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

619
032680/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191700,334922973,346,346,346,346,31006
20250219,191600,334922973,346,346,346,346,0
20250219,191500,334922973,346,346,346,346,0
20250219,191400,334922973,346,346,346,346,0
20250219,191300,334922973,346,346,346,346,0
20250219,191200,334922973,346,346,346,346,0
20250219,191100,334922973,346,346,346,346,0
20250219,191000,334922973,346,346,346,346,0
20250219,190900,334922973,346,346,346,346,0
20250219,190800,334922973,346,346,346,346,0
20250219,190700,334922973,346,346,346,346,0
20250219,190600,334922973,346,346,346,346,0
20250219,190500,334922973,346,346,346,346,0
20250219,190400,334922973,346,346,346,346,0
20250219,190300,334922973,346,346,346,346,0
20250219,190200,334922973,346,346,346,346,0
20250219,190100,334922973,346,346,346,346,0
20250219,190000,334922973,346,346,346,346,0
20250219,185900,334922973,346,346,346,346,0
20250219,185800,334922973,346,346,346,346,0
20250219,185700,334922973,346,346,346,346,0
20250219,185600,334922973,346,346,346,346,0
20250219,185500,334922973,346,346,346,346,0
20250219,185400,334922973,346,346,346,346,0
20250219,185300,334922973,346,346,346,346,0
20250219,185200,334922973,346,346,346,346,0
20250219,185100,334922973,346,346,346,346,0
20250219,185000,334922973,346,346,346,346,0
20250219,184900,334922973,346,346,346,346,0
20250219,184800,334922973,346,346,346,346,0
20250219,184700,334922973,346,346,346,346,31006
20250219,184600,334922973,346,346,346,346,0
20250219,184500,334922973,346,346,346,346,0
20250219,184400,334922973,346,346,346,346,0
20250219,184300,334922973,346,346,346,346,0
20250219,184200,334922973,346,346,346,346,0
20250219,184100,334922973,346,346,346,346,0
20250219,184000,334922973,346,346,346,346,0
20250219,183900,334922973,346,346,346,346,0
20250219,183800,334922973,346,346,346,346,0
20250219,183700,334922973,346,346,346,346,0
20250219,183600,334922973,346,346,346,346,0
20250219,183500,334922973,346,346,346,346,0
20250219,183400,334922973,346,346,346,346,0
20250219,183300,334922973,346,346,346,346,0
20250219,183200,334922973,346,346,346,346,0
20250219,183100,334922973,346,346,346,346,0
20250219,183000,334922973,346,346,346,346,0
20250219,182900,334922973,346,346,346,346,0
20250219,182800,334922973,346,346,346,346,0
20250219,182700,334922973,346,346,346,346,0
20250219,182600,334922973,346,346,346,346,0
20250219,182500,334922973,346,346,346,346,0
20250219,182400,334922973,346,346,346,346,0
20250219,182300,334922973,346,346,346,346,0
20250219,182200,334922973,346,346,346,346,0
20250219,182100,334922973,346,346,346,346,0
20250219,182000,334922973,346,346,346,346,0
20250219,181900,334922973,346,346,346,346,0
20250219,181800,334922973,346,346,346,346,0
20250219,181700,334922973,346,346,346,346,31006
20250219,181600,334922973,346,346,346,346,0
20250219,181500,334922973,346,346,346,346,0
20250219,181400,334922973,346,346,346,346,0
20250219,181300,334922973,346,346,346,346,0
20250219,181200,334922973,346,346,346,346,0
20250219,181100,334922973,346,346,346,346,0
20250219,181000,334922973,346,346,346,346,0
20250219,180900,334922973,346,346,346,346,0
20250219,180800,334922973,346,346,346,346,0
20250219,180700,334922973,346,346,346,346,0
20250219,180600,334922973,346,346,346,346,0
20250219,180500,334922973,346,346,346,346,0
20250219,180400,334922973,346,346,346,346,0
20250219,180300,334922973,346,346,346,346,0
20250219,180200,334922973,346,346,346,346,0
20250219,180100,334922973,346,346,346,346,0
20250219,180000,334922973,346,346,346,346,0
20250219,175900,334922973,346,346,346,346,0
20250219,175800,334922973,346,346,346,346,0
20250219,175700,334922973,346,346,346,346,0
20250219,175600,334922973,346,346,346,346,0
20250219,175500,334922973,346,346,346,346,0
20250219,175400,334922973,346,346,346,346,0
20250219,175300,334922973,346,346,346,346,0
20250219,175200,334922973,346,346,346,346,0
20250219,175100,334922973,346,346,346,346,0
20250219,175000,334922973,346,346,346,346,0
20250219,174900,334922973,346,346,346,346,0
20250219,174800,334922973,346,346,346,346,0
20250219,174700,334922973,346,346,346,346,31006
20250219,174600,334922973,346,346,346,346,0
20250219,174500,334922973,346,346,346,346,0
20250219,174400,334922973,346,346,346,346,0
20250219,174300,334922973,346,346,346,346,0
20250219,174200,334922973,346,346,346,346,0
20250219,174100,334922973,346,346,346,346,0
20250219,174000,334922973,346,346,346,346,0
20250219,173900,334922973,346,346,346,346,0
20250219,173800,334922973,346,346,346,346,0
20250219,173700,334922973,346,346,346,346,0
20250219,173600,334922973,346,346,346,346,0
20250219,173500,334922973,346,346,346,346,0
20250219,173400,334922973,346,346,346,346,0
20250219,173300,334922973,346,346,346,346,0
20250219,173200,334922973,346,346,346,346,0
20250219,173100,334922973,346,346,346,346,0
20250219,173000,334922973,346,346,346,346,0
20250219,172900,334922973,346,346,346,346,0
20250219,172800,334922973,346,346,346,346,0
20250219,172700,334922973,346,346,346,346,0
20250219,172600,334922973,346,346,346,346,0
20250219,172500,334922973,346,346,346,346,0
20250219,172400,334922973,346,346,346,346,0
20250219,172300,334922973,346,346,346,346,0
20250219,172200,334922973,346,346,346,346,0
20250219,172100,334922973,346,346,346,346,0
20250219,172000,334922973,346,346,346,346,0
20250219,171900,334922973,346,346,346,346,0
20250219,171800,334922973,346,346,346,346,0
20250219,171700,334922973,346,346,346,346,31006
20250219,171600,334922973,346,346,346,346,0
20250219,171500,334922973,346,346,346,346,0
20250219,171400,334922973,346,346,346,346,0
20250219,171300,334922973,346,346,346,346,0
20250219,171200,334922973,346,346,346,346,0
20250219,171100,334922973,346,346,346,346,0
20250219,171000,334922973,346,346,346,346,0
20250219,170900,334922973,346,346,346,346,0
20250219,170800,334922973,346,346,346,346,0
20250219,170700,334922973,346,346,346,346,0
20250219,170600,334922973,346,346,346,346,0
20250219,170500,334922973,346,346,346,346,0
20250219,170400,334922973,346,346,346,346,0
20250219,170300,334922973,346,346,346,346,0
20250219,170200,334922973,346,346,346,346,0
20250219,170100,334922973,346,346,346,346,0
20250219,170000,334922973,346,346,346,346,0
20250219,165900,334922973,346,346,346,346,0
20250219,165800,334922973,346,346,346,346,0
20250219,165700,334922973,346,346,346,346,0
