687855,903,903,903,903,2
20250219,102600,327686049,903,901,903,901,3293
20250219,102500,324719050,903,901,903,901,1406
20250219,102400,323452232,901,901,902,901,50
20250219,102300,323407172,903,903,903,903,3
20250219,102200,323404463,901,901,903,901,2872
20250219,102100,320815849,901,901,901,901,200
20250219,102000,320635649,901,902,902,901,1565
20250219,101900,319225115,901,902,902,901,151
20250219,101800,319089063,901,901,901,901,30
20250219,101700,319062033,902,902,902,902,41
20250219,101600,319025051,900,900,900,900,84
20250219,101500,318949451,900,901,901,900,100
20250219,101400,318859386,902,902,902,902,372
20250219,101300,318523842,903,903,903,903,709
20250219,101200,317883615,903,904,904,903,969
20250219,101100,317008557,904,904,904,904,0
20250219,101000,317008557,904,903,904,903,1474
20250219,100900,315676500,904,905,905,904,2073
20250219,100800,313802507,905,904,905,903,2141
20250219,100700,311867294,903,903,903,903,987
20250219,100600,310976033,903,905,905,901,2552
20250219,100500,308676480,905,906,906,905,9077
20250219,100400,300459254,906,903,906,903,19445
20250219,100300,282859750,904,903,905,901,24081
20250219,100200,261092067,903,902,903,902,5751
20250219,100100,255904663,901,900,901,900,5173
20250219,100000,251246498,900,898,900,898,5951
20250219,095900,245899468,898,897,898,897,401
20250219,095800,245539770,897,897,897,897,73
20250219,095700,245474289,898,898,898,898,734
20250219,095600,244815157,898,898,898,898,0
20250219,095500,244815157,898,897,898,897,2022
20250219,095400,243001422,898,898,898,898,1
20250219,095300,243000524,896,896,896,896,0
20250219,095200,243000524,896,898,899,896,968
20250219,095100,242130353,899,897,899,897,3050
20250219,095000,239391311,896,896,896,896,7000
20250219,094900,233119311,896,896,896,896,8177
20250219,094800,225792719,896,897,897,896,964
20250219,094700,224928046,898,898,898,898,2000
20250219,094600,223132046,898,898,898,898,0
20250219,094500,223132046,898,897,898,897,501
20250219,094400,222682149,897,897,898,896,4709
20250219,094300,218458232,897,896,898,896,512
20250219,094200,217999005,896,896,897,896,21773
20250219,094100,198490307,897,896,898,896,78906
20250219,094000,127790123,897,897,897,896,11256
20250219,093900,117704291,896,896,897,896,1105
20250219,093800,116714110,898,899,900,894,26245
20250219,093700,93130556,899,895,899,895,17575
20250219,093600,77364755,895,891,895,891,9872
20250219,093500,68550300,890,888,890,888,2476
20250219,093400,66348633,886,888,889,886,555
20250219,093300,65856859,888,887,889,887,79
20250219,093200,65786697,887,887,887,887,45
20250219,093100,65746782,887,887,887,887,1
20250219,093000,65745895,885,887,889,885,2005
20250219,092900,63971448,886,886,886,886,1001
20250219,092800,63084562,886,887,889,886,2200
20250219,092700,61135142,889,889,889,889,227
20250219,092600,60933339,889,889,889,887,503
20250219,092500,60487172,889,890,890,889,5
20250219,092400,60482725,887,887,887,887,12
20250219,092300,60472081,887,890,890,887,70
20250219,092200,60409901,889,889,889,889,0
20250219,092100,60409901,889,887,889,887,2335
20250219,092000,58334088,887,889,889,887,2001
20250219,091900,56559199,882,889,890,882,9778
20250219,091800,47907800,889,889,889,889,2
20250219,091700,47906022,889,886,889,886,1011
20250219,091600,47010273,886,886,887,886,14369
20250219,091500,34267128,886,886,886,886,160
20250219,091400,34125368,886,887,887,886,132
20250219,091300,34008285,886,888,889,882,1717
20250219,091200,32491768,888,888,888,888,187
20250219,091100,32325712,888,887,888,885,3126
20250219,091000,29557193,888,888,888,886,9988
20250219,090900,20706693,890,889,890,889,116
20250219,090800,20603554,890,889,890,888,10854
20250219,090700,10945968,890,889,890,889,100
20250219,090600,10857067,889,890,890,889,381
20250219,090500,10518258,890,890,890,890,1
20250219,090400,10517368,889,888,889,888,1541
20250219,090300,9148843,888,888,888,888,100
20250219,090200,9060043,888,885,888,885,1576
20250219,090100,7663900,886,886,886,886,218
20250219,090000,7470752,886,886,886,886,8432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191200 3376720400 963 963 963 963 36432
3 20250219 191100 3376720400 963 963 963 963 0
4 20250219 191000 3376720400 963 963 963 963 0
5 20250219 190900 3376720400 963 963 963 963 0
6 20250219 190800 3376720400 963 963 963 963 0
7 20250219 190700 3376720400 963 963 963 963 0
8 20250219 190600 3376720400 963 963 963 963 0
