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

615
027040/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191300,1215200257,279,279,279,279,16636
20250219,191200,1215200257,279,279,279,279,0
20250219,191100,1215200257,279,279,279,279,0
20250219,191000,1215200257,279,279,279,279,0
20250219,190900,1215200257,279,279,279,279,0
20250219,190800,1215200257,279,279,279,279,0
20250219,190700,1215200257,279,279,279,279,0
20250219,190600,1215200257,279,279,279,279,0
20250219,190500,1215200257,279,279,279,279,0
20250219,190400,1215200257,279,279,279,279,0
20250219,190300,1215200257,279,279,279,279,0
20250219,190200,1215200257,279,279,279,279,0
20250219,190100,1215200257,279,279,279,279,0
20250219,190000,1215200257,279,279,279,279,0
20250219,185900,1215200257,279,279,279,279,0
20250219,185800,1215200257,279,279,279,279,0
20250219,185700,1215200257,279,279,279,279,0
20250219,185600,1215200257,279,279,279,279,0
20250219,185500,1215200257,279,279,279,279,0
20250219,185400,1215200257,279,279,279,279,0
20250219,185300,1215200257,279,279,279,279,0
20250219,185200,1215200257,279,279,279,279,0
20250219,185100,1215200257,279,279,279,279,0
20250219,185000,1215200257,279,279,279,279,0
20250219,184900,1215200257,279,279,279,279,0
20250219,184800,1215200257,279,279,279,279,0
20250219,184700,1215200257,279,279,279,279,0
20250219,184600,1215200257,279,279,279,279,0
20250219,184500,1215200257,279,279,279,279,0
20250219,184400,1215200257,279,279,279,279,0
20250219,184300,1215200257,279,279,279,279,16636
20250219,184200,1215200257,279,279,279,279,0
20250219,184100,1215200257,279,279,279,279,0
20250219,184000,1215200257,279,279,279,279,0
20250219,183900,1215200257,279,279,279,279,0
20250219,183800,1215200257,279,279,279,279,0
20250219,183700,1215200257,279,279,279,279,0
20250219,183600,1215200257,279,279,279,279,0
20250219,183500,1215200257,279,279,279,279,0
20250219,183400,1215200257,279,279,279,279,0
20250219,183300,1215200257,279,279,279,279,0
20250219,183200,1215200257,279,279,279,279,0
20250219,183100,1215200257,279,279,279,279,0
20250219,183000,1215200257,279,279,279,279,0
20250219,182900,1215200257,279,279,279,279,0
20250219,182800,1215200257,279,279,279,279,0
20250219,182700,1215200257,279,279,279,279,0
20250219,182600,1215200257,279,279,279,279,0
20250219,182500,1215200257,279,279,279,279,0
20250219,182400,1215200257,279,279,279,279,0
20250219,182300,1215200257,279,279,279,279,0
20250219,182200,1215200257,279,279,279,279,0
20250219,182100,1215200257,279,279,279,279,0
20250219,182000,1215200257,279,279,279,279,0
20250219,181900,1215200257,279,279,279,279,0
20250219,181800,1215200257,279,279,279,279,0
20250219,181700,1215200257,279,279,279,279,0
20250219,181600,1215200257,279,279,279,279,0
20250219,181500,1215200257,279,279,279,279,0
20250219,181400,1215200257,279,279,279,279,0
20250219,181300,1215200257,279,279,279,279,16636
20250219,181200,1215200257,279,279,279,279,0
20250219,181100,1215200257,279,279,279,279,0
20250219,181000,1215200257,279,279,279,279,0
20250219,180900,1215200257,279,279,279,279,0
20250219,180800,1215200257,279,279,279,279,0
20250219,180700,1215200257,279,279,279,279,0
20250219,180600,1215200257,279,279,279,279,0
20250219,180500,1215200257,279,279,279,279,0
20250219,180400,1215200257,279,279,279,279,0
20250219,180300,1215200257,279,279,279,279,0
20250219,180200,1215200257,279,279,279,279,0
20250219,180100,1215200257,279,279,279,279,0
20250219,180000,1215200257,279,279,279,279,0
20250219,175900,1215200257,279,279,279,279,0
20250219,175800,1215200257,279,279,279,279,0
20250219,175700,1215200257,279,279,279,279,0
20250219,175600,1215200257,279,279,279,279,0
20250219,175500,1215200257,279,279,279,279,0
20250219,175400,1215200257,279,279,279,279,0
20250219,175300,1215200257,279,279,279,279,0
20250219,175200,1215200257,279,279,279,279,0
20250219,175100,1215200257,279,279,279,279,0
20250219,175000,1215200257,279,279,279,279,0
20250219,174900,1215200257,279,279,279,279,0
20250219,174800,1215200257,279,279,279,279,0
20250219,174700,1215200257,279,279,279,279,0
20250219,174600,1215200257,279,279,279,279,0
20250219,174500,1215200257,279,279,279,279,0
20250219,174400,1215200257,279,279,279,279,0
20250219,174300,1215200257,279,279,279,279,16636
20250219,174200,1215200257,279,279,279,279,0
20250219,174100,1215200257,279,279,279,279,0
20250219,174000,1215200257,279,279,279,279,0
20250219,173900,1215200257,279,279,279,279,0
20250219,173800,1215200257,279,279,279,279,0
20250219,173700,1215200257,279,279,279,279,0
20250219,173600,1215200257,279,279,279,279,0
20250219,173500,1215200257,279,279,279,279,0
20250219,173400,1215200257,279,279,279,279,0
20250219,173300,1215200257,279,279,279,279,0
20250219,173200,1215200257,279,279,279,279,0
20250219,173100,1215200257,279,279,279,279,0
20250219,173000,1215200257,279,279,279,279,0
20250219,172900,1215200257,279,279,279,279,0
20250219,172800,1215200257,279,279,279,279,0
20250219,172700,1215200257,279,279,279,279,0
20250219,172600,1215200257,279,279,279,279,0
20250219,172500,1215200257,279,279,279,279,0
20250219,172400,1215200257,279,279,279,279,0
20250219,172300,1215200257,279,279,279,279,0
20250219,172200,1215200257,279,279,279,279,0
20250219,172100,1215200257,279,279,279,279,0
20250219,172000,1215200257,279,279,279,279,0
20250219,171900,1215200257,279,279,279,279,0
20250219,171800,1215200257,279,279,279,279,0
20250219,171700,1215200257,279,279,279,279,0
20250219,171600,1215200257,279,279,279,279,0
20250219,171500,1215200257,279,279,279,279,0
20250219,171400,1215200257,279,279,279,279,0
20250219,171300,1215200257,279,279,279,279,16636
20250219,171200,1215200257,279,279,279,279,0
20250219,171100,1215200257,279,279,279,279,0
20250219,171000,1215200257,279,279,279,279,0
20250219,170900,1215200257,279,279,279,279,0
20250219,170800,1215200257,279,279,279,279,0
20250219,170700,1215200257,279,279,279,279,0
20250219,170600,1215200257,279,279,279,279,0
20250219,170500,1215200257,279,279,279,279,0
20250219,170400,1215200257,279,279,279,279,0
20250219,170300,1215200257,279,279,279,279,0
20250219,170200,1215200257,279,279,279,279,0
20250219,170100,1215200257,279,279,279,279,0
20250219,170000,1215200257,279,279,279,279,0
20250219,165900,1215200257,279,279,279,279,0
20250219,165800,1215200257,279,279,279,279,0
20250219,165700,1215200257,279,279,279,279,0
20250219,165600,1215200257,279,279,279,279,0
20250219,165500,1215200257,279,279,279,279,0
20250219,165400,1215200257,279,279,279,279,0
20250219,165300,1215200257,279,279,279,279,0
20250219,165200,1215200257,279,279,279,279,0
20250219,165100,1215200257,279,279,279,279,0
20250219,165000,1215200257,279,279,279,279,0
20250219,164900,1215200257,279,279,279,279,0
20250219,164800,1215200257,279,279,279,279,0
20250219,164700,1215200257,279,279,279,279,0
20250219,164600,1215200257,279,279,279,279,0
20250219,164500,1215200257,279,279,279,279,0
20250219,164400,1215200257,279,279,279,279,0
20250219,164300,1215200257,279,279,279,279,16636
20250219,164200,1215200257,279,279,279,279,0
20250219,164100,1215200257,279,279,279,279,0
20250219,164000,1215200257,279,279,279,279,0
20250219,163900,1215200257,279,279,279,279,0
20250219,163800,1215200257,279,279,279,279,0
20250219,163700,1215200257,279,279,279,279,0
20250219,163600,1215200257,279,279,279,279,0
20250219,163500,1215200257,279,279,279,279,0
20250219,163400,1215200257,279,279,279,279,0
20250219,163300,1215200257,279,279,279,279,0
20250219,163200,1215200257,279,279,279,279,0
20250219,163100,1215200257,279,279,279,279,0