20250219,165600,334922973,346,346,346,346,0
20250219,165500,334922973,346,346,346,346,0
20250219,165400,334922973,346,346,346,346,0
20250219,165300,334922973,346,346,346,346,0
20250219,165200,334922973,346,346,346,346,0
20250219,165100,334922973,346,346,346,346,0
20250219,165000,334922973,346,346,346,346,0
20250219,164900,334922973,346,346,346,346,0
20250219,164800,334922973,346,346,346,346,0
20250219,164700,334922973,346,346,346,346,31006
20250219,164600,334922973,346,346,346,346,0
20250219,164500,334922973,346,346,346,346,0
20250219,164400,334922973,346,346,346,346,0
20250219,164300,334922973,346,346,346,346,0
20250219,164200,334922973,346,346,346,346,0
20250219,164100,334922973,346,346,346,346,0
20250219,164000,334922973,346,346,346,346,0
20250219,163900,334922973,346,346,346,346,0
20250219,163800,334922973,346,346,346,346,0
20250219,163700,334922973,346,346,346,346,0
20250219,163600,334922973,346,346,346,346,0
20250219,163500,334922973,346,346,346,346,0
20250219,163400,334922973,346,346,346,346,0
20250219,163300,334922973,346,346,346,346,0
20250219,163200,334922973,346,346,346,346,0
20250219,163100,334922973,346,346,346,346,0
20250219,163000,334922973,346,346,346,346,0
20250219,162900,334922973,346,346,346,346,0
20250219,162800,334922973,346,346,346,346,0
20250219,162700,334922973,346,346,346,346,0
20250219,162600,334922973,346,346,346,346,0
20250219,162500,334922973,346,346,346,346,0
20250219,162400,334922973,346,346,346,346,0
20250219,162300,334922973,346,346,346,346,0
20250219,162200,334922973,346,346,346,346,0
20250219,162100,334922973,346,346,346,346,0
20250219,162000,334922973,346,346,346,346,0
20250219,161900,334922973,346,346,346,346,0
20250219,161800,334922973,346,346,346,346,0
20250219,161700,334922973,346,346,346,346,31006
20250219,161600,334922973,346,346,346,346,0
20250219,161500,334922973,346,346,346,346,0
20250219,161400,334922973,346,346,346,346,0
20250219,161300,334922973,346,346,346,346,0
20250219,161200,334922973,346,346,346,346,0
20250219,161100,334922973,346,346,346,346,0
20250219,161000,334922973,346,346,346,346,0
20250219,160900,334922973,346,346,346,346,0
20250219,160800,334922973,346,346,346,346,0
20250219,160700,334922973,346,346,346,346,0
20250219,160600,334922973,346,346,346,346,0
20250219,160500,334922973,346,346,346,346,0
20250219,160400,334922973,346,346,346,346,0
20250219,160300,334922973,346,346,346,346,0
20250219,160200,334922973,346,346,346,346,0
20250219,160100,334922973,346,346,346,346,0
20250219,160000,334922973,346,346,346,346,0
20250219,155900,334922973,346,346,346,346,0
20250219,155800,334922973,346,346,346,346,0
20250219,155700,334922973,346,346,346,346,0
20250219,155600,334922973,346,346,346,346,0
20250219,155500,334922973,346,346,346,346,0
20250219,155400,334922973,346,346,346,346,0
20250219,155300,334922973,346,346,346,346,0
20250219,155200,334922973,346,346,346,346,0
20250219,155100,334922973,346,346,346,346,0
20250219,155000,334922973,346,346,346,346,0
20250219,154900,334922973,346,346,346,346,0
20250219,154800,334922973,346,346,346,346,0
20250219,154700,334922973,346,346,346,346,31006
20250219,154600,334922973,346,346,346,346,0
20250219,154500,334922973,346,346,346,346,0
20250219,154400,334922973,346,346,346,346,0
20250219,154300,334922973,346,346,346,346,0
20250219,154200,334922973,346,346,346,346,0
20250219,154100,334922973,346,346,346,346,0
20250219,154000,334922973,346,346,346,346,0
20250219,153900,334922973,346,346,346,346,0
20250219,153800,334922973,346,346,346,346,0
20250219,153700,334922973,346,346,346,346,0
20250219,153600,334922973,346,346,346,346,0
20250219,153500,334922973,346,346,346,346,0
20250219,153400,334922973,346,346,346,346,0
20250219,153300,334922973,346,346,346,346,0
20250219,153200,334922973,346,346,346,346,0
20250219,153100,334922973,346,346,346,346,0
20250219,153000,334922973,346,346,346,346,31006
20250219,152900,324194897,345,345,345,345,0
20250219,152800,324194897,345,345,345,345,0
20250219,152700,324194897,345,345,345,345,0
20250219,152600,324194897,345,345,345,345,0
20250219,152500,324194897,345,345,345,345,0
20250219,152400,324194897,345,345,345,345,0
20250219,152300,324194897,345,345,345,345,0
20250219,152200,324194897,345,345,345,345,0
20250219,152100,324194897,345,345,345,345,0
20250219,152000,324194897,345,345,345,345,0
20250219,151900,324194897,345,345,345,345,217
20250219,151800,324120032,346,345,346,344,8193
20250219,151700,321300394,345,346,346,345,203
20250219,151600,321230357,345,346,346,345,48
20250219,151500,321213750,346,346,346,346,10
20250219,151400,321210290,346,346,347,346,12
20250219,151300,321206133,346,346,346,346,20
20250219,151200,321199213,346,345,347,345,23
20250219,151100,321191246,347,347,347,343,16300
20250219,151000,315589613,345,346,347,345,5203
20250219,150900,313794351,347,346,347,345,1792
20250219,150800,313175934,346,346,347,346,10014
20250219,150700,309711076,346,346,346,346,28
20250219,150600,309701388,346,345,346,345,575
20250219,150500,309502938,346,346,346,346,100
20250219,150400,309468338,346,345,346,345,2082
20250219,150300,308749966,345,345,345,345,2111
20250219,150200,308021671,346,346,346,346,78
20250219,150100,307994683,345,345,345,345,527
20250219,150000,307812868,345,345,345,344,11430
20250219,145900,303873486,346,346,346,346,55
20250219,145800,303854456,346,345,346,345,2342
20250219,145700,303046124,346,346,346,346,5105
20250219,145600,301279794,347,346,347,346,3
20250219,145500,301278755,347,347,347,347,0
20250219,145400,301278755,347,346,347,346,46
20250219,145300,301262817,347,345,347,345,1003
20250219,145200,300916776,346,346,346,346,36
20250219,145100,300904320,347,346,347,346,3
20250219,145000,300903281,347,347,348,344,29065
20250219,144900,290876099,347,348,348,346,256
20250219,144800,290787217,348,348,348,348,0
20250219,144700,290787217,348,348,348,347,44
20250219,144600,290771945,346,346,346,346,8291
20250219,144500,287903259,346,346,346,346,4904
20250219,144400,286206475,345,345,345,345,14492
20250219,144300,281206735,346,345,346,345,10129
20250219,144200,277712202,346,346,346,346,2928
20250219,144100,276699114,345,345,345,345,2733
20250219,144000,275756229,345,345,345,345,3141
20250219,143900,274672584,346,346,346,345,2890
20250219,143800,273675532,346,346,346,346,11715
20250219,143700,269622142,348,348,348,348,0
20250219,143600,269622142,348,348,348,348,0
20250219,143500,269622142,348,346,348,346,11002