9 20250219 190500 3376720400 963 963 963 963 0
10 20250219 190400 3376720400 963 963 963 963 0
11 20250219 190300 3376720400 963 963 963 963 0
12 20250219 190200 3376720400 963 963 963 963 0
13 20250219 190100 3376720400 963 963 963 963 0
14 20250219 190000 3376720400 963 963 963 963 0
15 20250219 185900 3376720400 963 963 963 963 0
16 20250219 185800 3376720400 963 963 963 963 0
17 20250219 185700 3376720400 963 963 963 963 0
18 20250219 185600 3376720400 963 963 963 963 0
19 20250219 185500 3376720400 963 963 963 963 0
20 20250219 185400 3376720400 963 963 963 963 0
21 20250219 185300 3376720400 963 963 963 963 0
22 20250219 185200 3376720400 963 963 963 963 0
23 20250219 185100 3376720400 963 963 963 963 0
24 20250219 185000 3376720400 963 963 963 963 0
25 20250219 184900 3376720400 963 963 963 963 0
26 20250219 184800 3376720400 963 963 963 963 0
27 20250219 184700 3376720400 963 963 963 963 0
28 20250219 184600 3376720400 963 963 963 963 0
29 20250219 184500 3376720400 963 963 963 963 0
30 20250219 184400 3376720400 963 963 963 963 0
31 20250219 184300 3376720400 963 963 963 963 0
32 20250219 184200 3376720400 963 963 963 963 36432
33 20250219 184100 3376720400 963 963 963 963 0
34 20250219 184000 3376720400 963 963 963 963 0
35 20250219 183900 3376720400 963 963 963 963 0
36 20250219 183800 3376720400 963 963 963 963 0
37 20250219 183700 3376720400 963 963 963 963 0
38 20250219 183600 3376720400 963 963 963 963 0
39 20250219 183500 3376720400 963 963 963 963 0
40 20250219 183400 3376720400 963 963 963 963 0
41 20250219 183300 3376720400 963 963 963 963 0
42 20250219 183200 3376720400 963 963 963 963 0
43 20250219 183100 3376720400 963 963 963 963 0
44 20250219 183000 3376720400 963 963 963 963 0
45 20250219 182900 3376720400 963 963 963 963 0
46 20250219 182800 3376720400 963 963 963 963 0
47 20250219 182700 3376720400 963 963 963 963 0
48 20250219 182600 3376720400 963 963 963 963 0
49 20250219 182500 3376720400 963 963 963 963 0
50 20250219 182400 3376720400 963 963 963 963 0
51 20250219 182300 3376720400 963 963 963 963 0
52 20250219 182200 3376720400 963 963 963 963 0
53 20250219 182100 3376720400 963 963 963 963 0
54 20250219 182000 3376720400 963 963 963 963 0
55 20250219 181900 3376720400 963 963 963 963 0
56 20250219 181800 3376720400 963 963 963 963 0
57 20250219 181700 3376720400 963 963 963 963 0
58 20250219 181600 3376720400 963 963 963 963 0
59 20250219 181500 3376720400 963 963 963 963 0
60 20250219 181400 3376720400 963 963 963 963 0
61 20250219 181300 3376720400 963 963 963 963 0
62 20250219 181200 3376720400 963 963 963 963 36432
63 20250219 181100 3376720400 963 963 963 963 0
64 20250219 181000 3376720400 963 963 963 963 0
65 20250219 180900 3376720400 963 963 963 963 0
66 20250219 180800 3376720400 963 963 963 963 0
67 20250219 180700 3376720400 963 963 963 963 0
68 20250219 180600 3376720400 963 963 963 963 0
69 20250219 180500 3376720400 963 963 963 963 0
70 20250219 180400 3376720400 963 963 963 963 0
71 20250219 180300 3376720400 963 963 963 963 0
72 20250219 180200 3376720400 963 963 963 963 0
73 20250219 180100 3376720400 963 963 963 963 0
74 20250219 180000 3376720400 963 963 963 963 0
75 20250219 175900 3376720400 963 963 963 963 0
76 20250219 175800 3376720400 963 963 963 963 0
77 20250219 175700 3376720400 963 963 963 963 0
78 20250219 175600 3376720400 963 963 963 963 0
79 20250219 175500 3376720400 963 963 963 963 0
80 20250219 175400 3376720400 963 963 963 963 0
81 20250219 175300 3376720400 963 963 963 963 0
82 20250219 175200 3376720400 963 963 963 963 0
83 20250219 175100 3376720400 963 963 963 963 0
84 20250219 175000 3376720400 963 963 963 963 0
85 20250219 174900 3376720400 963 963 963 963 0
86 20250219 174800 3376720400 963 963 963 963 0
87 20250219 174700 3376720400 963 963 963 963 0
88 20250219 174600 3376720400 963 963 963 963 0
89 20250219 174500 3376720400 963 963 963 963 0
90 20250219 174400 3376720400 963 963 963 963 0
91 20250219 174300 3376720400 963 963 963 963 0
92 20250219 174200 3376720400 963 963 963 963 36432
93 20250219 174100 3376720400 963 963 963 963 0
94 20250219 174000 3376720400 963 963 963 963 0
95 20250219 173900 3376720400 963 963 963 963 0
96 20250219 173800 3376720400 963 963 963 963 0
97 20250219 173700 3376720400 963 963 963 963 0
98 20250219 173600 3376720400 963 963 963 963 0
99 20250219 173500 3376720400 963 963 963 963 0
100 20250219 173400 3376720400 963 963 963 963 0