20250219,163000,1215200257,279,279,279,279,0
20250219,162900,1215200257,279,279,279,279,0
20250219,162800,1215200257,279,279,279,279,0
20250219,162700,1215200257,279,279,279,279,0
20250219,162600,1215200257,279,279,279,279,0
20250219,162500,1215200257,279,279,279,279,0
20250219,162400,1215200257,279,279,279,279,0
20250219,162300,1215200257,279,279,279,279,0
20250219,162200,1215200257,279,279,279,279,0
20250219,162100,1215200257,279,279,279,279,0
20250219,162000,1215200257,279,279,279,279,0
20250219,161900,1215200257,279,279,279,279,0
20250219,161800,1215200257,279,279,279,279,0
20250219,161700,1215200257,279,279,279,279,0
20250219,161600,1215200257,279,279,279,279,0
20250219,161500,1215200257,279,279,279,279,0
20250219,161400,1215200257,279,279,279,279,0
20250219,161300,1215200257,279,279,279,279,16636
20250219,161200,1215200257,279,279,279,279,0
20250219,161100,1215200257,279,279,279,279,0
20250219,161000,1215200257,279,279,279,279,0
20250219,160900,1215200257,279,279,279,279,0
20250219,160800,1215200257,279,279,279,279,0
20250219,160700,1215200257,279,279,279,279,0
20250219,160600,1215200257,279,279,279,279,0
20250219,160500,1215200257,279,279,279,279,0
20250219,160400,1215200257,279,279,279,279,0
20250219,160300,1215200257,279,279,279,279,0
20250219,160200,1215200257,279,279,279,279,0
20250219,160100,1215200257,279,279,279,279,0
20250219,160000,1215200257,279,279,279,279,0
20250219,155900,1215200257,279,279,279,279,0
20250219,155800,1215200257,279,279,279,279,0
20250219,155700,1215200257,279,279,279,279,0
20250219,155600,1215200257,279,279,279,279,0
20250219,155500,1215200257,279,279,279,279,0
20250219,155400,1215200257,279,279,279,279,0
20250219,155300,1215200257,279,279,279,279,0
20250219,155200,1215200257,279,279,279,279,0
20250219,155100,1215200257,279,279,279,279,0
20250219,155000,1215200257,279,279,279,279,0
20250219,154900,1215200257,279,279,279,279,0
20250219,154800,1215200257,279,279,279,279,0
20250219,154700,1215200257,279,279,279,279,0
20250219,154600,1215200257,279,279,279,279,0
20250219,154500,1215200257,279,279,279,279,0
20250219,154400,1215200257,279,279,279,279,0
20250219,154300,1215200257,279,279,279,279,16636
20250219,154200,1215200257,279,279,279,279,0
20250219,154100,1215200257,279,279,279,279,0
20250219,154000,1215200257,279,279,279,279,0
20250219,153900,1215200257,279,279,279,279,0
20250219,153800,1215200257,279,279,279,279,0
20250219,153700,1215200257,279,279,279,279,0
20250219,153600,1215200257,279,279,279,279,0
20250219,153500,1215200257,279,279,279,279,0
20250219,153400,1215200257,279,279,279,279,0
20250219,153300,1215200257,279,279,279,279,0
20250219,153200,1215200257,279,279,279,279,0
20250219,153100,1215200257,279,279,279,279,0
20250219,153000,1215200257,279,279,279,279,16636
20250219,152900,1210558813,275,275,275,275,0
20250219,152800,1210558813,275,275,275,275,0
20250219,152700,1210558813,275,275,275,275,0
20250219,152600,1210558813,275,275,275,275,0
20250219,152500,1210558813,275,275,275,275,0
20250219,152400,1210558813,275,275,275,275,0
20250219,152300,1210558813,275,275,275,275,0
20250219,152200,1210558813,275,275,275,275,0
20250219,152100,1210558813,275,275,275,275,0
20250219,152000,1210558813,275,275,275,275,0
20250219,151900,1210558813,275,274,275,273,18828
20250219,151800,1205397896,273,276,276,272,62680
20250219,151700,1188202305,277,277,279,277,9549
20250219,151600,1185557166,277,276,277,276,13881
20250219,151500,1181725810,277,279,279,277,45847
20250219,151400,1168992286,279,279,279,279,9355
20250219,151300,1166382241,279,281,281,279,143
20250219,151200,1166342256,281,281,281,280,1165
20250219,151100,1166014906,282,280,282,280,5300
20250219,151000,1164529732,279,280,280,279,2405
20250219,150900,1163856336,280,278,280,277,28268
20250219,150800,1156012756,278,278,278,277,23118
20250219,150700,1149604614,279,279,279,278,2626
20250219,150600,1148873239,279,280,280,279,7344
20250219,150500,1146820249,282,282,282,280,1284
20250219,150400,1146460721,282,280,282,279,6214
20250219,150300,1144720908,280,277,281,277,60588
20250219,150200,1127930611,277,276,277,276,1826
20250219,150100,1127426110,276,279,279,276,6519
20250219,150000,1125621591,279,277,279,277,4309
20250219,145900,1124426368,278,279,279,278,2346
20250219,145800,1123774167,279,279,279,279,209
20250219,145700,1123715856,279,279,279,277,2684
20250219,145600,1122967023,279,279,280,277,2755
20250219,145500,1122202866,280,279,281,277,4799
20250219,145400,1120872564,282,281,282,278,63490
20250219,145300,1103122084,281,283,283,281,711
20250219,145200,1102922174,283,282,283,282,950
20250219,145100,1102654272,282,284,284,280,50247
20250219,145000,1088553362,283,284,284,283,1213
20250219,144900,1088208872,284,285,285,284,373
20250219,144800,1088102689,285,285,286,285,2875
20250219,144700,1087283313,285,285,285,285,1178
20250219,144600,1086947583,285,285,285,285,1
20250219,144500,1086947298,286,286,286,286,114
20250219,144400,1086914694,286,286,286,286,11
20250219,144300,1086911548,286,286,286,285,153
20250219,144200,1086867830,286,286,286,286,47
20250219,144100,1086854388,286,286,286,286,2306
20250219,144000,1086194872,286,286,286,286,1265
20250219,143900,1085833082,287,288,291,287,39880
20250219,143800,1074357529,290,282,290,281,21211
20250219,143700,1068304174,282,282,282,280,38658
20250219,143600,1057441510,282,282,282,282,0
20250219,143500,1057441510,282,281,282,281,155
20250219,143400,1057397950,282,281,282,281,8126
20250219,143300,1055113462,282,283,283,280,30008
20250219,143200,1046699772,283,282,283,282,1040
20250219,143100,1046405456,283,282,283,282,2
20250219,143000,1046404891,281,282,283,281,14643
20250219,142900,1042287201,282,282,283,282,561
20250219,142800,1042128795,283,283,283,283,655
20250219,142700,1041943430,283,283,283,283,410
20250219,142600,1041827400,282,283,283,282,397
20250219,142500,1041715416,283,282,283,282,88
20250219,142400,1041690598,283,283,283,283,1192
20250219,142300,1041353262,283,283,283,282,614
20250219,142200,1041179523,283,283,283,282,1065
20250219,142100,1040878138,282,284,284,282,185
20250219,142000,1040825750,284,280,285,280,18192
20250219,141900,1035691466,281,281,281,280,406
20250219,141800,1035577401,281,280,281,280,8509
20250219,141700,1033194631,280,280,280,280,2845
20250219,141600,1032398031,280,280,280,280,280
20250219,141500,1032319631,280,280,281,280,730
20250219,141400,1032114983,279,281,282,279,10445
20250219,141300,1029193952,282,282,282,282,3
20250219,141200,1029193106,282,283,283,282,2972
20250219,141100,1028352035,283,282,283,280,19432
20250219,141000,1022884816,282,284,284,282,16904
20250219,140900,1018111776,285,285,285,285,1
20250219,140800,1018111491,285,285,285,285,1
20250219,140700,1018111206,283,285,285,283,8411
20250219,140600,1015726356,285,284,285,284,1651
20250219,140500,1015257471,284,285,285,284,151
20250219,140400,1015214531,284,284,284,284,1615
20250219,140300,1014755871,284,284,285,284,608
20250219,140200,1014582699,285,285,285,284,681
20250219,140100,1014388800,285,285,285,285,573
20250219,140000,1014225495,285,285,285,285,1007
20250219,135900,1013938500,285,285,286,285,3632
20250219,135800,1012903377,285,285,286,284,23648
20250219,135700,1006175389,285,286,286,285,31
20250219,135600,1006166527,286,285,286,285,17
20250219,135500,1006161675,285,285,285,285,1995
20250219,135400,1005593100,286,286,286,286,13433
20250219,135300,1001751262,286,287,287,286,5072
20250219,135200,1000300619,287,286,287,286,428
20250219,135100,1000178090,286,287,287,286,31