20250219,143400,265813446,348,348,348,348,0
20250219,143300,265813446,348,348,348,348,84
20250219,143200,265784214,348,348,348,348,0
20250219,143100,265784214,348,346,348,346,10002
20250219,143000,262323518,346,347,347,346,12425
20250219,142900,258012044,348,348,348,348,0
20250219,142800,258012044,348,348,348,348,0
20250219,142700,258012044,348,348,348,348,0
20250219,142600,258012044,348,348,348,348,92
20250219,142500,257980028,347,347,347,347,6700
20250219,142400,255655128,348,347,348,347,6702
20250219,142300,253329532,348,348,348,348,282
20250219,142200,253231396,348,347,349,346,23498
20250219,142100,245059452,347,347,347,347,0
20250219,142000,245059452,347,348,348,347,501
20250219,141900,244885604,346,346,346,346,14450
20250219,141800,239885904,347,347,347,347,227
20250219,141700,239807135,347,347,347,346,2005
20250219,141600,239111401,346,346,346,346,8670
20250219,141500,236111581,346,346,348,346,18401
20250219,141400,229744833,346,348,348,346,4100
20250219,141300,228326193,349,349,349,346,5818
20250219,141200,226313051,349,349,349,349,2
20250219,141100,226312353,348,348,348,348,0
20250219,141000,226312353,348,346,348,345,8014
20250219,140900,223544221,348,346,348,346,5002
20250219,140800,221813525,346,347,348,346,15946
20250219,140700,216287861,347,348,348,347,71
20250219,140600,216263154,348,349,349,348,11
20250219,140500,216259325,349,348,349,348,22
20250219,140400,216251667,349,347,349,347,25
20250219,140300,216242970,349,349,349,349,1
20250219,140200,216242621,349,349,349,349,2
20250219,140100,216241923,347,347,347,347,585
20250219,140000,216038928,349,349,349,347,18
20250219,135900,216032660,347,349,349,347,588
20250219,135800,215827454,349,349,349,349,2
20250219,135700,215826756,349,349,349,349,1
20250219,135600,215826407,349,348,349,347,3121
20250219,135500,214743298,347,349,349,347,5556
20250219,135400,212815346,349,349,349,347,10
20250219,135300,212811864,348,349,349,348,59
20250219,135200,212791293,348,348,348,348,1
20250219,135100,212790945,349,348,349,347,13454
20250219,135000,208108949,349,349,349,349,2
20250219,134900,208108251,349,349,349,349,1
20250219,134800,208107902,349,349,349,349,0
20250219,134700,208107902,349,349,349,349,1
20250219,134600,208107553,348,349,349,348,3
20250219,134500,208106508,349,348,349,348,3438
20250219,134400,206910082,349,349,349,349,2
20250219,134300,206909384,348,349,349,348,3
20250219,134200,206908339,349,348,349,348,6
20250219,134100,206906249,349,349,349,348,173
20250219,134000,206845874,349,348,349,348,84
20250219,133900,206816561,349,349,349,349,4
20250219,133800,206815165,349,349,349,349,1
20250219,133700,206814816,349,349,349,349,1
20250219,133600,206814467,348,348,348,348,2
20250219,133500,206813771,350,350,350,350,10
20250219,133400,206810271,348,350,350,348,3
20250219,133300,206809225,350,350,350,350,1
20250219,133200,206808875,350,348,350,348,4
20250219,133100,206807479,350,349,350,349,9
20250219,133000,206804335,349,350,350,349,7726
20250219,132900,204107959,348,349,350,348,6
20250219,132800,204105866,350,349,350,349,452
20250219,132700,203948114,350,349,350,349,419
20250219,132600,203801882,350,350,350,350,1
20250219,132500,203801532,348,348,348,348,51
20250219,132400,203783784,349,348,349,348,9856
20250219,132300,200344067,347,347,347,347,1
20250219,132200,200343720,348,348,348,348,11
20250219,132100,200339892,347,348,348,347,4
20250219,132000,200338502,348,348,348,348,739
20250219,131900,200081330,347,347,347,347,100
20250219,131800,200046630,347,348,348,347,11
20250219,131700,200042803,348,348,348,347,6451
20250219,131600,197804027,348,348,348,348,0
20250219,131500,197804027,348,349,349,348,4
20250219,131400,197802634,349,349,349,349,0
20250219,131300,197802634,349,349,349,349,1
20250219,131200,197802285,348,348,348,348,0
20250219,131100,197802285,348,348,348,348,16539
20250219,131000,192046713,348,348,348,348,5000
20250219,130900,190306713,349,348,349,348,12443
20250219,130800,185976547,348,348,348,348,1
20250219,130700,185976199,349,349,349,349,0
20250219,130600,185976199,349,349,349,349,0
20250219,130500,185976199,349,349,349,349,15
20250219,130400,185970964,348,349,349,348,2
20250219,130300,185970267,348,348,348,348,1
20250219,130200,185969919,349,349,349,349,1
20250219,130100,185969570,348,349,349,348,87
20250219,130000,185939211,349,349,349,349,59
20250219,125900,185918620,349,349,349,348,1011
20250219,125800,185566781,350,350,350,350,0
20250219,125700,185566781,350,349,350,349,2
20250219,125600,185566082,348,348,348,348,2
20250219,125500,185565386,349,350,350,349,11
20250219,125400,185561541,349,350,350,349,1200
20250219,125300,185142541,350,350,350,350,50
20250219,125200,185125041,350,350,350,350,0
20250219,125100,185125041,350,350,350,350,134
20250219,125000,185078141,350,350,350,350,0
20250219,124900,185078141,350,350,350,350,0
20250219,124800,185078141,350,350,350,350,1000
20250219,124700,184728141,350,350,350,350,150
20250219,124600,184675641,350,350,350,350,0
20250219,124500,184675641,350,350,350,348,6
20250219,124400,184673547,350,350,350,348,3
20250219,124300,184672499,350,350,350,348,5
20250219,124200,184670755,350,348,350,348,21
20250219,124100,184663425,350,350,350,350,6
20250219,124000,184661325,348,348,348,348,0
20250219,123900,184661325,348,349,350,348,1002
20250219,123800,184312626,349,349,349,349,4221
20250219,123700,182839497,350,350,350,348,5079
20250219,123600,181071847,350,350,350,350,0
20250219,123500,181071847,350,350,350,350,1
20250219,123400,181071497,350,348,350,348,3
20250219,123300,181070451,348,349,349,348,31
20250219,123200,181059633,350,350,350,350,0
20250219,123100,181059633,350,350,350,350,0
20250219,123000,181059633,350,348,350,348,101
20250219,122900,181024483,348,348,348,348,103
20250219,122800,180988639,348,350,350,348,717
20250219,122700,180738965,349,349,349,349,1
20250219,122600,180738616,350,350,350,350,1
20250219,122500,180738266,349,349,349,349,13
20250219,122400,180733729,350,350,350,350,0
20250219,122300,180733729,350,350,350,350,36
20250219,122200,180721129,350,349,350,349,301
20250219,122100,180616079,349,349,349,349,368
20250219,122000,180487647,350,348,350,348,526
20250219,121900,180304076,349,350,350,349,5481
20250219,121800,178391205,349,349,349,349,0
20250219,121700,178391205,349,349,349,349,0
20250219,121600,178391205,349,349,349,349,30
20250219,121500,178380735,350,350,350,350,0
20250219,121400,178380735,350,350,350,350,24