101 20250219 173300 3376720400 963 963 963 963 0
102 20250219 173200 3376720400 963 963 963 963 0
103 20250219 173100 3376720400 963 963 963 963 0
104 20250219 173000 3376720400 963 963 963 963 0
105 20250219 172900 3376720400 963 963 963 963 0
106 20250219 172800 3376720400 963 963 963 963 0
107 20250219 172700 3376720400 963 963 963 963 0
108 20250219 172600 3376720400 963 963 963 963 0
109 20250219 172500 3376720400 963 963 963 963 0
110 20250219 172400 3376720400 963 963 963 963 0
111 20250219 172300 3376720400 963 963 963 963 0
112 20250219 172200 3376720400 963 963 963 963 0
113 20250219 172100 3376720400 963 963 963 963 0
114 20250219 172000 3376720400 963 963 963 963 0
115 20250219 171900 3376720400 963 963 963 963 0
116 20250219 171800 3376720400 963 963 963 963 0
117 20250219 171700 3376720400 963 963 963 963 0
118 20250219 171600 3376720400 963 963 963 963 0
119 20250219 171500 3376720400 963 963 963 963 0
120 20250219 171400 3376720400 963 963 963 963 0
121 20250219 171300 3376720400 963 963 963 963 0
122 20250219 171200 3376720400 963 963 963 963 36432
123 20250219 171100 3376720400 963 963 963 963 0
124 20250219 171000 3376720400 963 963 963 963 0
125 20250219 170900 3376720400 963 963 963 963 0
126 20250219 170800 3376720400 963 963 963 963 0
127 20250219 170700 3376720400 963 963 963 963 0
128 20250219 170600 3376720400 963 963 963 963 0
129 20250219 170500 3376720400 963 963 963 963 0
130 20250219 170400 3376720400 963 963 963 963 0
131 20250219 170300 3376720400 963 963 963 963 0
132 20250219 170200 3376720400 963 963 963 963 0
133 20250219 170100 3376720400 963 963 963 963 0
134 20250219 170000 3376720400 963 963 963 963 0
135 20250219 165900 3376720400 963 963 963 963 0
136 20250219 165800 3376720400 963 963 963 963 0
137 20250219 165700 3376720400 963 963 963 963 0
138 20250219 165600 3376720400 963 963 963 963 0
139 20250219 165500 3376720400 963 963 963 963 0
140 20250219 165400 3376720400 963 963 963 963 0
141 20250219 165300 3376720400 963 963 963 963 0
142 20250219 165200 3376720400 963 963 963 963 0
143 20250219 165100 3376720400 963 963 963 963 0
144 20250219 165000 3376720400 963 963 963 963 0
145 20250219 164900 3376720400 963 963 963 963 0
146 20250219 164800 3376720400 963 963 963 963 0
147 20250219 164700 3376720400 963 963 963 963 0
148 20250219 164600 3376720400 963 963 963 963 0
149 20250219 164500 3376720400 963 963 963 963 0
150 20250219 164400 3376720400 963 963 963 963 0
151 20250219 164300 3376720400 963 963 963 963 0
152 20250219 164200 3376720400 963 963 963 963 36432
153 20250219 164100 3376720400 963 963 963 963 0
154 20250219 164000 3376720400 963 963 963 963 0
155 20250219 163900 3376720400 963 963 963 963 0
156 20250219 163800 3376720400 963 963 963 963 0
157 20250219 163700 3376720400 963 963 963 963 0
158 20250219 163600 3376720400 963 963 963 963 0
159 20250219 163500 3376720400 963 963 963 963 0
160 20250219 163400 3376720400 963 963 963 963 0
161 20250219 163300 3376720400 963 963 963 963 0
162 20250219 163200 3376720400 963 963 963 963 0
163 20250219 163100 3376720400 963 963 963 963 0
164 20250219 163000 3376720400 963 963 963 963 0
165 20250219 162900 3376720400 963 963 963 963 0
166 20250219 162800 3376720400 963 963 963 963 0
167 20250219 162700 3376720400 963 963 963 963 0
168 20250219 162600 3376720400 963 963 963 963 0
169 20250219 162500 3376720400 963 963 963 963 0
170 20250219 162400 3376720400 963 963 963 963 0
171 20250219 162300 3376720400 963 963 963 963 0
172 20250219 162200 3376720400 963 963 963 963 0
173 20250219 162100 3376720400 963 963 963 963 0
174 20250219 162000 3376720400 963 963 963 963 0
175 20250219 161900 3376720400 963 963 963 963 0
176 20250219 161800 3376720400 963 963 963 963 0
177 20250219 161700 3376720400 963 963 963 963 0
178 20250219 161600 3376720400 963 963 963 963 0
179 20250219 161500 3376720400 963 963 963 963 0
180 20250219 161400 3376720400 963 963 963 963 0
181 20250219 161300 3376720400 963 963 963 963 0
182 20250219 161200 3376720400 963 963 963 963 36432
183 20250219 161100 3376720400 963 963 963 963 0
184 20250219 161000 3376720400 963 963 963 963 0
185 20250219 160900 3376720400 963 963 963 963 0
186 20250219 160800 3376720400 963 963 963 963 0
187 20250219 160700 3376720400 963 963 963 963 0
188 20250219 160600 3376720400 963 963 963 963 0
189 20250219 160500 3376720400 963 963 963 963 0