20250219,135000,1000169219,286,287,287,286,3382
20250219,134900,999201095,286,286,286,286,2031
20250219,134800,998620229,286,287,287,286,640
20250219,134700,998436689,287,286,287,286,2120
20250219,134600,997830368,286,286,287,286,2603
20250219,134500,997085909,287,287,287,287,34
20250219,134400,997076151,287,286,287,286,1839
20250219,134300,996550106,286,286,286,285,4097
20250219,134200,995380103,286,287,287,286,54
20250219,134100,995364609,285,286,286,285,7007
20250219,134000,993360648,286,286,286,286,6237
20250219,133900,991576866,286,286,286,286,1542
20250219,133800,991135854,286,287,287,285,5496
20250219,133700,989563781,286,289,290,286,36301
20250219,133600,979146467,289,292,293,288,17710
20250219,133500,974005124,293,292,293,292,6323
20250219,133400,972158695,293,293,294,292,3518
20250219,133300,971127846,294,292,295,292,11034
20250219,133200,967884093,294,293,294,292,5250
20250219,133100,966346744,292,293,294,292,25352
20250219,133000,958899087,294,292,295,291,12819
20250219,132900,955136199,291,294,294,291,3738
20250219,132800,954040993,293,293,294,292,5036
20250219,132700,952565127,292,292,293,289,9680
20250219,132600,949744829,291,294,294,291,15952
20250219,132500,945085442,292,296,296,291,8412
20250219,132400,942615041,295,286,297,286,39989
20250219,132300,930984035,286,288,288,286,19
20250219,132200,930978585,288,288,288,286,1641
20250219,132100,930507518,288,288,288,287,3712
20250219,132000,929442162,288,288,288,288,216
20250219,131900,929379954,288,287,288,287,506
20250219,131800,929234727,288,288,288,288,0
20250219,131700,929234727,288,289,289,288,3301
20250219,131600,928283639,289,289,289,289,205
20250219,131500,928224394,289,288,289,288,21
20250219,131400,928218340,289,289,289,289,0
20250219,131300,928218340,289,288,289,288,506
20250219,131200,928072609,289,289,289,289,5066
20250219,131100,926608535,290,290,290,290,15
20250219,131000,926604185,290,290,290,290,0
20250219,130900,926604185,290,289,290,289,24624
20250219,130800,919463248,290,289,290,289,568
20250219,130700,919299094,289,289,289,289,30
20250219,130600,919290424,289,288,290,288,35
20250219,130500,919280306,288,288,288,288,2
20250219,130400,919279730,290,290,290,290,39
20250219,130300,919268420,290,286,290,286,5227
20250219,130200,917758521,286,287,287,286,2044
20250219,130100,917171919,287,288,288,287,1291
20250219,130000,916800178,288,289,289,288,475
20250219,125900,916663270,289,289,289,289,1273
20250219,125800,916295373,290,289,290,289,202
20250219,125700,916236994,290,289,290,289,2037
20250219,125600,915648299,289,290,290,288,1598
20250219,125500,915186469,290,289,290,289,2889
20250219,125400,914351533,290,290,290,289,410
20250219,125300,914232648,290,289,290,289,15
20250219,125200,914228311,290,289,290,289,1248
20250219,125100,913866635,289,290,290,289,2127
20250219,125000,913251912,290,290,290,290,277
20250219,124900,913171582,290,288,290,288,384
20250219,124800,913060755,288,288,288,288,223
20250219,124700,912996531,289,290,290,289,4957
20250219,124600,911563954,290,290,290,290,23
20250219,124500,911557284,290,290,290,290,1
20250219,124400,911556994,290,289,290,289,22
20250219,124300,911550635,289,289,289,289,641
20250219,124200,911365386,289,289,289,289,500
20250219,124100,911220886,289,289,289,289,550
20250219,124000,911061936,289,289,289,289,46
20250219,123900,911048642,289,288,290,288,2044
20250219,123800,910458426,288,289,289,288,4019
20250219,123700,909300441,288,289,290,288,19155
20250219,123600,903765067,290,290,292,290,1468
20250219,123500,903339064,292,289,292,289,2168
20250219,123400,902710870,289,288,289,287,4656
20250219,123300,901369936,288,287,288,286,828
20250219,123200,901132059,287,287,287,286,27733
20250219,123100,893198607,289,289,289,287,11881
20250219,123000,889786242,289,289,289,287,6383
20250219,122900,887950963,289,289,290,288,417
20250219,122800,887830449,290,288,290,287,12090
20250219,122700,884352261,289,290,290,287,9552
20250219,122600,881597916,291,291,292,291,2051
20250219,122500,881001051,291,292,292,291,70
20250219,122400,880980674,288,291,292,288,18277
20250219,122300,875695176,292,293,293,292,2325
20250219,122200,875016253,293,290,293,290,10939
20250219,122100,871831373,291,290,291,290,440
20250219,122000,871703751,290,293,293,287,45259
20250219,121900,858600393,293,292,293,290,56150
20250219,121800,842259896,293,294,294,292,12715
20250219,121700,838543658,294,295,295,293,2605
20250219,121600,837780357,295,296,296,293,5839
20250219,121500,836067354,296,296,296,296,38
20250219,121400,836056106,296,295,296,295,266
20250219,121300,835977635,295,294,295,293,1499
20250219,121200,835537624,294,295,296,294,3920
20250219,121100,834384744,296,296,296,296,0
20250219,121000,834384744,296,297,297,296,64
20250219,120900,834365798,298,297,298,296,2009
20250219,120800,833769125,298,295,298,295,2979
20250219,120700,832888418,294,293,295,293,5698
20250219,120600,831213567,293,293,294,293,2473
20250219,120500,830488067,292,294,294,292,689
20250219,120400,830286182,293,293,293,292,1860
20250219,120300,829741353,293,292,293,291,8331
20250219,120200,827311619,292,293,293,292,4469
20250219,120100,826006555,293,293,293,293,836
20250219,120000,825761607,294,293,294,292,1610
20250219,115900,825289973,293,294,294,292,54969
20250219,115800,809190161,295,295,295,294,3350
20250219,115700,808204930,295,295,295,294,111
20250219,115600,808172186,295,295,295,295,3273
20250219,115500,807206651,296,296,296,296,8
20250219,115400,807204283,296,295,296,294,3857
20250219,115300,806063774,296,296,296,294,134
20250219,115200,806024247,296,298,298,294,32632
20250219,115100,796409582,297,297,298,297,921
20250219,115000,796136044,297,296,297,296,2
20250219,114900,796135451,297,297,297,296,3486
20250219,114800,795102082,298,298,298,298,5
20250219,114700,795100592,298,298,298,298,1
20250219,114600,795100294,297,296,297,296,8574
20250219,114500,792560679,296,296,296,296,11
20250219,114400,792557423,296,296,296,296,92
20250219,114300,792530191,296,297,297,296,6611
20250219,114200,790573325,297,297,297,297,28
20250219,114100,790565009,297,296,297,296,359
20250219,114000,790458743,296,297,297,296,959
20250219,113900,790174876,297,298,298,296,729
20250219,113800,789958673,296,295,296,295,6824
20250219,113700,787939327,295,295,295,295,25375
20250219,113600,780453702,295,295,295,295,20932
20250219,113500,774278762,295,295,295,295,3285
20250219,113400,773309687,295,295,295,295,257
20250219,113300,773233872,296,296,296,296,5040
20250219,113200,771742032,296,296,296,296,1
20250219,113100,771741736,297,298,298,297,2132
20250219,113000,771108431,296,296,296,296,0
20250219,112900,771108431,296,296,296,296,0
20250219,112800,771108431,296,297,297,296,1061
20250219,112700,770793372,297,296,297,295,6169
20250219,112600,768969124,295,295,295,295,4368
20250219,112500,767680564,295,296,296,295,548
20250219,112400,767518404,296,296,296,295,6130
20250219,112300,765704432,296,297,297,296,1579
20250219,112200,765237043,296,296,297,296,2158
20250219,112100,764598066,297,298,298,297,24592
20250219,112000,757294218,298,299,299,298,2292
20250219,111900,756611158,299,298,299,298,8581
20250219,111800,754053879,297,299,299,297,157
20250219,111700,754007131,299,298,299,298,6757
20250219,111600,751993543,298,299,299,298,506
20250219,111500,751842719,299,299,299,299,202
20250219,111400,751782321,299,299,299,299,1014
20250219,111300,751479135,299,298,299,297,1558
20250219,111200,751015016,298,299,299,298,19221
20250219,111100,745279507,300,300,300,300,3117
20250219,111000,744344407,301,300,301,300,41