20250219,121300,178372335,350,350,350,350,0
20250219,121200,178372335,350,349,350,349,5
20250219,121100,178370589,350,350,350,350,0
20250219,121000,178370589,350,350,350,350,1
20250219,120900,178370239,350,350,350,350,0
20250219,120800,178370239,350,350,350,350,0
20250219,120700,178370239,350,350,350,350,34
20250219,120600,178358339,350,349,350,349,830
20250219,120500,178068667,350,350,350,350,2
20250219,120400,178067967,349,350,350,349,683
20250219,120300,177828920,351,351,351,349,9
20250219,120200,177825765,349,349,349,349,0
20250219,120100,177825765,349,351,351,349,12
20250219,120000,177821573,350,350,350,350,200
20250219,115900,177751573,349,349,349,349,0
20250219,115800,177751573,349,349,351,349,9
20250219,115700,177748428,350,350,350,350,0
20250219,115600,177748428,350,350,350,350,0
20250219,115500,177748428,350,350,350,350,0
20250219,115400,177748428,350,350,350,350,100
20250219,115300,177713428,350,349,350,349,109
20250219,115200,177675287,350,350,350,350,117
20250219,115100,177634337,350,350,350,350,0
20250219,115000,177634337,350,350,350,350,240
20250219,114900,177550337,350,350,350,350,336
20250219,114800,177432737,349,349,349,349,0
20250219,114700,177432737,349,350,350,349,27
20250219,114600,177423290,350,350,350,350,100
20250219,114500,177388290,350,349,350,349,2
20250219,114400,177387591,350,350,350,350,0
20250219,114300,177387591,350,350,350,350,1
20250219,114200,177387241,350,350,350,350,0
20250219,114100,177387241,350,350,350,350,0
20250219,114000,177387241,350,350,350,350,3
20250219,113900,177386191,350,349,351,349,17
20250219,113800,177380241,351,351,351,349,5
20250219,113700,177378488,348,352,352,348,25001
20250219,113600,168657244,352,349,352,349,8432
20250219,113500,165694756,349,349,349,349,15
20250219,113400,165689521,350,350,350,350,55
20250219,113300,165670271,349,349,349,349,69
20250219,113200,165646190,350,350,350,350,69
20250219,113100,165622040,349,349,349,349,0
20250219,113000,165622040,349,349,349,349,0
20250219,112900,165622040,349,349,349,349,2
20250219,112800,165621342,350,350,350,350,1
20250219,112700,165620992,350,349,350,349,3
20250219,112600,165619944,350,350,350,350,17
20250219,112500,165613994,351,349,351,348,4631
20250219,112400,163994277,349,349,349,349,2
20250219,112300,163993579,349,349,349,349,1
20250219,112200,163993230,349,349,349,349,1
20250219,112100,163992881,349,349,349,349,0
20250219,112000,163992881,349,349,349,349,285
20250219,111900,163893416,349,348,349,348,111
20250219,111800,163854777,349,349,349,349,146
20250219,111700,163803823,349,349,349,349,0
20250219,111600,163803823,349,349,349,349,143
20250219,111500,163753916,349,349,349,349,390
20250219,111400,163617806,349,349,349,349,30
20250219,111300,163607336,349,349,349,349,3
20250219,111200,163606289,349,349,349,349,30
20250219,111100,163595819,348,348,348,348,0
20250219,111000,163595819,348,348,348,348,604
20250219,110900,163385627,347,348,348,347,10000
20250219,110800,159909923,349,349,349,349,0
20250219,110700,159909923,349,349,349,349,0
20250219,110600,159909923,349,349,349,349,11
20250219,110500,159906084,348,348,348,348,0
20250219,110400,159906084,348,348,348,348,2294
20250219,110300,159107772,348,348,348,348,0
20250219,110200,159107772,348,349,349,348,202
20250219,110100,159037276,348,348,350,348,25
20250219,110000,159028558,350,349,350,348,2001
20250219,105900,158328710,350,350,350,350,1
20250219,105800,158328360,349,349,349,349,701
20250219,105700,158083711,349,348,349,348,220
20250219,105600,158007131,349,349,349,349,30
20250219,105500,157996661,347,348,349,347,472
20250219,105400,157832401,349,348,349,348,152
20250219,105300,157779453,348,348,348,348,5
20250219,105200,157777713,348,349,350,348,338
20250219,105100,157659483,350,348,350,348,11
20250219,105000,157655653,350,350,350,350,2
20250219,104900,157654953,347,349,350,347,68
20250219,104800,157631280,350,348,350,348,504
20250219,104700,157455880,347,349,349,347,20000
20250219,104600,150511902,350,350,350,350,325
20250219,104500,150398152,350,350,350,350,0
20250219,104400,150398152,350,349,350,349,142
20250219,104300,150348552,349,349,349,349,730
20250219,104200,150093782,347,347,347,347,2
20250219,104100,150093088,348,349,349,348,12886
20250219,104000,145606900,349,349,350,349,10014
20250219,103900,142112011,349,349,349,349,0
20250219,103800,142112011,349,349,349,349,5446
20250219,103700,140211357,349,349,349,349,300
20250219,103600,140106657,348,348,348,348,0
20250219,103500,140106657,348,348,348,348,16407
20250219,103400,134397021,349,349,349,348,43
20250219,103300,134382015,348,349,349,348,1515
20250219,103200,133854780,349,349,349,349,14484
20250219,103100,128799864,349,350,350,349,82
20250219,103000,128771221,350,350,350,350,110
20250219,102900,128732721,350,349,350,349,112
20250219,102800,128693575,350,351,351,350,2901
20250219,102700,127678205,350,350,350,350,2119
20250219,102600,126936555,350,350,350,350,1
20250219,102500,126936205,350,350,350,350,1251
20250219,102400,126498355,350,350,350,350,300
20250219,102300,126393355,349,350,350,349,2549
20250219,102200,125503731,350,351,351,350,1181
20250219,102100,125090280,351,351,351,351,14249
20250219,102000,120088881,350,351,351,350,15
20250219,101900,120083621,351,351,351,351,10
20250219,101800,120080111,351,351,351,351,1
20250219,101700,120079760,350,350,350,350,500
20250219,101600,119904760,349,349,349,349,3000
20250219,101500,118857760,351,350,351,350,2000
20250219,101400,118156060,351,351,351,351,0
20250219,101300,118156060,351,351,351,350,475
20250219,101200,117989807,351,350,351,350,137
20250219,101100,117941854,350,350,350,350,101
20250219,101000,117906504,351,350,351,349,10923
20250219,100900,114090373,349,350,350,349,1033
20250219,100800,113728827,350,351,351,350,948
20250219,100700,113397026,351,350,351,350,2
20250219,100600,113396325,351,351,351,350,612
20250219,100500,113181623,351,350,351,350,10480
20250219,100400,109513420,351,351,351,351,3
20250219,100300,109512367,351,351,351,351,0
20250219,100200,109512367,351,351,351,351,4
20250219,100100,109510963,351,351,351,351,0
20250219,100000,109510963,351,351,351,351,304
20250219,095900,109404259,351,351,351,351,442
20250219,095800,109249117,351,351,351,350,177
20250219,095700,109186992,351,351,352,350,2076
20250219,095600,108458950,351,352,352,351,939
20250219,095500,108129359,352,352,352,352,371
20250219,095400,107998767,352,352,352,352,1