190 20250219 160400 3376720400 963 963 963 963 0
191 20250219 160300 3376720400 963 963 963 963 0
192 20250219 160200 3376720400 963 963 963 963 0
193 20250219 160100 3376720400 963 963 963 963 0
194 20250219 160000 3376720400 963 963 963 963 0
195 20250219 155900 3376720400 963 963 963 963 0
196 20250219 155800 3376720400 963 963 963 963 0
197 20250219 155700 3376720400 963 963 963 963 0
198 20250219 155600 3376720400 963 963 963 963 0
199 20250219 155500 3376720400 963 963 963 963 0
200 20250219 155400 3376720400 963 963 963 963 0
201 20250219 155300 3376720400 963 963 963 963 0
202 20250219 155200 3376720400 963 963 963 963 0
203 20250219 155100 3376720400 963 963 963 963 0
204 20250219 155000 3376720400 963 963 963 963 0
205 20250219 154900 3376720400 963 963 963 963 0
206 20250219 154800 3376720400 963 963 963 963 0
207 20250219 154700 3376720400 963 963 963 963 0
208 20250219 154600 3376720400 963 963 963 963 0
209 20250219 154500 3376720400 963 963 963 963 0
210 20250219 154400 3376720400 963 963 963 963 0
211 20250219 154300 3376720400 963 963 963 963 0
212 20250219 154200 3376720400 963 963 963 963 36432
213 20250219 154100 3376720400 963 963 963 963 0
214 20250219 154000 3376720400 963 963 963 963 0
215 20250219 153900 3376720400 963 963 963 963 0
216 20250219 153800 3376720400 963 963 963 963 0
217 20250219 153700 3376720400 963 963 963 963 0
218 20250219 153600 3376720400 963 963 963 963 0
219 20250219 153500 3376720400 963 963 963 963 0
220 20250219 153400 3376720400 963 963 963 963 0
221 20250219 153300 3376720400 963 963 963 963 0
222 20250219 153200 3376720400 963 963 963 963 0
223 20250219 153100 3376720400 963 963 963 963 0
224 20250219 153000 3376720400 963 963 963 963 36432
225 20250219 152900 3341636384 958 958 958 958 0
226 20250219 152800 3341636384 958 958 958 958 0
227 20250219 152700 3341636384 958 958 958 958 0
228 20250219 152600 3341636384 958 958 958 958 0
229 20250219 152500 3341636384 958 958 958 958 0
230 20250219 152400 3341636384 958 958 958 958 0
231 20250219 152300 3341636384 958 958 958 958 0
232 20250219 152200 3341636384 958 958 958 958 0
233 20250219 152100 3341636384 958 958 958 958 0
234 20250219 152000 3341636384 958 958 958 958 0
235 20250219 151900 3341636384 958 958 958 953 4386
236 20250219 151800 3337444823 959 958 959 955 3791
237 20250219 151700 3333815366 959 957 959 955 3960
238 20250219 151600 3330031434 959 953 959 953 3487
239 20250219 151500 3326702860 952 960 960 951 6004
240 20250219 151400 3320985807 960 958 960 958 1904
241 20250219 151300 3319161749 958 957 960 955 9574
242 20250219 151200 3309987449 955 956 956 955 4251
243 20250219 151100 3305926787 956 960 960 956 2506
244 20250219 151000 3303528646 960 959 960 957 1414
245 20250219 150900 3302171468 958 955 959 955 5118
246 20250219 150800 3297274367 955 954 955 954 1592
247 20250219 150700 3295754775 955 955 955 951 10145
248 20250219 150600 3286103495 954 957 957 954 778
249 20250219 150500 3285360781 958 954 958 954 1994
250 20250219 150400 3283455491 954 951 954 951 1054
251 20250219 150300 3282449978 954 955 955 951 25
252 20250219 150200 3282426153 955 953 955 951 5897
253 20250219 150100 3276813964 954 952 954 951 4198
254 20250219 150000 3272821482 952 951 956 951 1836
255 20250219 145900 3271074102 951 959 959 951 35425
256 20250219 145800 3237341204 954 958 958 954 2100
257 20250219 145700 3235336398 955 955 955 955 8
258 20250219 145600 3235328758 955 959 959 955 31122
259 20250219 145500 3205603128 959 959 959 955 4496
260 20250219 145400 3201306410 959 959 960 956 16543
261 20250219 145300 3185470240 959 959 960 959 771
262 20250219 145200 3184730621 959 959 959 959 1
263 20250219 145100 3184729662 959 959 959 959 1029
264 20250219 145000 3183742851 959 958 959 958 476
265 20250219 144900 3183286474 955 955 955 955 2838
266 20250219 144800 3180576184 955 954 960 954 10500
267 20250219 144700 3170504081 954 954 955 954 3400
268 20250219 144600 3167257585 954 957 957 954 5278
269 20250219 144500 3162221106 957 957 957 954 1927
270 20250219 144400 3160379967 953 956 957 953 14690
271 20250219 144300 3146357334 956 958 958 956 1059
272 20250219 144200 3145344918 961 961 961 956 7330
273 20250219 144100 3138323116 958 960 961 958 901
274 20250219 144000 3137459792 959 959 959 959 3
275 20250219 143900 3137456915 959 961 962 959 6111
276 20250219 143800 3131578294 961 956 962 956 867
277 20250219 143700 3130748630 961 957 961 954 4272