20250219,110900,744332101,301,301,301,301,31
20250219,110800,744322770,301,300,301,300,1006
20250219,110700,744020969,300,300,300,300,3210
20250219,110600,743057969,300,299,300,299,4530
20250219,110500,741703476,299,299,299,299,216
20250219,110400,741638892,299,300,300,299,17
20250219,110300,741633793,300,299,300,299,14
20250219,110200,741629605,300,299,300,299,1335
20250219,110100,741230408,300,300,300,300,1
20250219,110000,741230108,300,301,301,299,49701
20250219,105900,726322663,301,301,301,300,254
20250219,105800,726246452,302,301,302,300,7627
20250219,105700,723958157,302,302,302,301,48
20250219,105600,723943690,301,302,302,301,1006
20250219,105500,723640879,302,303,303,302,1299
20250219,105400,723248542,303,303,303,302,1401
20250219,105300,722825426,302,300,302,300,7208
20250219,105200,720656071,300,300,301,298,3119
20250219,105100,719725316,300,299,300,298,21861
20250219,105000,713202580,299,299,299,299,13312
20250219,104900,709222292,299,300,300,299,9903
20250219,104800,706259129,300,301,301,300,5149
20250219,104700,704714403,301,301,301,301,747
20250219,104600,704489556,301,302,302,301,2168
20250219,104500,703836943,302,302,302,302,5
20250219,104400,703835433,302,301,302,301,3842
20250219,104300,702676376,302,302,302,302,229
20250219,104200,702607218,302,301,302,301,5870
20250219,104100,700839429,301,304,306,299,14221
20250219,104000,696545107,306,306,308,304,37657
20250219,103900,685013713,307,304,308,304,44836
20250219,103800,671331203,305,303,306,303,10852
20250219,103700,668031511,304,303,304,303,4671
20250219,103600,666614000,304,304,304,303,17889
20250219,103500,661193397,303,304,304,303,1471
20250219,103400,660746676,303,303,304,302,338
20250219,103300,660644152,302,303,304,302,859
20250219,103200,660384285,302,304,304,302,429
20250219,103100,660254293,303,304,304,302,2904
20250219,103000,659374291,303,303,304,302,3043
20250219,102900,658450947,302,303,305,302,7847
20250219,102800,656069258,305,301,305,300,34485
20250219,102700,645590630,301,301,301,300,3064
20250219,102600,644669366,301,301,301,301,48
20250219,102500,644654918,301,300,301,300,2
20250219,102400,644654317,300,300,300,300,5155
20250219,102300,643107817,300,300,300,300,2
20250219,102200,643107217,300,299,300,298,11047
20250219,102100,639804227,299,299,299,298,12564
20250219,102000,636048637,299,299,300,299,7129
20250219,101900,633916317,299,299,300,297,14160
20250219,101800,629691413,299,301,301,299,4892
20250219,101700,628227684,301,300,301,298,9193
20250219,101600,625479150,300,302,302,300,48186
20250219,101500,611021519,302,302,302,300,20371
20250219,101400,604896684,302,302,302,301,5768
20250219,101300,603155248,301,301,302,300,1522
20250219,101200,602697133,300,300,300,300,3804
20250219,101100,601555933,300,302,302,300,32803
20250219,101000,591700063,302,302,302,302,15202
20250219,100900,587109059,304,308,308,301,73514
20250219,100800,564712932,307,307,309,303,29456
20250219,100700,555703869,309,308,310,305,22170
20250219,100600,548871663,307,308,308,305,9575
20250219,100500,545937640,307,307,310,306,22193
20250219,100400,539091651,308,305,308,305,27134
20250219,100300,530777683,306,306,306,305,29
20250219,100200,530768823,306,305,306,304,26896
20250219,100100,522572533,305,305,306,305,16
20250219,100000,522567640,306,306,306,306,1
20250219,095900,522567334,306,305,306,305,1427
20250219,095800,522132097,305,306,306,304,3936
20250219,095700,520933881,305,306,306,305,434
20250219,095600,520801080,306,306,308,306,1532
20250219,095500,520331785,307,307,309,307,1316
20250219,095400,519927135,307,304,309,303,30887
20250219,095300,510528936,304,304,305,303,15688
20250219,095200,505770613,304,303,304,302,8165
20250219,095100,503294461,303,303,303,302,1232
20250219,095000,502921180,303,304,304,303,7346
20250219,094900,500695339,304,303,304,303,1112
20250219,094800,500358384,303,303,304,301,24161
20250219,094700,493045310,305,305,306,305,2163
20250219,094600,492385594,305,305,305,304,291
20250219,094500,492296941,305,303,306,303,8555
20250219,094400,489704747,301,302,303,301,17204
20250219,094300,484525179,303,301,303,301,4423
20250219,094200,483193833,301,300,301,300,1863
20250219,094100,482633157,301,301,302,300,392
20250219,094000,482514940,303,302,304,301,10389
20250219,093900,479379481,304,298,306,298,31272
20250219,093800,469914252,298,299,299,298,9719
20250219,093700,467017964,299,301,301,299,3410
20250219,093600,465995432,301,299,303,298,14967
20250219,093500,461507390,298,299,300,297,35120
20250219,093400,451041442,300,303,304,300,31833
20250219,093300,441456964,304,304,308,303,8634
20250219,093200,438830039,307,308,309,304,24976
20250219,093100,431170030,309,308,309,308,19875
20250219,093000,425048344,309,309,309,307,9430
20250219,092900,422141819,307,306,310,304,32278
20250219,092800,412276592,307,310,311,306,74914
20250219,092700,389268536,311,309,311,308,16275
20250219,092600,384235964,310,312,312,308,23288
20250219,092500,377002439,312,312,313,311,20276
20250219,092400,370678842,311,310,313,309,22377
20250219,092300,363714822,310,313,313,309,53428
20250219,092200,347107710,312,315,315,312,78514
20250219,092100,322452081,314,314,315,312,24504
20250219,092000,314759394,313,313,316,312,98727
20250219,091900,283711722,312,311,313,310,37449
20250219,091800,272033187,312,311,313,308,56781
20250219,091700,254304138,311,302,315,302,119111
20250219,091600,217500114,303,303,303,302,873
20250219,091500,217236431,303,303,303,301,20474
20250219,091400,211069361,303,304,304,301,14119
20250219,091300,206800034,304,301,304,301,2140
20250219,091200,206152234,301,301,303,300,18342
20250219,091100,200631285,301,300,301,300,25783
20250219,091000,192877248,298,303,303,297,72130
20250219,090900,171247418,302,304,309,302,111363
20250219,090800,137180709,305,303,306,300,42305
20250219,090700,124379090,303,301,305,298,45111
20250219,090600,110759908,301,297,305,297,44189
20250219,090500,97449055,299,296,299,296,18838
20250219,090400,91845502,297,297,299,296,19980
20250219,090300,85915728,297,294,297,294,39568
20250219,090200,74210349,295,301,301,294,72040
20250219,090100,52903663,301,303,306,300,31201
20250219,090000,43482146,301,299,305,299,145092
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191300 1215200257 279 279 279 279 16636
3 20250219 191200 1215200257 279 279 279 279 0
4 20250219 191100 1215200257 279 279 279 279 0
5 20250219 191000 1215200257 279 279 279 279 0
6 20250219 190900 1215200257 279 279 279 279 0
7 20250219 190800 1215200257 279 279 279 279 0
8 20250219 190700 1215200257 279 279 279 279 0
9 20250219 190600 1215200257 279 279 279 279 0
10 20250219 190500 1215200257 279 279 279 279 0
11 20250219 190400 1215200257 279 279 279 279 0
12 20250219 190300 1215200257 279 279 279 279 0
13 20250219 190200 1215200257 279 279 279 279 0
14 20250219 190100 1215200257 279 279 279 279 0
15 20250219 190000 1215200257 279 279 279 279 0
16 20250219 185900 1215200257 279 279 279 279 0
17 20250219 185800 1215200257 279 279 279 279 0
18 20250219 185700 1215200257 279 279 279 279 0
19 20250219 185600 1215200257 279 279 279 279 0
20 20250219 185500 1215200257 279 279 279 279 0
21 20250219 185400 1215200257 279 279 279 279 0
22 20250219 185300 1215200257 279 279 279 279 0
23 20250219 185200 1215200257 279 279 279 279 0
24 20250219 185100 1215200257 279 279 279 279 0
25 20250219 185000 1215200257 279 279 279 279 0
26 20250219 184900 1215200257 279 279 279 279 0
27 20250219 184800 1215200257 279 279 279 279 0
28 20250219 184700 1215200257 279 279 279 279 0