20250219,095300,107998415,352,352,352,350,10104
20250219,095200,104459889,352,351,352,351,883
20250219,095100,104149952,352,352,352,351,4656
20250219,095000,102515693,352,352,352,351,7
20250219,094900,102513231,352,352,352,351,6
20250219,094800,102511121,352,351,352,351,1332
20250219,094700,102043585,350,349,351,349,1023
20250219,094600,101684631,351,351,351,351,714
20250219,094500,101434017,351,351,351,351,31
20250219,094400,101423136,351,351,351,350,1826
20250219,094300,100782940,350,350,352,350,4819
20250219,094200,99096279,350,350,350,350,604
20250219,094100,98884879,350,352,352,350,5512
20250219,094000,96955651,352,351,352,351,946
20250219,093900,96623604,352,353,353,351,22439
20250219,093800,88743504,352,353,353,352,1937
20250219,093700,88059842,353,352,353,352,453
20250219,093600,87900378,352,352,352,352,2271
20250219,093500,87100986,352,352,352,351,342
20250219,093400,86980935,351,351,351,351,407
20250219,093300,86838078,351,350,351,350,557
20250219,093200,86643126,350,350,350,350,2
20250219,093100,86642426,351,352,352,351,72
20250219,093000,86617152,352,353,353,352,4206
20250219,092900,85136613,353,355,355,353,11432
20250219,092800,81100511,355,354,356,353,21568
20250219,092700,73452001,354,354,355,353,6009
20250219,092600,71324623,354,353,354,353,12478
20250219,092500,66919884,353,353,353,352,5293
20250219,092400,65051457,353,351,353,351,12774
20250219,092300,60556996,351,351,351,350,10
20250219,092200,60553487,350,349,350,349,1511
20250219,092100,60024652,350,349,351,349,125
20250219,092000,59980910,349,349,349,349,2999
20250219,091900,58934259,351,349,351,349,10
20250219,091800,58930761,349,350,352,349,17308
20250219,091700,52872898,350,349,350,349,3855
20250219,091600,51527501,349,349,350,349,5288
20250219,091500,49678989,349,348,349,348,119
20250219,091400,49637462,348,350,350,348,3643
20250219,091300,48365074,350,347,350,347,3321
20250219,091200,47205743,348,348,348,348,3783
20250219,091100,45889259,347,348,348,346,6409
20250219,091000,43666606,348,349,350,347,3754
20250219,090900,42359777,347,349,349,347,7032
20250219,090800,39907613,349,349,349,348,1532
20250219,090700,39374465,349,347,349,345,27965
20250219,090600,29711138,347,349,349,345,43033
20250219,090500,14812295,348,348,350,348,565
20250219,090400,14615673,348,348,349,348,11916
20250219,090300,10457990,348,348,348,348,871
20250219,090200,10154882,348,349,349,348,495
20250219,090100,9982137,348,349,349,347,12359
20250219,090000,5692766,350,350,352,350,16246
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191700 334922973 346 346 346 346 31006
3 20250219 191600 334922973 346 346 346 346 0
4 20250219 191500 334922973 346 346 346 346 0
5 20250219 191400 334922973 346 346 346 346 0
6 20250219 191300 334922973 346 346 346 346 0
7 20250219 191200 334922973 346 346 346 346 0
8 20250219 191100 334922973 346 346 346 346 0
9 20250219 191000 334922973 346 346 346 346 0
10 20250219 190900 334922973 346 346 346 346 0
11 20250219 190800 334922973 346 346 346 346 0
12 20250219 190700 334922973 346 346 346 346 0
13 20250219 190600 334922973 346 346 346 346 0
14 20250219 190500 334922973 346 346 346 346 0
15 20250219 190400 334922973 346 346 346 346 0
16 20250219 190300 334922973 346 346 346 346 0
17 20250219 190200 334922973 346 346 346 346 0
18 20250219 190100 334922973 346 346 346 346 0
19 20250219 190000 334922973 346 346 346 346 0
20 20250219 185900 334922973 346 346 346 346 0
21 20250219 185800 334922973 346 346 346 346 0
22 20250219 185700 334922973 346 346 346 346 0
23 20250219 185600 334922973 346 346 346 346 0
24 20250219 185500 334922973 346 346 346 346 0
25 20250219 185400 334922973 346 346 346 346 0
26 20250219 185300 334922973 346 346 346 346 0
27 20250219 185200 334922973 346 346 346 346 0
28 20250219 185100 334922973 346 346 346 346 0
29 20250219 185000 334922973 346 346 346 346 0
30 20250219 184900 334922973 346 346 346 346 0
31 20250219 184800 334922973 346 346 346 346 0
32 20250219 184700 334922973 346 346 346 346 31006
33 20250219 184600 334922973 346 346 346 346 0
34 20250219 184500 334922973 346 346 346 346 0
35 20250219 184400 334922973 346 346 346 346 0
36 20250219 184300 334922973 346 346 346 346 0
37 20250219 184200 334922973 346 346 346 346 0
38 20250219 184100 334922973 346 346 346 346 0
39 20250219 184000 334922973 346 346 346 346 0
40 20250219 183900 334922973 346 346 346 346 0
41 20250219 183800 334922973 346 346 346 346 0
42 20250219 183700 334922973 346 346 346 346 0
43 20250219 183600 334922973 346 346 346 346 0
44 20250219 183500 334922973 346 346 346 346 0
45 20250219 183400 334922973 346 346 346 346 0
46 20250219 183300 334922973 346 346 346 346 0
47 20250219 183200 334922973 346 346 346 346 0
48 20250219 183100 334922973 346 346 346 346 0
49 20250219 183000 334922973 346 346 346 346 0
50 20250219 182900 334922973 346 346 346 346 0
51 20250219 182800 334922973 346 346 346 346 0
52 20250219 182700 334922973 346 346 346 346 0
53 20250219 182600 334922973 346 346 346 346 0
54 20250219 182500 334922973 346 346 346 346 0
55 20250219 182400 334922973 346 346 346 346 0
56 20250219 182300 334922973 346 346 346 346 0
57 20250219 182200 334922973 346 346 346 346 0
58 20250219 182100 334922973 346 346 346 346 0
59 20250219 182000 334922973 346 346 346 346 0
60 20250219 181900 334922973 346 346 346 346 0
61 20250219 181800 334922973 346 346 346 346 0
62 20250219 181700 334922973 346 346 346 346 31006
63 20250219 181600 334922973 346 346 346 346 0
64 20250219 181500 334922973 346 346 346 346 0
65 20250219 181400 334922973 346 346 346 346 0
66 20250219 181300 334922973 346 346 346 346 0
67 20250219 181200 334922973 346 346 346 346 0
68 20250219 181100 334922973 346 346 346 346 0
69 20250219 181000 334922973 346 346 346 346 0
70 20250219 180900 334922973 346 346 346 346 0
71 20250219 180800 334922973 346 346 346 346 0
72 20250219 180700 334922973 346 346 346 346 0
73 20250219 180600 334922973 346 346 346 346 0
74 20250219 180500 334922973 346 346 346 346 0
75 20250219 180400 334922973 346 346 346 346 0
76 20250219 180300 334922973 346 346 346 346 0
77 20250219 180200 334922973 346 346 346 346 0
78 20250219 180100 334922973 346 346 346 346 0
79 20250219 180000 334922973 346 346 346 346 0
80 20250219 175900 334922973 346 346 346 346 0
81 20250219 175800 334922973 346 346 346 346 0
82 20250219 175700 334922973 346 346 346 346 0