278 20250219 143600 3126652706 958 955 958 952 94366
279 20250219 143500 3036630773 954 955 959 954 1908
280 20250219 143400 3034807624 955 956 956 955 11706
281 20250219 143300 3023625123 956 956 959 956 2486
282 20250219 143200 3021248504 956 956 956 956 202
283 20250219 143100 3021055392 958 958 962 956 4148
284 20250219 143000 3017083868 963 963 964 957 3724
285 20250219 142900 3013513161 964 957 964 956 3527
286 20250219 142800 3010127020 957 961 961 957 4329
287 20250219 142700 3005981461 961 962 962 961 218
288 20250219 142600 3005771775 962 960 962 960 128
289 20250219 142500 3005648759 959 959 959 959 30
290 20250219 142400 3005619989 958 962 963 958 2086
291 20250219 142300 3003621171 962 962 963 958 4647
292 20250219 142200 2999150371 957 961 961 956 7781
293 20250219 142100 2991704142 961 956 961 956 9057
294 20250219 142000 2983037577 955 961 961 954 25271
295 20250219 141900 2958884814 961 965 966 961 4553
296 20250219 141800 2954501089 964 962 964 962 426
297 20250219 141700 2954091177 962 961 962 956 8394
298 20250219 141600 2946038230 960 965 965 960 4446
299 20250219 141500 2941767003 965 961 965 960 2898
300 20250219 141400 2938984707 960 968 968 959 6425
301 20250219 141300 2932803625 968 971 971 968 4614
302 20250219 141200 2928332637 971 970 973 969 7218
303 20250219 141100 2921318389 970 971 972 969 14609
304 20250219 141000 2907147623 971 970 971 969 2048
305 20250219 140900 2905160468 970 969 970 968 5853
306 20250219 140800 2899488126 969 969 969 960 3267
307 20250219 140700 2896337009 969 967 969 965 4663
308 20250219 140600 2891833104 967 970 970 967 1712
309 20250219 140500 2890172864 965 967 970 965 10336
310 20250219 140400 2880192243 966 968 968 966 5166
311 20250219 140300 2875197518 968 969 970 968 2102
312 20250219 140200 2873159083 968 965 970 965 8608
313 20250219 140100 2864828906 966 960 966 960 3586
314 20250219 140000 2861385346 960 961 964 960 9740
315 20250219 135900 2852031408 962 961 962 961 1381
316 20250219 135800 2850703041 961 961 961 961 340
317 20250219 135700 2850376301 964 964 966 959 11229
318 20250219 135600 2839588331 963 965 965 960 14434
319 20250219 135500 2825722994 964 967 968 964 14967
320 20250219 135400 2811278375 968 967 970 965 16455
321 20250219 135300 2795374435 965 965 967 965 13263
322 20250219 135200 2782569164 965 962 966 960 5006
323 20250219 135100 2777740277 962 961 962 952 21744
324 20250219 135000 2756960773 960 964 964 955 46965
325 20250219 134900 2711905720 964 966 970 964 5369
326 20250219 134800 2706719110 966 967 967 966 3753
327 20250219 134700 2703090289 967 969 970 967 7943
328 20250219 134600 2695405117 970 970 972 969 981
329 20250219 134500 2694453754 971 967 971 967 12974
330 20250219 134400 2681869019 968 968 968 967 865
331 20250219 134300 2681032196 968 965 969 963 10803
332 20250219 134200 2670605765 964 963 966 961 5166
333 20250219 134100 2665629024 962 964 965 961 6198
334 20250219 134000 2659662659 964 965 967 963 10332
335 20250219 133900 2649705908 966 964 967 964 2949
336 20250219 133800 2646860757 964 969 969 964 10994
337 20250219 133700 2636241053 969 971 972 967 14709
338 20250219 133600 2622001827 971 973 974 971 3865
339 20250219 133500 2618242045 973 970 973 970 11394
340 20250219 133400 2607168518 969 971 973 967 16789
341 20250219 133300 2590891056 971 974 974 971 6020
342 20250219 133200 2585041838 974 972 974 971 8269
343 20250219 133100 2577011063 972 976 976 970 67512
344 20250219 133000 2511316200 976 976 979 975 17983
345 20250219 132900 2493762867 976 972 977 971 42650
346 20250219 132800 2452206443 972 977 977 969 27928
347 20250219 132700 2425042721 977 983 986 976 61980
348 20250219 132600 2364282578 983 965 985 965 48182
349 20250219 132500 2317298019 965 962 965 961 2790
350 20250219 132400 2314612345 962 963 967 961 11104
351 20250219 132300 2303905485 963 965 966 962 10208
352 20250219 132200 2294059518 970 960 970 956 22988
353 20250219 132100 2271876144 956 957 961 955 22552
354 20250219 132000 2250281126 957 959 965 955 23202
355 20250219 131900 2228042197 957 973 973 957 37014
356 20250219 131800 2192402767 973 972 974 969 12763
357 20250219 131700 2180018917 972 964 975 958 32010
358 20250219 131600 2149158206 964 969 969 961 51967
359 20250219 131500 2099006673 970 978 980 967 102197
360 20250219 131400 1999784410 978 983 983 971 53471
361 20250219 131300 1947610512 982 984 991 980 112802