29 20250219 184600 1215200257 279 279 279 279 0
30 20250219 184500 1215200257 279 279 279 279 0
31 20250219 184400 1215200257 279 279 279 279 0
32 20250219 184300 1215200257 279 279 279 279 16636
33 20250219 184200 1215200257 279 279 279 279 0
34 20250219 184100 1215200257 279 279 279 279 0
35 20250219 184000 1215200257 279 279 279 279 0
36 20250219 183900 1215200257 279 279 279 279 0
37 20250219 183800 1215200257 279 279 279 279 0
38 20250219 183700 1215200257 279 279 279 279 0
39 20250219 183600 1215200257 279 279 279 279 0
40 20250219 183500 1215200257 279 279 279 279 0
41 20250219 183400 1215200257 279 279 279 279 0
42 20250219 183300 1215200257 279 279 279 279 0
43 20250219 183200 1215200257 279 279 279 279 0
44 20250219 183100 1215200257 279 279 279 279 0
45 20250219 183000 1215200257 279 279 279 279 0
46 20250219 182900 1215200257 279 279 279 279 0
47 20250219 182800 1215200257 279 279 279 279 0
48 20250219 182700 1215200257 279 279 279 279 0
49 20250219 182600 1215200257 279 279 279 279 0
50 20250219 182500 1215200257 279 279 279 279 0
51 20250219 182400 1215200257 279 279 279 279 0
52 20250219 182300 1215200257 279 279 279 279 0
53 20250219 182200 1215200257 279 279 279 279 0
54 20250219 182100 1215200257 279 279 279 279 0
55 20250219 182000 1215200257 279 279 279 279 0
56 20250219 181900 1215200257 279 279 279 279 0
57 20250219 181800 1215200257 279 279 279 279 0
58 20250219 181700 1215200257 279 279 279 279 0
59 20250219 181600 1215200257 279 279 279 279 0
60 20250219 181500 1215200257 279 279 279 279 0
61 20250219 181400 1215200257 279 279 279 279 0
62 20250219 181300 1215200257 279 279 279 279 16636
63 20250219 181200 1215200257 279 279 279 279 0
64 20250219 181100 1215200257 279 279 279 279 0
65 20250219 181000 1215200257 279 279 279 279 0
66 20250219 180900 1215200257 279 279 279 279 0
67 20250219 180800 1215200257 279 279 279 279 0
68 20250219 180700 1215200257 279 279 279 279 0
69 20250219 180600 1215200257 279 279 279 279 0
70 20250219 180500 1215200257 279 279 279 279 0
71 20250219 180400 1215200257 279 279 279 279 0
72 20250219 180300 1215200257 279 279 279 279 0
73 20250219 180200 1215200257 279 279 279 279 0
74 20250219 180100 1215200257 279 279 279 279 0
75 20250219 180000 1215200257 279 279 279 279 0
76 20250219 175900 1215200257 279 279 279 279 0
77 20250219 175800 1215200257 279 279 279 279 0
78 20250219 175700 1215200257 279 279 279 279 0
79 20250219 175600 1215200257 279 279 279 279 0
80 20250219 175500 1215200257 279 279 279 279 0
81 20250219 175400 1215200257 279 279 279 279 0
82 20250219 175300 1215200257 279 279 279 279 0
83 20250219 175200 1215200257 279 279 279 279 0
84 20250219 175100 1215200257 279 279 279 279 0
85 20250219 175000 1215200257 279 279 279 279 0
86 20250219 174900 1215200257 279 279 279 279 0
87 20250219 174800 1215200257 279 279 279 279 0
88 20250219 174700 1215200257 279 279 279 279 0
89 20250219 174600 1215200257 279 279 279 279 0
90 20250219 174500 1215200257 279 279 279 279 0
91 20250219 174400 1215200257 279 279 279 279 0
92 20250219 174300 1215200257 279 279 279 279 16636
93 20250219 174200 1215200257 279 279 279 279 0
94 20250219 174100 1215200257 279 279 279 279 0
95 20250219 174000 1215200257 279 279 279 279 0
96 20250219 173900 1215200257 279 279 279 279 0
97 20250219 173800 1215200257 279 279 279 279 0
98 20250219 173700 1215200257 279 279 279 279 0
99 20250219 173600 1215200257 279 279 279 279 0
100 20250219 173500 1215200257 279 279 279 279 0
101 20250219 173400 1215200257 279 279 279 279 0
102 20250219 173300 1215200257 279 279 279 279 0
103 20250219 173200 1215200257 279 279 279 279 0
104 20250219 173100 1215200257 279 279 279 279 0
105 20250219 173000 1215200257 279 279 279 279 0
106 20250219 172900 1215200257 279 279 279 279 0
107 20250219 172800 1215200257 279 279 279 279 0
108 20250219 172700 1215200257 279 279 279 279 0
109 20250219 172600 1215200257 279 279 279 279 0
110 20250219 172500 1215200257 279 279 279 279 0
111 20250219 172400 1215200257 279 279 279 279 0
112 20250219 172300 1215200257 279 279 279 279 0
113 20250219 172200 1215200257 279 279 279 279 0
114 20250219 172100 1215200257 279 279 279 279 0
115 20250219 172000 1215200257 279 279 279 279 0
116 20250219 171900 1215200257 279 279 279 279 0
117 20250219 171800 1215200257 279 279 279 279 0
118 20250219 171700 1215200257 279 279 279 279 0
119 20250219 171600 1215200257 279 279 279 279 0
120 20250219 171500 1215200257 279 279 279 279 0
121 20250219 171400 1215200257 279 279 279 279 0
122 20250219 171300 1215200257 279 279 279 279 16636
123 20250219 171200 1215200257 279 279 279 279 0
124 20250219 171100 1215200257 279 279 279 279 0
125 20250219 171000 1215200257 279 279 279 279 0
126 20250219 170900 1215200257 279 279 279 279 0
127 20250219 170800 1215200257 279 279 279 279 0
128 20250219 170700 1215200257 279 279 279 279 0
129 20250219 170600 1215200257 279 279 279 279 0
130 20250219 170500 1215200257 279 279 279 279 0
131 20250219 170400 1215200257 279 279 279 279 0
132 20250219 170300 1215200257 279 279 279 279 0
133 20250219 170200 1215200257 279 279 279 279 0
134 20250219 170100 1215200257 279 279 279 279 0
135 20250219 170000 1215200257 279 279 279 279 0
136 20250219 165900 1215200257 279 279 279 279 0
137 20250219 165800 1215200257 279 279 279 279 0
138 20250219 165700 1215200257 279 279 279 279 0
139 20250219 165600 1215200257 279 279 279 279 0
140 20250219 165500 1215200257 279 279 279 279 0
141 20250219 165400 1215200257 279 279 279 279 0
142 20250219 165300 1215200257 279 279 279 279 0
143 20250219 165200 1215200257 279 279 279 279 0
144 20250219 165100 1215200257 279 279 279 279 0
145 20250219 165000 1215200257 279 279 279 279 0
146 20250219 164900 1215200257 279 279 279 279 0
147 20250219 164800 1215200257 279 279 279 279 0
148 20250219 164700 1215200257 279 279 279 279 0
149 20250219 164600 1215200257 279 279 279 279 0
150 20250219 164500 1215200257 279 279 279 279 0
151 20250219 164400 1215200257 279 279 279 279 0
152 20250219 164300 1215200257 279 279 279 279 16636
153 20250219 164200 1215200257 279 279 279 279 0
154 20250219 164100 1215200257 279 279 279 279 0
155 20250219 164000 1215200257 279 279 279 279 0
156 20250219 163900 1215200257 279 279 279 279 0
157 20250219 163800 1215200257 279 279 279 279 0
158 20250219 163700 1215200257 279 279 279 279 0
159 20250219 163600 1215200257 279 279 279 279 0
160 20250219 163500 1215200257 279 279 279 279 0
161 20250219 163400 1215200257 279 279 279 279 0
162 20250219 163300 1215200257 279 279 279 279 0
163 20250219 163200 1215200257 279 279 279 279 0
164 20250219 163100 1215200257 279 279 279 279 0
165 20250219 163000 1215200257 279 279 279 279 0
166 20250219 162900 1215200257 279 279 279 279 0
167 20250219 162800 1215200257 279 279 279 279 0
168 20250219 162700 1215200257 279 279 279 279 0
169 20250219 162600 1215200257 279 279 279 279 0
170 20250219 162500 1215200257 279 279 279 279 0
171 20250219 162400 1215200257 279 279 279 279 0
172 20250219 162300 1215200257 279 279 279 279 0
173 20250219 162200 1215200257 279 279 279 279 0
174 20250219 162100 1215200257 279 279 279 279 0
175 20250219 162000 1215200257 279 279 279 279 0
176 20250219 161900 1215200257 279 279 279 279 0
177 20250219 161800 1215200257 279 279 279 279 0
178 20250219 161700 1215200257 279 279 279 279 0
179 20250219 161600 1215200257 279 279 279 279 0
180 20250219 161500 1215200257 279 279 279 279 0
181 20250219 161400 1215200257 279 279 279 279 0
182 20250219 161300 1215200257 279 279 279 279 16636