83 20250219 175600 334922973 346 346 346 346 0
84 20250219 175500 334922973 346 346 346 346 0
85 20250219 175400 334922973 346 346 346 346 0
86 20250219 175300 334922973 346 346 346 346 0
87 20250219 175200 334922973 346 346 346 346 0
88 20250219 175100 334922973 346 346 346 346 0
89 20250219 175000 334922973 346 346 346 346 0
90 20250219 174900 334922973 346 346 346 346 0
91 20250219 174800 334922973 346 346 346 346 0
92 20250219 174700 334922973 346 346 346 346 31006
93 20250219 174600 334922973 346 346 346 346 0
94 20250219 174500 334922973 346 346 346 346 0
95 20250219 174400 334922973 346 346 346 346 0
96 20250219 174300 334922973 346 346 346 346 0
97 20250219 174200 334922973 346 346 346 346 0
98 20250219 174100 334922973 346 346 346 346 0
99 20250219 174000 334922973 346 346 346 346 0
100 20250219 173900 334922973 346 346 346 346 0
101 20250219 173800 334922973 346 346 346 346 0
102 20250219 173700 334922973 346 346 346 346 0
103 20250219 173600 334922973 346 346 346 346 0
104 20250219 173500 334922973 346 346 346 346 0
105 20250219 173400 334922973 346 346 346 346 0
106 20250219 173300 334922973 346 346 346 346 0
107 20250219 173200 334922973 346 346 346 346 0
108 20250219 173100 334922973 346 346 346 346 0
109 20250219 173000 334922973 346 346 346 346 0
110 20250219 172900 334922973 346 346 346 346 0
111 20250219 172800 334922973 346 346 346 346 0
112 20250219 172700 334922973 346 346 346 346 0
113 20250219 172600 334922973 346 346 346 346 0
114 20250219 172500 334922973 346 346 346 346 0
115 20250219 172400 334922973 346 346 346 346 0
116 20250219 172300 334922973 346 346 346 346 0
117 20250219 172200 334922973 346 346 346 346 0
118 20250219 172100 334922973 346 346 346 346 0
119 20250219 172000 334922973 346 346 346 346 0
120 20250219 171900 334922973 346 346 346 346 0
121 20250219 171800 334922973 346 346 346 346 0
122 20250219 171700 334922973 346 346 346 346 31006
123 20250219 171600 334922973 346 346 346 346 0
124 20250219 171500 334922973 346 346 346 346 0
125 20250219 171400 334922973 346 346 346 346 0
126 20250219 171300 334922973 346 346 346 346 0
127 20250219 171200 334922973 346 346 346 346 0
128 20250219 171100 334922973 346 346 346 346 0
129 20250219 171000 334922973 346 346 346 346 0
130 20250219 170900 334922973 346 346 346 346 0
131 20250219 170800 334922973 346 346 346 346 0
132 20250219 170700 334922973 346 346 346 346 0
133 20250219 170600 334922973 346 346 346 346 0
134 20250219 170500 334922973 346 346 346 346 0
135 20250219 170400 334922973 346 346 346 346 0
136 20250219 170300 334922973 346 346 346 346 0
137 20250219 170200 334922973 346 346 346 346 0
138 20250219 170100 334922973 346 346 346 346 0
139 20250219 170000 334922973 346 346 346 346 0
140 20250219 165900 334922973 346 346 346 346 0
141 20250219 165800 334922973 346 346 346 346 0
142 20250219 165700 334922973 346 346 346 346 0
143 20250219 165600 334922973 346 346 346 346 0
144 20250219 165500 334922973 346 346 346 346 0
145 20250219 165400 334922973 346 346 346 346 0
146 20250219 165300 334922973 346 346 346 346 0
147 20250219 165200 334922973 346 346 346 346 0
148 20250219 165100 334922973 346 346 346 346 0
149 20250219 165000 334922973 346 346 346 346 0
150 20250219 164900 334922973 346 346 346 346 0
151 20250219 164800 334922973 346 346 346 346 0
152 20250219 164700 334922973 346 346 346 346 31006
153 20250219 164600 334922973 346 346 346 346 0
154 20250219 164500 334922973 346 346 346 346 0
155 20250219 164400 334922973 346 346 346 346 0
156 20250219 164300 334922973 346 346 346 346 0
157 20250219 164200 334922973 346 346 346 346 0
158 20250219 164100 334922973 346 346 346 346 0
159 20250219 164000 334922973 346 346 346 346 0
160 20250219 163900 334922973 346 346 346 346 0
161 20250219 163800 334922973 346 346 346 346 0
162 20250219 163700 334922973 346 346 346 346 0
163 20250219 163600 334922973 346 346 346 346 0
164 20250219 163500 334922973 346 346 346 346 0
165 20250219 163400 334922973 346 346 346 346 0
166 20250219 163300 334922973 346 346 346 346 0
167 20250219 163200 334922973 346 346 346 346 0
168 20250219 163100 334922973 346 346 346 346 0
169 20250219 163000 334922973 346 346 346 346 0
170 20250219 162900 334922973 346 346 346 346 0
171 20250219 162800 334922973 346 346 346 346 0
172 20250219 162700 334922973 346 346 346 346 0
173 20250219 162600 334922973 346 346 346 346 0
174 20250219 162500 334922973 346 346 346 346 0
175 20250219 162400 334922973 346 346 346 346 0
176 20250219 162300 334922973 346 346 346 346 0
177 20250219 162200 334922973 346 346 346 346 0
178 20250219 162100 334922973 346 346 346 346 0
179 20250219 162000 334922973 346 346 346 346 0
180 20250219 161900 334922973 346 346 346 346 0
181 20250219 161800 334922973 346 346 346 346 0
182 20250219 161700 334922973 346 346 346 346 31006
183 20250219 161600 334922973 346 346 346 346 0
184 20250219 161500 334922973 346 346 346 346 0
185 20250219 161400 334922973 346 346 346 346 0
186 20250219 161300 334922973 346 346 346 346 0
187 20250219 161200 334922973 346 346 346 346 0
188 20250219 161100 334922973 346 346 346 346 0
189 20250219 161000 334922973 346 346 346 346 0
190 20250219 160900 334922973 346 346 346 346 0
191 20250219 160800 334922973 346 346 346 346 0
192 20250219 160700 334922973 346 346 346 346 0
193 20250219 160600 334922973 346 346 346 346 0
194 20250219 160500 334922973 346 346 346 346 0
195 20250219 160400 334922973 346 346 346 346 0
196 20250219 160300 334922973 346 346 346 346 0
197 20250219 160200 334922973 346 346 346 346 0
198 20250219 160100 334922973 346 346 346 346 0
199 20250219 160000 334922973 346 346 346 346 0
200 20250219 155900 334922973 346 346 346 346 0
201 20250219 155800 334922973 346 346 346 346 0
202 20250219 155700 334922973 346 346 346 346 0
203 20250219 155600 334922973 346 346 346 346 0
204 20250219 155500 334922973 346 346 346 346 0
205 20250219 155400 334922973 346 346 346 346 0
206 20250219 155300 334922973 346 346 346 346 0
207 20250219 155200 334922973 346 346 346 346 0
208 20250219 155100 334922973 346 346 346 346 0
209 20250219 155000 334922973 346 346 346 346 0
210 20250219 154900 334922973 346 346 346 346 0
211 20250219 154800 334922973 346 346 346 346 0
212 20250219 154700 334922973 346 346 346 346 31006
213 20250219 154600 334922973 346 346 346 346 0
214 20250219 154500 334922973 346 346 346 346 0
215 20250219 154400 334922973 346 346 346 346 0