362 20250219 131200 1836432307 984 976 984 975 102498
363 20250219 131100 1735921644 975 970 981 969 87482
364 20250219 131000 1650389873 968 979 980 963 185513
365 20250219 130900 1469368193 972 972 972 972 0
366 20250219 130800 1469368193 972 967 974 967 39767
367 20250219 130700 1430686676 967 964 971 964 54772
368 20250219 130600 1377641787 964 958 964 958 28966
369 20250219 130500 1349746535 963 958 963 957 19923
370 20250219 130400 1330626617 958 959 960 956 10994
371 20250219 130300 1320095765 960 962 962 959 16663
372 20250219 130200 1304095562 961 957 962 957 23877
373 20250219 130100 1281152412 960 953 960 953 61773
374 20250219 130000 1222045153 953 950 953 949 16970
375 20250219 125900 1205887498 951 950 952 949 18372
376 20250219 125800 1188421557 950 944 950 942 7728
377 20250219 125700 1181098040 942 950 950 941 22925
378 20250219 125600 1159450223 950 953 954 950 20777
379 20250219 125500 1139660582 952 951 952 949 12596
380 20250219 125400 1127674769 948 949 954 947 52676
381 20250219 125300 1077603550 948 940 948 940 33928
382 20250219 125200 1045555569 941 940 944 940 5675
383 20250219 125100 1040207529 940 944 944 940 4670
384 20250219 125000 1035803878 944 942 945 942 10936
385 20250219 124900 1025470266 942 943 946 938 38230
386 20250219 124800 989455937 942 943 947 941 16887
387 20250219 124700 973537326 949 945 950 941 46580
388 20250219 124600 929472367 946 932 947 932 89704
389 20250219 124500 845126662 930 932 936 930 14498
390 20250219 124400 831596534 933 929 933 929 14094
391 20250219 124300 818481641 929 928 931 928 1619
392 20250219 124200 816976037 930 930 930 926 15527
393 20250219 124100 802551651 930 928 930 925 8244
394 20250219 124000 794904789 928 928 930 926 7601
395 20250219 123900 787856426 931 936 936 926 31528
396 20250219 123800 758480538 936 931 936 931 30086
397 20250219 123700 730371716 933 930 933 928 26887
398 20250219 123600 705374281 931 928 931 928 7159
399 20250219 123500 698716286 929 929 931 926 36846
400 20250219 123400 664488650 929 921 929 921 37752
401 20250219 123300 629518596 921 920 921 920 118
402 20250219 123200 629409924 923 921 923 918 27578
403 20250219 123100 603977141 922 919 922 919 2176
404 20250219 123000 601970924 922 922 922 919 6142
405 20250219 122900 596310469 917 917 922 915 36843
406 20250219 122800 562433352 915 913 917 913 12643
407 20250219 122700 550861478 913 912 913 912 58
408 20250219 122600 550808530 911 912 912 911 357
409 20250219 122500 550483298 912 912 912 912 1005
410 20250219 122400 549566738 914 914 914 914 3
411 20250219 122300 549563996 914 914 914 914 389
412 20250219 122200 549208450 915 915 915 912 13686
413 20250219 122100 536725638 915 914 915 914 3002
414 20250219 122000 533978809 912 913 914 912 3666
415 20250219 121900 530632962 915 915 915 915 0
416 20250219 121800 530632962 915 916 916 913 7104
417 20250219 121700 524125810 916 914 916 914 5470
418 20250219 121600 519117575 914 914 915 914 302
419 20250219 121500 518841545 914 914 914 914 8850
420 20250219 121400 510752645 914 914 914 912 1106
421 20250219 121300 509742076 913 914 914 913 941
422 20250219 121200 508882057 913 913 913 912 4668
423 20250219 121100 504622183 912 914 915 912 2473
424 20250219 121000 502365896 915 909 916 909 41509
425 20250219 120900 464519041 910 903 910 903 22481
426 20250219 120800 444129392 902 901 903 899 8878
427 20250219 120700 436121509 901 899 901 897 9
428 20250219 120600 436113412 899 899 899 899 2
429 20250219 120500 436111614 899 899 899 899 6
430 20250219 120400 436106220 901 898 901 897 2040
431 20250219 120300 434275828 899 898 899 898 5
432 20250219 120200 434271337 898 897 898 897 29
433 20250219 120100 434245302 897 898 901 897 25874
434 20250219 120000 410966547 897 892 897 892 3199
435 20250219 115900 408097774 892 896 896 892 3279
436 20250219 115800 405171357 897 897 897 897 2
437 20250219 115700 405169563 896 896 896 896 0
438 20250219 115600 405169563 896 896 896 896 0
439 20250219 115500 405169563 896 896 896 896 1
440 20250219 115400 405168667 896 896 896 896 0
441 20250219 115300 405168667 896 896 896 896 500
442 20250219 115200 404720667 896 896 896 896 5
443 20250219 115100 404716187 897 896 897 896 548
444 20250219 115000 404225178 897 897 897 897 0
445 20250219 114900 404225178 897 896 897 896 61
446 20250219 114800 404170520 896 896 896 896 100
447 20250219 114700 404080920 897 897 897 897 500