183 20250219 161200 1215200257 279 279 279 279 0
184 20250219 161100 1215200257 279 279 279 279 0
185 20250219 161000 1215200257 279 279 279 279 0
186 20250219 160900 1215200257 279 279 279 279 0
187 20250219 160800 1215200257 279 279 279 279 0
188 20250219 160700 1215200257 279 279 279 279 0
189 20250219 160600 1215200257 279 279 279 279 0
190 20250219 160500 1215200257 279 279 279 279 0
191 20250219 160400 1215200257 279 279 279 279 0
192 20250219 160300 1215200257 279 279 279 279 0
193 20250219 160200 1215200257 279 279 279 279 0
194 20250219 160100 1215200257 279 279 279 279 0
195 20250219 160000 1215200257 279 279 279 279 0
196 20250219 155900 1215200257 279 279 279 279 0
197 20250219 155800 1215200257 279 279 279 279 0
198 20250219 155700 1215200257 279 279 279 279 0
199 20250219 155600 1215200257 279 279 279 279 0
200 20250219 155500 1215200257 279 279 279 279 0
201 20250219 155400 1215200257 279 279 279 279 0
202 20250219 155300 1215200257 279 279 279 279 0
203 20250219 155200 1215200257 279 279 279 279 0
204 20250219 155100 1215200257 279 279 279 279 0
205 20250219 155000 1215200257 279 279 279 279 0
206 20250219 154900 1215200257 279 279 279 279 0
207 20250219 154800 1215200257 279 279 279 279 0
208 20250219 154700 1215200257 279 279 279 279 0
209 20250219 154600 1215200257 279 279 279 279 0
210 20250219 154500 1215200257 279 279 279 279 0
211 20250219 154400 1215200257 279 279 279 279 0
212 20250219 154300 1215200257 279 279 279 279 16636
213 20250219 154200 1215200257 279 279 279 279 0
214 20250219 154100 1215200257 279 279 279 279 0
215 20250219 154000 1215200257 279 279 279 279 0
216 20250219 153900 1215200257 279 279 279 279 0
217 20250219 153800 1215200257 279 279 279 279 0
218 20250219 153700 1215200257 279 279 279 279 0
219 20250219 153600 1215200257 279 279 279 279 0
220 20250219 153500 1215200257 279 279 279 279 0
221 20250219 153400 1215200257 279 279 279 279 0
222 20250219 153300 1215200257 279 279 279 279 0
223 20250219 153200 1215200257 279 279 279 279 0
224 20250219 153100 1215200257 279 279 279 279 0
225 20250219 153000 1215200257 279 279 279 279 16636
226 20250219 152900 1210558813 275 275 275 275 0
227 20250219 152800 1210558813 275 275 275 275 0
228 20250219 152700 1210558813 275 275 275 275 0
229 20250219 152600 1210558813 275 275 275 275 0
230 20250219 152500 1210558813 275 275 275 275 0
231 20250219 152400 1210558813 275 275 275 275 0
232 20250219 152300 1210558813 275 275 275 275 0
233 20250219 152200 1210558813 275 275 275 275 0
234 20250219 152100 1210558813 275 275 275 275 0
235 20250219 152000 1210558813 275 275 275 275 0
236 20250219 151900 1210558813 275 274 275 273 18828
237 20250219 151800 1205397896 273 276 276 272 62680
238 20250219 151700 1188202305 277 277 279 277 9549
239 20250219 151600 1185557166 277 276 277 276 13881
240 20250219 151500 1181725810 277 279 279 277 45847
241 20250219 151400 1168992286 279 279 279 279 9355
242 20250219 151300 1166382241 279 281 281 279 143
243 20250219 151200 1166342256 281 281 281 280 1165
244 20250219 151100 1166014906 282 280 282 280 5300
245 20250219 151000 1164529732 279 280 280 279 2405
246 20250219 150900 1163856336 280 278 280 277 28268
247 20250219 150800 1156012756 278 278 278 277 23118
248 20250219 150700 1149604614 279 279 279 278 2626
249 20250219 150600 1148873239 279 280 280 279 7344
250 20250219 150500 1146820249 282 282 282 280 1284
251 20250219 150400 1146460721 282 280 282 279 6214
252 20250219 150300 1144720908 280 277 281 277 60588
253 20250219 150200 1127930611 277 276 277 276 1826
254 20250219 150100 1127426110 276 279 279 276 6519
255 20250219 150000 1125621591 279 277 279 277 4309
256 20250219 145900 1124426368 278 279 279 278 2346
257 20250219 145800 1123774167 279 279 279 279 209
258 20250219 145700 1123715856 279 279 279 277 2684
259 20250219 145600 1122967023 279 279 280 277 2755
260 20250219 145500 1122202866 280 279 281 277 4799
261 20250219 145400 1120872564 282 281 282 278 63490
262 20250219 145300 1103122084 281 283 283 281 711
263 20250219 145200 1102922174 283 282 283 282 950
264 20250219 145100 1102654272 282 284 284 280 50247
265 20250219 145000 1088553362 283 284 284 283 1213
266 20250219 144900 1088208872 284 285 285 284 373
267 20250219 144800 1088102689 285 285 286 285 2875
268 20250219 144700 1087283313 285 285 285 285 1178
269 20250219 144600 1086947583 285 285 285 285 1
270 20250219 144500 1086947298 286 286 286 286 114
271 20250219 144400 1086914694 286 286 286 286 11
272 20250219 144300 1086911548 286 286 286 285 153
273 20250219 144200 1086867830 286 286 286 286 47
274 20250219 144100 1086854388 286 286 286 286 2306
275 20250219 144000 1086194872 286 286 286 286 1265
276 20250219 143900 1085833082 287 288 291 287 39880
277 20250219 143800 1074357529 290 282 290 281 21211
278 20250219 143700 1068304174 282 282 282 280 38658
279 20250219 143600 1057441510 282 282 282 282 0
280 20250219 143500 1057441510 282 281 282 281 155
281 20250219 143400 1057397950 282 281 282 281 8126
282 20250219 143300 1055113462 282 283 283 280 30008
283 20250219 143200 1046699772 283 282 283 282 1040
284 20250219 143100 1046405456 283 282 283 282 2
285 20250219 143000 1046404891 281 282 283 281 14643
286 20250219 142900 1042287201 282 282 283 282 561
287 20250219 142800 1042128795 283 283 283 283 655
288 20250219 142700 1041943430 283 283 283 283 410
289 20250219 142600 1041827400 282 283 283 282 397
290 20250219 142500 1041715416 283 282 283 282 88
291 20250219 142400 1041690598 283 283 283 283 1192
292 20250219 142300 1041353262 283 283 283 282 614
293 20250219 142200 1041179523 283 283 283 282 1065
294 20250219 142100 1040878138 282 284 284 282 185
295 20250219 142000 1040825750 284 280 285 280 18192
296 20250219 141900 1035691466 281 281 281 280 406
297 20250219 141800 1035577401 281 280 281 280 8509
298 20250219 141700 1033194631 280 280 280 280 2845
299 20250219 141600 1032398031 280 280 280 280 280
300 20250219 141500 1032319631 280 280 281 280 730
301 20250219 141400 1032114983 279 281 282 279 10445
302 20250219 141300 1029193952 282 282 282 282 3
303 20250219 141200 1029193106 282 283 283 282 2972
304 20250219 141100 1028352035 283 282 283 280 19432
305 20250219 141000 1022884816 282 284 284 282 16904
306 20250219 140900 1018111776 285 285 285 285 1
307 20250219 140800 1018111491 285 285 285 285 1
308 20250219 140700 1018111206 283 285 285 283 8411
309 20250219 140600 1015726356 285 284 285 284 1651
310 20250219 140500 1015257471 284 285 285 284 151
311 20250219 140400 1015214531 284 284 284 284 1615
312 20250219 140300 1014755871 284 284 285 284 608
313 20250219 140200 1014582699 285 285 285 284 681
314 20250219 140100 1014388800 285 285 285 285 573
315 20250219 140000 1014225495 285 285 285 285 1007
316 20250219 135900 1013938500 285 285 286 285 3632
317 20250219 135800 1012903377 285 285 286 284 23648
318 20250219 135700 1006175389 285 286 286 285 31
319 20250219 135600 1006166527 286 285 286 285 17
320 20250219 135500 1006161675 285 285 285 285 1995
321 20250219 135400 1005593100 286 286 286 286 13433
322 20250219 135300 1001751262 286 287 287 286 5072
323 20250219 135200 1000300619 287 286 287 286 428
324 20250219 135100 1000178090 286 287 287 286 31
325 20250219 135000 1000169219 286 287 287 286 3382
326 20250219 134900 999201095 286 286 286 286 2031
327 20250219 134800 998620229 286 287 287 286 640
328 20250219 134700 998436689 287 286 287 286 2120
329 20250219 134600 997830368 286 286 287 286 2603