216 20250219 154300 334922973 346 346 346 346 0
217 20250219 154200 334922973 346 346 346 346 0
218 20250219 154100 334922973 346 346 346 346 0
219 20250219 154000 334922973 346 346 346 346 0
220 20250219 153900 334922973 346 346 346 346 0
221 20250219 153800 334922973 346 346 346 346 0
222 20250219 153700 334922973 346 346 346 346 0
223 20250219 153600 334922973 346 346 346 346 0
224 20250219 153500 334922973 346 346 346 346 0
225 20250219 153400 334922973 346 346 346 346 0
226 20250219 153300 334922973 346 346 346 346 0
227 20250219 153200 334922973 346 346 346 346 0
228 20250219 153100 334922973 346 346 346 346 0
229 20250219 153000 334922973 346 346 346 346 31006
230 20250219 152900 324194897 345 345 345 345 0
231 20250219 152800 324194897 345 345 345 345 0
232 20250219 152700 324194897 345 345 345 345 0
233 20250219 152600 324194897 345 345 345 345 0
234 20250219 152500 324194897 345 345 345 345 0
235 20250219 152400 324194897 345 345 345 345 0
236 20250219 152300 324194897 345 345 345 345 0
237 20250219 152200 324194897 345 345 345 345 0
238 20250219 152100 324194897 345 345 345 345 0
239 20250219 152000 324194897 345 345 345 345 0
240 20250219 151900 324194897 345 345 345 345 217
241 20250219 151800 324120032 346 345 346 344 8193
242 20250219 151700 321300394 345 346 346 345 203
243 20250219 151600 321230357 345 346 346 345 48
244 20250219 151500 321213750 346 346 346 346 10
245 20250219 151400 321210290 346 346 347 346 12
246 20250219 151300 321206133 346 346 346 346 20
247 20250219 151200 321199213 346 345 347 345 23
248 20250219 151100 321191246 347 347 347 343 16300
249 20250219 151000 315589613 345 346 347 345 5203
250 20250219 150900 313794351 347 346 347 345 1792
251 20250219 150800 313175934 346 346 347 346 10014
252 20250219 150700 309711076 346 346 346 346 28
253 20250219 150600 309701388 346 345 346 345 575
254 20250219 150500 309502938 346 346 346 346 100
255 20250219 150400 309468338 346 345 346 345 2082
256 20250219 150300 308749966 345 345 345 345 2111
257 20250219 150200 308021671 346 346 346 346 78
258 20250219 150100 307994683 345 345 345 345 527
259 20250219 150000 307812868 345 345 345 344 11430
260 20250219 145900 303873486 346 346 346 346 55
261 20250219 145800 303854456 346 345 346 345 2342
262 20250219 145700 303046124 346 346 346 346 5105
263 20250219 145600 301279794 347 346 347 346 3
264 20250219 145500 301278755 347 347 347 347 0
265 20250219 145400 301278755 347 346 347 346 46
266 20250219 145300 301262817 347 345 347 345 1003
267 20250219 145200 300916776 346 346 346 346 36
268 20250219 145100 300904320 347 346 347 346 3
269 20250219 145000 300903281 347 347 348 344 29065
270 20250219 144900 290876099 347 348 348 346 256
271 20250219 144800 290787217 348 348 348 348 0
272 20250219 144700 290787217 348 348 348 347 44
273 20250219 144600 290771945 346 346 346 346 8291
274 20250219 144500 287903259 346 346 346 346 4904
275 20250219 144400 286206475 345 345 345 345 14492
276 20250219 144300 281206735 346 345 346 345 10129
277 20250219 144200 277712202 346 346 346 346 2928
278 20250219 144100 276699114 345 345 345 345 2733
279 20250219 144000 275756229 345 345 345 345 3141
280 20250219 143900 274672584 346 346 346 345 2890
281 20250219 143800 273675532 346 346 346 346 11715
282 20250219 143700 269622142 348 348 348 348 0
283 20250219 143600 269622142 348 348 348 348 0
284 20250219 143500 269622142 348 346 348 346 11002
285 20250219 143400 265813446 348 348 348 348 0
286 20250219 143300 265813446 348 348 348 348 84
287 20250219 143200 265784214 348 348 348 348 0
288 20250219 143100 265784214 348 346 348 346 10002
289 20250219 143000 262323518 346 347 347 346 12425
290 20250219 142900 258012044 348 348 348 348 0
291 20250219 142800 258012044 348 348 348 348 0
292 20250219 142700 258012044 348 348 348 348 0
293 20250219 142600 258012044 348 348 348 348 92
294 20250219 142500 257980028 347 347 347 347 6700
295 20250219 142400 255655128 348 347 348 347 6702
296 20250219 142300 253329532 348 348 348 348 282
297 20250219 142200 253231396 348 347 349 346 23498
298 20250219 142100 245059452 347 347 347 347 0
299 20250219 142000 245059452 347 348 348 347 501
300 20250219 141900 244885604 346 346 346 346 14450
301 20250219 141800 239885904 347 347 347 347 227
302 20250219 141700 239807135 347 347 347 346 2005
303 20250219 141600 239111401 346 346 346 346 8670
304 20250219 141500 236111581 346 346 348 346 18401
305 20250219 141400 229744833 346 348 348 346 4100
306 20250219 141300 228326193 349 349 349 346 5818
307 20250219 141200 226313051 349 349 349 349 2
308 20250219 141100 226312353 348 348 348 348 0
309 20250219 141000 226312353 348 346 348 345 8014
310 20250219 140900 223544221 348 346 348 346 5002
311 20250219 140800 221813525 346 347 348 346 15946
312 20250219 140700 216287861 347 348 348 347 71
313 20250219 140600 216263154 348 349 349 348 11
314 20250219 140500 216259325 349 348 349 348 22
315 20250219 140400 216251667 349 347 349 347 25
316 20250219 140300 216242970 349 349 349 349 1
317 20250219 140200 216242621 349 349 349 349 2
318 20250219 140100 216241923 347 347 347 347 585
319 20250219 140000 216038928 349 349 349 347 18
320 20250219 135900 216032660 347 349 349 347 588
321 20250219 135800 215827454 349 349 349 349 2
322 20250219 135700 215826756 349 349 349 349 1
323 20250219 135600 215826407 349 348 349 347 3121
324 20250219 135500 214743298 347 349 349 347 5556
325 20250219 135400 212815346 349 349 349 347 10
326 20250219 135300 212811864 348 349 349 348 59
327 20250219 135200 212791293 348 348 348 348 1
328 20250219 135100 212790945 349 348 349 347 13454
329 20250219 135000 208108949 349 349 349 349 2
330 20250219 134900 208108251 349 349 349 349 1
331 20250219 134800 208107902 349 349 349 349 0
332 20250219 134700 208107902 349 349 349 349 1
333 20250219 134600 208107553 348 349 349 348 3
334 20250219 134500 208106508 349 348 349 348 3438
335 20250219 134400 206910082 349 349 349 349 2
336 20250219 134300 206909384 348 349 349 348 3
337 20250219 134200 206908339 349 348 349 348 6
338 20250219 134100 206906249 349 349 349 348 173
339 20250219 134000 206845874 349 348 349 348 84
340 20250219 133900 206816561 349 349 349 349 4
341 20250219 133800 206815165 349 349 349 349 1
342 20250219 133700 206814816 349 349 349 349 1
343 20250219 133600 206814467 348 348 348 348 2