448 20250219 114600 403632420 897 897 897 897 2
449 20250219 114500 403630626 895 895 895 895 2271
450 20250219 114400 401598081 894 894 894 894 0
451 20250219 114300 401598081 894 894 894 894 0
452 20250219 114200 401598081 894 894 895 894 153
453 20250219 114100 401461298 895 894 895 894 20
454 20250219 114000 401443408 895 895 895 895 10
455 20250219 113900 401434458 895 895 895 895 2000
456 20250219 113800 399644458 895 896 896 892 3090
457 20250219 113700 396882531 896 897 897 896 3
458 20250219 113600 396879841 897 894 897 894 7
459 20250219 113500 396873566 897 894 897 894 7
460 20250219 113400 396867297 894 894 894 894 3
461 20250219 113300 396864615 892 894 894 892 100
462 20250219 113200 396775345 897 894 897 894 5944
463 20250219 113100 391458404 891 892 892 891 23
464 20250219 113000 391437891 891 891 891 891 0
465 20250219 112900 391437891 891 891 891 891 0
466 20250219 112800 391437891 891 892 892 891 33
467 20250219 112700 391408456 894 892 894 892 686
468 20250219 112600 390796180 893 893 893 893 418
469 20250219 112500 390422906 893 893 893 893 20
470 20250219 112400 390405046 892 893 893 892 1062
471 20250219 112300 389457682 893 893 893 893 0
472 20250219 112200 389457682 893 893 893 892 572
473 20250219 112100 388946956 893 893 893 893 0
474 20250219 112000 388946956 893 893 893 893 0
475 20250219 111900 388946956 893 892 893 892 1549
476 20250219 111800 387564699 893 893 893 893 0
477 20250219 111700 387564699 893 892 893 892 505
478 20250219 111600 387114234 893 893 893 893 1
479 20250219 111500 387113341 892 892 892 892 0
480 20250219 111400 387113341 892 892 892 892 0
481 20250219 111300 387113341 892 893 897 892 3690
482 20250219 111200 383821847 893 893 893 891 8
483 20250219 111100 383814707 892 893 893 892 5200
484 20250219 111000 379176197 897 895 897 893 5772
485 20250219 110900 374015472 895 895 895 895 15
486 20250219 110800 374002047 895 895 895 895 78
487 20250219 110700 373932237 896 896 896 896 0
488 20250219 110600 373932237 896 896 896 896 0
489 20250219 110500 373932237 896 896 896 896 500
490 20250219 110400 373484237 896 896 896 896 733
491 20250219 110300 372827469 896 896 896 896 1000
492 20250219 110200 371931469 897 897 897 897 1000
493 20250219 110100 371034469 897 897 897 897 1955
494 20250219 110000 369280834 897 897 897 897 0
495 20250219 105900 369280834 897 900 900 897 3093
496 20250219 105800 366506399 900 897 900 897 501
497 20250219 105700 366056999 900 899 900 898 12903
498 20250219 105600 354470035 900 900 900 900 1
499 20250219 105500 354469135 900 900 900 900 15
500 20250219 105400 354455635 900 899 901 899 4
501 20250219 105300 354452035 901 898 901 898 701
502 20250219 105200 353820439 898 898 898 898 72
503 20250219 105100 353755783 898 898 898 898 0
504 20250219 105000 353755783 898 899 899 898 5
505 20250219 104900 353751289 899 900 901 899 27
506 20250219 104800 353726976 900 899 901 899 6
507 20250219 104700 353721575 898 898 898 897 2600
508 20250219 104600 351386875 899 899 899 899 10
509 20250219 104500 351377885 899 900 901 899 184
510 20250219 104400 351212429 900 901 901 900 13289
511 20250219 104300 339243869 902 901 902 901 531
512 20250219 104200 338764938 901 901 902 901 103
513 20250219 104100 338672132 901 902 902 901 1983
514 20250219 104000 336885416 902 902 902 902 40
515 20250219 103900 336849336 902 901 902 901 1002
516 20250219 103800 335946532 902 901 902 901 3601
517 20250219 103700 332702029 901 901 901 901 56
518 20250219 103600 332651573 902 902 902 902 0
519 20250219 103500 332651573 902 902 902 902 0
520 20250219 103400 332651573 902 901 902 900 2227
521 20250219 103300 330645760 902 901 902 901 36
522 20250219 103200 330613323 902 901 902 901 1055
523 20250219 103100 329662713 902 902 902 902 3
524 20250219 103000 329660007 903 903 903 903 2002
525 20250219 102900 327852201 903 903 903 903 7
526 20250219 102800 327845880 903 903 903 903 175
527 20250219 102700 327687855 903 903 903 903 2
528 20250219 102600 327686049 903 901 903 901 3293
529 20250219 102500 324719050 903 901 903 901 1406
530 20250219 102400 323452232 901 901 902 901 50
531 20250219 102300 323407172 903 903 903 903 3
532 20250219 102200 323404463 901 901 903 901 2872
533 20250219 102100 320815849 901 901 901 901 200
534 20250219 102000 320635649 901 902 902 901 1565
535 20250219 101900 319225115 901 902 902 901 151
536 20250219 101800 319089063 901 901 901 901 30