330 20250219 134500 997085909 287 287 287 287 34
331 20250219 134400 997076151 287 286 287 286 1839
332 20250219 134300 996550106 286 286 286 285 4097
333 20250219 134200 995380103 286 287 287 286 54
334 20250219 134100 995364609 285 286 286 285 7007
335 20250219 134000 993360648 286 286 286 286 6237
336 20250219 133900 991576866 286 286 286 286 1542
337 20250219 133800 991135854 286 287 287 285 5496
338 20250219 133700 989563781 286 289 290 286 36301
339 20250219 133600 979146467 289 292 293 288 17710
340 20250219 133500 974005124 293 292 293 292 6323
341 20250219 133400 972158695 293 293 294 292 3518
342 20250219 133300 971127846 294 292 295 292 11034
343 20250219 133200 967884093 294 293 294 292 5250
344 20250219 133100 966346744 292 293 294 292 25352
345 20250219 133000 958899087 294 292 295 291 12819
346 20250219 132900 955136199 291 294 294 291 3738
347 20250219 132800 954040993 293 293 294 292 5036
348 20250219 132700 952565127 292 292 293 289 9680
349 20250219 132600 949744829 291 294 294 291 15952
350 20250219 132500 945085442 292 296 296 291 8412
351 20250219 132400 942615041 295 286 297 286 39989
352 20250219 132300 930984035 286 288 288 286 19
353 20250219 132200 930978585 288 288 288 286 1641
354 20250219 132100 930507518 288 288 288 287 3712
355 20250219 132000 929442162 288 288 288 288 216
356 20250219 131900 929379954 288 287 288 287 506
357 20250219 131800 929234727 288 288 288 288 0
358 20250219 131700 929234727 288 289 289 288 3301
359 20250219 131600 928283639 289 289 289 289 205
360 20250219 131500 928224394 289 288 289 288 21
361 20250219 131400 928218340 289 289 289 289 0
362 20250219 131300 928218340 289 288 289 288 506
363 20250219 131200 928072609 289 289 289 289 5066
364 20250219 131100 926608535 290 290 290 290 15
365 20250219 131000 926604185 290 290 290 290 0
366 20250219 130900 926604185 290 289 290 289 24624
367 20250219 130800 919463248 290 289 290 289 568
368 20250219 130700 919299094 289 289 289 289 30
369 20250219 130600 919290424 289 288 290 288 35
370 20250219 130500 919280306 288 288 288 288 2
371 20250219 130400 919279730 290 290 290 290 39
372 20250219 130300 919268420 290 286 290 286 5227
373 20250219 130200 917758521 286 287 287 286 2044
374 20250219 130100 917171919 287 288 288 287 1291
375 20250219 130000 916800178 288 289 289 288 475
376 20250219 125900 916663270 289 289 289 289 1273
377 20250219 125800 916295373 290 289 290 289 202
378 20250219 125700 916236994 290 289 290 289 2037
379 20250219 125600 915648299 289 290 290 288 1598
380 20250219 125500 915186469 290 289 290 289 2889
381 20250219 125400 914351533 290 290 290 289 410
382 20250219 125300 914232648 290 289 290 289 15
383 20250219 125200 914228311 290 289 290 289 1248
384 20250219 125100 913866635 289 290 290 289 2127
385 20250219 125000 913251912 290 290 290 290 277
386 20250219 124900 913171582 290 288 290 288 384
387 20250219 124800 913060755 288 288 288 288 223
388 20250219 124700 912996531 289 290 290 289 4957
389 20250219 124600 911563954 290 290 290 290 23
390 20250219 124500 911557284 290 290 290 290 1
391 20250219 124400 911556994 290 289 290 289 22
392 20250219 124300 911550635 289 289 289 289 641
393 20250219 124200 911365386 289 289 289 289 500
394 20250219 124100 911220886 289 289 289 289 550
395 20250219 124000 911061936 289 289 289 289 46
396 20250219 123900 911048642 289 288 290 288 2044
397 20250219 123800 910458426 288 289 289 288 4019
398 20250219 123700 909300441 288 289 290 288 19155
399 20250219 123600 903765067 290 290 292 290 1468
400 20250219 123500 903339064 292 289 292 289 2168
401 20250219 123400 902710870 289 288 289 287 4656
402 20250219 123300 901369936 288 287 288 286 828
403 20250219 123200 901132059 287 287 287 286 27733
404 20250219 123100 893198607 289 289 289 287 11881
405 20250219 123000 889786242 289 289 289 287 6383
406 20250219 122900 887950963 289 289 290 288 417
407 20250219 122800 887830449 290 288 290 287 12090
408 20250219 122700 884352261 289 290 290 287 9552
409 20250219 122600 881597916 291 291 292 291 2051
410 20250219 122500 881001051 291 292 292 291 70
411 20250219 122400 880980674 288 291 292 288 18277
412 20250219 122300 875695176 292 293 293 292 2325
413 20250219 122200 875016253 293 290 293 290 10939
414 20250219 122100 871831373 291 290 291 290 440
415 20250219 122000 871703751 290 293 293 287 45259
416 20250219 121900 858600393 293 292 293 290 56150
417 20250219 121800 842259896 293 294 294 292 12715
418 20250219 121700 838543658 294 295 295 293 2605
419 20250219 121600 837780357 295 296 296 293 5839
420 20250219 121500 836067354 296 296 296 296 38
421 20250219 121400 836056106 296 295 296 295 266
422 20250219 121300 835977635 295 294 295 293 1499
423 20250219 121200 835537624 294 295 296 294 3920
424 20250219 121100 834384744 296 296 296 296 0
425 20250219 121000 834384744 296 297 297 296 64
426 20250219 120900 834365798 298 297 298 296 2009
427 20250219 120800 833769125 298 295 298 295 2979
428 20250219 120700 832888418 294 293 295 293 5698
429 20250219 120600 831213567 293 293 294 293 2473
430 20250219 120500 830488067 292 294 294 292 689
431 20250219 120400 830286182 293 293 293 292 1860
432 20250219 120300 829741353 293 292 293 291 8331
433 20250219 120200 827311619 292 293 293 292 4469
434 20250219 120100 826006555 293 293 293 293 836
435 20250219 120000 825761607 294 293 294 292 1610
436 20250219 115900 825289973 293 294 294 292 54969
437 20250219 115800 809190161 295 295 295 294 3350
438 20250219 115700 808204930 295 295 295 294 111
439 20250219 115600 808172186 295 295 295 295 3273
440 20250219 115500 807206651 296 296 296 296 8
441 20250219 115400 807204283 296 295 296 294 3857
442 20250219 115300 806063774 296 296 296 294 134
443 20250219 115200 806024247 296 298 298 294 32632
444 20250219 115100 796409582 297 297 298 297 921
445 20250219 115000 796136044 297 296 297 296 2
446 20250219 114900 796135451 297 297 297 296 3486
447 20250219 114800 795102082 298 298 298 298 5
448 20250219 114700 795100592 298 298 298 298 1
449 20250219 114600 795100294 297 296 297 296 8574
450 20250219 114500 792560679 296 296 296 296 11
451 20250219 114400 792557423 296 296 296 296 92
452 20250219 114300 792530191 296 297 297 296 6611
453 20250219 114200 790573325 297 297 297 297 28
454 20250219 114100 790565009 297 296 297 296 359
455 20250219 114000 790458743 296 297 297 296 959
456 20250219 113900 790174876 297 298 298 296 729
457 20250219 113800 789958673 296 295 296 295 6824
458 20250219 113700 787939327 295 295 295 295 25375
459 20250219 113600 780453702 295 295 295 295 20932
460 20250219 113500 774278762 295 295 295 295 3285
461 20250219 113400 773309687 295 295 295 295 257
462 20250219 113300 773233872 296 296 296 296 5040
463 20250219 113200 771742032 296 296 296 296 1
464 20250219 113100 771741736 297 298 298 297 2132
465 20250219 113000 771108431 296 296 296 296 0
466 20250219 112900 771108431 296 296 296 296 0
467 20250219 112800 771108431 296 297 297 296 1061
468 20250219 112700 770793372 297 296 297 295 6169
469 20250219 112600 768969124 295 295 295 295 4368
470 20250219 112500 767680564 295 296 296 295 548
471 20250219 112400 767518404 296 296 296 295 6130
472 20250219 112300 765704432 296 297 297 296 1579
473 20250219 112200 765237043 296 296 297 296 2158
474 20250219 112100 764598066 297 298 298 297 24592
475 20250219 112000 757294218 298 299 299 298 2292
476 20250219 111900 756611158 299 298 299 298 8581
477 20250219 111800 754053879 297 299 299 297 157