537 20250219 101700 319062033 902 902 902 902 41
538 20250219 101600 319025051 900 900 900 900 84
539 20250219 101500 318949451 900 901 901 900 100
540 20250219 101400 318859386 902 902 902 902 372
541 20250219 101300 318523842 903 903 903 903 709
542 20250219 101200 317883615 903 904 904 903 969
543 20250219 101100 317008557 904 904 904 904 0
544 20250219 101000 317008557 904 903 904 903 1474
545 20250219 100900 315676500 904 905 905 904 2073
546 20250219 100800 313802507 905 904 905 903 2141
547 20250219 100700 311867294 903 903 903 903 987
548 20250219 100600 310976033 903 905 905 901 2552
549 20250219 100500 308676480 905 906 906 905 9077
550 20250219 100400 300459254 906 903 906 903 19445
551 20250219 100300 282859750 904 903 905 901 24081
552 20250219 100200 261092067 903 902 903 902 5751
553 20250219 100100 255904663 901 900 901 900 5173
554 20250219 100000 251246498 900 898 900 898 5951
555 20250219 095900 245899468 898 897 898 897 401
556 20250219 095800 245539770 897 897 897 897 73
557 20250219 095700 245474289 898 898 898 898 734
558 20250219 095600 244815157 898 898 898 898 0
559 20250219 095500 244815157 898 897 898 897 2022
560 20250219 095400 243001422 898 898 898 898 1
561 20250219 095300 243000524 896 896 896 896 0
562 20250219 095200 243000524 896 898 899 896 968
563 20250219 095100 242130353 899 897 899 897 3050
564 20250219 095000 239391311 896 896 896 896 7000
565 20250219 094900 233119311 896 896 896 896 8177
566 20250219 094800 225792719 896 897 897 896 964
567 20250219 094700 224928046 898 898 898 898 2000
568 20250219 094600 223132046 898 898 898 898 0
569 20250219 094500 223132046 898 897 898 897 501
570 20250219 094400 222682149 897 897 898 896 4709
571 20250219 094300 218458232 897 896 898 896 512
572 20250219 094200 217999005 896 896 897 896 21773
573 20250219 094100 198490307 897 896 898 896 78906
574 20250219 094000 127790123 897 897 897 896 11256
575 20250219 093900 117704291 896 896 897 896 1105
576 20250219 093800 116714110 898 899 900 894 26245
577 20250219 093700 93130556 899 895 899 895 17575
578 20250219 093600 77364755 895 891 895 891 9872
579 20250219 093500 68550300 890 888 890 888 2476
580 20250219 093400 66348633 886 888 889 886 555
581 20250219 093300 65856859 888 887 889 887 79
582 20250219 093200 65786697 887 887 887 887 45
583 20250219 093100 65746782 887 887 887 887 1
584 20250219 093000 65745895 885 887 889 885 2005
585 20250219 092900 63971448 886 886 886 886 1001
586 20250219 092800 63084562 886 887 889 886 2200
587 20250219 092700 61135142 889 889 889 889 227
588 20250219 092600 60933339 889 889 889 887 503
589 20250219 092500 60487172 889 890 890 889 5
590 20250219 092400 60482725 887 887 887 887 12
591 20250219 092300 60472081 887 890 890 887 70
592 20250219 092200 60409901 889 889 889 889 0
593 20250219 092100 60409901 889 887 889 887 2335
594 20250219 092000 58334088 887 889 889 887 2001
595 20250219 091900 56559199 882 889 890 882 9778
596 20250219 091800 47907800 889 889 889 889 2
597 20250219 091700 47906022 889 886 889 886 1011
598 20250219 091600 47010273 886 886 887 886 14369
599 20250219 091500 34267128 886 886 886 886 160
600 20250219 091400 34125368 886 887 887 886 132
601 20250219 091300 34008285 886 888 889 882 1717
602 20250219 091200 32491768 888 888 888 888 187
603 20250219 091100 32325712 888 887 888 885 3126
604 20250219 091000 29557193 888 888 888 886 9988
605 20250219 090900 20706693 890 889 890 889 116
606 20250219 090800 20603554 890 889 890 888 10854
607 20250219 090700 10945968 890 889 890 889 100
608 20250219 090600 10857067 889 890 890 889 381
609 20250219 090500 10518258 890 890 890 890 1
610 20250219 090400 10517368 889 888 889 888 1541
611 20250219 090300 9148843 888 888 888 888 100
612 20250219 090200 9060043 888 885 888 885 1576
613 20250219 090100 7663900 886 886 886 886 218
614 20250219 090000 7470752 886 886 886 886 8432

1
025750/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,438025,80565149,388528175,71461287163,0.54
20250214,431839,80565149,392541651,73233720441,0.54
20250213,449039,80565149,399644710,71702982610,0.56
20250212,458947,80565149,415805982,72992024994,0.57
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 438025 80565149 388528175 71461287163 0.54
3 20250214 431839 80565149 392541651 73233720441 0.54
4 20250213 449039 80565149 399644710 71702982610 0.56
5 20250212 458947 80565149 415805982 72992024994 0.57