478 20250219 111700 754007131 299 298 299 298 6757
479 20250219 111600 751993543 298 299 299 298 506
480 20250219 111500 751842719 299 299 299 299 202
481 20250219 111400 751782321 299 299 299 299 1014
482 20250219 111300 751479135 299 298 299 297 1558
483 20250219 111200 751015016 298 299 299 298 19221
484 20250219 111100 745279507 300 300 300 300 3117
485 20250219 111000 744344407 301 300 301 300 41
486 20250219 110900 744332101 301 301 301 301 31
487 20250219 110800 744322770 301 300 301 300 1006
488 20250219 110700 744020969 300 300 300 300 3210
489 20250219 110600 743057969 300 299 300 299 4530
490 20250219 110500 741703476 299 299 299 299 216
491 20250219 110400 741638892 299 300 300 299 17
492 20250219 110300 741633793 300 299 300 299 14
493 20250219 110200 741629605 300 299 300 299 1335
494 20250219 110100 741230408 300 300 300 300 1
495 20250219 110000 741230108 300 301 301 299 49701
496 20250219 105900 726322663 301 301 301 300 254
497 20250219 105800 726246452 302 301 302 300 7627
498 20250219 105700 723958157 302 302 302 301 48
499 20250219 105600 723943690 301 302 302 301 1006
500 20250219 105500 723640879 302 303 303 302 1299
501 20250219 105400 723248542 303 303 303 302 1401
502 20250219 105300 722825426 302 300 302 300 7208
503 20250219 105200 720656071 300 300 301 298 3119
504 20250219 105100 719725316 300 299 300 298 21861
505 20250219 105000 713202580 299 299 299 299 13312
506 20250219 104900 709222292 299 300 300 299 9903
507 20250219 104800 706259129 300 301 301 300 5149
508 20250219 104700 704714403 301 301 301 301 747
509 20250219 104600 704489556 301 302 302 301 2168
510 20250219 104500 703836943 302 302 302 302 5
511 20250219 104400 703835433 302 301 302 301 3842
512 20250219 104300 702676376 302 302 302 302 229
513 20250219 104200 702607218 302 301 302 301 5870
514 20250219 104100 700839429 301 304 306 299 14221
515 20250219 104000 696545107 306 306 308 304 37657
516 20250219 103900 685013713 307 304 308 304 44836
517 20250219 103800 671331203 305 303 306 303 10852
518 20250219 103700 668031511 304 303 304 303 4671
519 20250219 103600 666614000 304 304 304 303 17889
520 20250219 103500 661193397 303 304 304 303 1471
521 20250219 103400 660746676 303 303 304 302 338
522 20250219 103300 660644152 302 303 304 302 859
523 20250219 103200 660384285 302 304 304 302 429
524 20250219 103100 660254293 303 304 304 302 2904
525 20250219 103000 659374291 303 303 304 302 3043
526 20250219 102900 658450947 302 303 305 302 7847
527 20250219 102800 656069258 305 301 305 300 34485
528 20250219 102700 645590630 301 301 301 300 3064
529 20250219 102600 644669366 301 301 301 301 48
530 20250219 102500 644654918 301 300 301 300 2
531 20250219 102400 644654317 300 300 300 300 5155
532 20250219 102300 643107817 300 300 300 300 2
533 20250219 102200 643107217 300 299 300 298 11047
534 20250219 102100 639804227 299 299 299 298 12564
535 20250219 102000 636048637 299 299 300 299 7129
536 20250219 101900 633916317 299 299 300 297 14160
537 20250219 101800 629691413 299 301 301 299 4892
538 20250219 101700 628227684 301 300 301 298 9193
539 20250219 101600 625479150 300 302 302 300 48186
540 20250219 101500 611021519 302 302 302 300 20371
541 20250219 101400 604896684 302 302 302 301 5768
542 20250219 101300 603155248 301 301 302 300 1522
543 20250219 101200 602697133 300 300 300 300 3804
544 20250219 101100 601555933 300 302 302 300 32803
545 20250219 101000 591700063 302 302 302 302 15202
546 20250219 100900 587109059 304 308 308 301 73514
547 20250219 100800 564712932 307 307 309 303 29456
548 20250219 100700 555703869 309 308 310 305 22170
549 20250219 100600 548871663 307 308 308 305 9575
550 20250219 100500 545937640 307 307 310 306 22193
551 20250219 100400 539091651 308 305 308 305 27134
552 20250219 100300 530777683 306 306 306 305 29
553 20250219 100200 530768823 306 305 306 304 26896
554 20250219 100100 522572533 305 305 306 305 16
555 20250219 100000 522567640 306 306 306 306 1
556 20250219 095900 522567334 306 305 306 305 1427
557 20250219 095800 522132097 305 306 306 304 3936
558 20250219 095700 520933881 305 306 306 305 434
559 20250219 095600 520801080 306 306 308 306 1532
560 20250219 095500 520331785 307 307 309 307 1316
561 20250219 095400 519927135 307 304 309 303 30887
562 20250219 095300 510528936 304 304 305 303 15688
563 20250219 095200 505770613 304 303 304 302 8165
564 20250219 095100 503294461 303 303 303 302 1232
565 20250219 095000 502921180 303 304 304 303 7346
566 20250219 094900 500695339 304 303 304 303 1112
567 20250219 094800 500358384 303 303 304 301 24161
568 20250219 094700 493045310 305 305 306 305 2163
569 20250219 094600 492385594 305 305 305 304 291
570 20250219 094500 492296941 305 303 306 303 8555
571 20250219 094400 489704747 301 302 303 301 17204
572 20250219 094300 484525179 303 301 303 301 4423
573 20250219 094200 483193833 301 300 301 300 1863
574 20250219 094100 482633157 301 301 302 300 392
575 20250219 094000 482514940 303 302 304 301 10389
576 20250219 093900 479379481 304 298 306 298 31272
577 20250219 093800 469914252 298 299 299 298 9719
578 20250219 093700 467017964 299 301 301 299 3410
579 20250219 093600 465995432 301 299 303 298 14967
580 20250219 093500 461507390 298 299 300 297 35120
581 20250219 093400 451041442 300 303 304 300 31833
582 20250219 093300 441456964 304 304 308 303 8634
583 20250219 093200 438830039 307 308 309 304 24976
584 20250219 093100 431170030 309 308 309 308 19875
585 20250219 093000 425048344 309 309 309 307 9430
586 20250219 092900 422141819 307 306 310 304 32278
587 20250219 092800 412276592 307 310 311 306 74914
588 20250219 092700 389268536 311 309 311 308 16275
589 20250219 092600 384235964 310 312 312 308 23288
590 20250219 092500 377002439 312 312 313 311 20276
591 20250219 092400 370678842 311 310 313 309 22377
592 20250219 092300 363714822 310 313 313 309 53428
593 20250219 092200 347107710 312 315 315 312 78514
594 20250219 092100 322452081 314 314 315 312 24504
595 20250219 092000 314759394 313 313 316 312 98727
596 20250219 091900 283711722 312 311 313 310 37449
597 20250219 091800 272033187 312 311 313 308 56781
598 20250219 091700 254304138 311 302 315 302 119111
599 20250219 091600 217500114 303 303 303 302 873
600 20250219 091500 217236431 303 303 303 301 20474
601 20250219 091400 211069361 303 304 304 301 14119
602 20250219 091300 206800034 304 301 304 301 2140
603 20250219 091200 206152234 301 301 303 300 18342
604 20250219 091100 200631285 301 300 301 300 25783
605 20250219 091000 192877248 298 303 303 297 72130
606 20250219 090900 171247418 302 304 309 302 111363
607 20250219 090800 137180709 305 303 306 300 42305
608 20250219 090700 124379090 303 301 305 298 45111
609 20250219 090600 110759908 301 297 305 297 44189
610 20250219 090500 97449055 299 296 299 296 18838
611 20250219 090400 91845502 297 297 299 296 19980
612 20250219 090300 85915728 297 294 297 294 39568
613 20250219 090200 74210349 295 301 301 294 72040
614 20250219 090100 52903663 301 303 306 300 31201
615 20250219 090000 43482146 301 299 305 299 145092

1
027040/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,69588847,0,18093100220,0.00
20250214,0,69588847,0,16770912127,0.00
20250213,0,69588847,0,16631734433,0.00
20250212,0,69588847,0,16840500974,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 69588847 0 18093100220 0.00
3 20250214 0 69588847 0 16770912127 0.00
4 20250213 0 69588847 0 16631734433 0.00
5 20250212 0 69588847 0 16840500974 0.00