344 20250219 133500 206813771 350 350 350 350 10
345 20250219 133400 206810271 348 350 350 348 3
346 20250219 133300 206809225 350 350 350 350 1
347 20250219 133200 206808875 350 348 350 348 4
348 20250219 133100 206807479 350 349 350 349 9
349 20250219 133000 206804335 349 350 350 349 7726
350 20250219 132900 204107959 348 349 350 348 6
351 20250219 132800 204105866 350 349 350 349 452
352 20250219 132700 203948114 350 349 350 349 419
353 20250219 132600 203801882 350 350 350 350 1
354 20250219 132500 203801532 348 348 348 348 51
355 20250219 132400 203783784 349 348 349 348 9856
356 20250219 132300 200344067 347 347 347 347 1
357 20250219 132200 200343720 348 348 348 348 11
358 20250219 132100 200339892 347 348 348 347 4
359 20250219 132000 200338502 348 348 348 348 739
360 20250219 131900 200081330 347 347 347 347 100
361 20250219 131800 200046630 347 348 348 347 11
362 20250219 131700 200042803 348 348 348 347 6451
363 20250219 131600 197804027 348 348 348 348 0
364 20250219 131500 197804027 348 349 349 348 4
365 20250219 131400 197802634 349 349 349 349 0
366 20250219 131300 197802634 349 349 349 349 1
367 20250219 131200 197802285 348 348 348 348 0
368 20250219 131100 197802285 348 348 348 348 16539
369 20250219 131000 192046713 348 348 348 348 5000
370 20250219 130900 190306713 349 348 349 348 12443
371 20250219 130800 185976547 348 348 348 348 1
372 20250219 130700 185976199 349 349 349 349 0
373 20250219 130600 185976199 349 349 349 349 0
374 20250219 130500 185976199 349 349 349 349 15
375 20250219 130400 185970964 348 349 349 348 2
376 20250219 130300 185970267 348 348 348 348 1
377 20250219 130200 185969919 349 349 349 349 1
378 20250219 130100 185969570 348 349 349 348 87
379 20250219 130000 185939211 349 349 349 349 59
380 20250219 125900 185918620 349 349 349 348 1011
381 20250219 125800 185566781 350 350 350 350 0
382 20250219 125700 185566781 350 349 350 349 2
383 20250219 125600 185566082 348 348 348 348 2
384 20250219 125500 185565386 349 350 350 349 11
385 20250219 125400 185561541 349 350 350 349 1200
386 20250219 125300 185142541 350 350 350 350 50
387 20250219 125200 185125041 350 350 350 350 0
388 20250219 125100 185125041 350 350 350 350 134
389 20250219 125000 185078141 350 350 350 350 0
390 20250219 124900 185078141 350 350 350 350 0
391 20250219 124800 185078141 350 350 350 350 1000
392 20250219 124700 184728141 350 350 350 350 150
393 20250219 124600 184675641 350 350 350 350 0
394 20250219 124500 184675641 350 350 350 348 6
395 20250219 124400 184673547 350 350 350 348 3
396 20250219 124300 184672499 350 350 350 348 5
397 20250219 124200 184670755 350 348 350 348 21
398 20250219 124100 184663425 350 350 350 350 6
399 20250219 124000 184661325 348 348 348 348 0
400 20250219 123900 184661325 348 349 350 348 1002
401 20250219 123800 184312626 349 349 349 349 4221
402 20250219 123700 182839497 350 350 350 348 5079
403 20250219 123600 181071847 350 350 350 350 0
404 20250219 123500 181071847 350 350 350 350 1
405 20250219 123400 181071497 350 348 350 348 3
406 20250219 123300 181070451 348 349 349 348 31
407 20250219 123200 181059633 350 350 350 350 0
408 20250219 123100 181059633 350 350 350 350 0
409 20250219 123000 181059633 350 348 350 348 101
410 20250219 122900 181024483 348 348 348 348 103
411 20250219 122800 180988639 348 350 350 348 717
412 20250219 122700 180738965 349 349 349 349 1
413 20250219 122600 180738616 350 350 350 350 1
414 20250219 122500 180738266 349 349 349 349 13
415 20250219 122400 180733729 350 350 350 350 0
416 20250219 122300 180733729 350 350 350 350 36
417 20250219 122200 180721129 350 349 350 349 301
418 20250219 122100 180616079 349 349 349 349 368
419 20250219 122000 180487647 350 348 350 348 526
420 20250219 121900 180304076 349 350 350 349 5481
421 20250219 121800 178391205 349 349 349 349 0
422 20250219 121700 178391205 349 349 349 349 0
423 20250219 121600 178391205 349 349 349 349 30
424 20250219 121500 178380735 350 350 350 350 0
425 20250219 121400 178380735 350 350 350 350 24
426 20250219 121300 178372335 350 350 350 350 0
427 20250219 121200 178372335 350 349 350 349 5
428 20250219 121100 178370589 350 350 350 350 0
429 20250219 121000 178370589 350 350 350 350 1
430 20250219 120900 178370239 350 350 350 350 0
431 20250219 120800 178370239 350 350 350 350 0
432 20250219 120700 178370239 350 350 350 350 34
433 20250219 120600 178358339 350 349 350 349 830
434 20250219 120500 178068667 350 350 350 350 2
435 20250219 120400 178067967 349 350 350 349 683
436 20250219 120300 177828920 351 351 351 349 9
437 20250219 120200 177825765 349 349 349 349 0
438 20250219 120100 177825765 349 351 351 349 12
439 20250219 120000 177821573 350 350 350 350 200
440 20250219 115900 177751573 349 349 349 349 0
441 20250219 115800 177751573 349 349 351 349 9
442 20250219 115700 177748428 350 350 350 350 0
443 20250219 115600 177748428 350 350 350 350 0
444 20250219 115500 177748428 350 350 350 350 0
445 20250219 115400 177748428 350 350 350 350 100
446 20250219 115300 177713428 350 349 350 349 109
447 20250219 115200 177675287 350 350 350 350 117
448 20250219 115100 177634337 350 350 350 350 0
449 20250219 115000 177634337 350 350 350 350 240
450 20250219 114900 177550337 350 350 350 350 336
451 20250219 114800 177432737 349 349 349 349 0
452 20250219 114700 177432737 349 350 350 349 27
453 20250219 114600 177423290 350 350 350 350 100
454 20250219 114500 177388290 350 349 350 349 2
455 20250219 114400 177387591 350 350 350 350 0
456 20250219 114300 177387591 350 350 350 350 1
457 20250219 114200 177387241 350 350 350 350 0
458 20250219 114100 177387241 350 350 350 350 0
459 20250219 114000 177387241 350 350 350 350 3
460 20250219 113900 177386191 350 349 351 349 17
461 20250219 113800 177380241 351 351 351 349 5
462 20250219 113700 177378488 348 352 352 348 25001
463 20250219 113600 168657244 352 349 352 349 8432
464 20250219 113500 165694756 349 349 349 349 15
465 20250219 113400 165689521 350 350 350 350 55
466 20250219 113300 165670271 349 349 349 349 69
467 20250219 113200 165646190 350 350 350 350 69
468 20250219 113100 165622040 349 349 349 349 0
469 20250219 113000 165622040 349 349 349 349 0
470 20250219 112900 165622040 349 349 349 349 2
471 20250219 112800 165621342 350 350 350 350 1
472 20250219 112700 165620992 350 349 350 349 3
473 20250219 112600 165619944 350 350 350 350 17
474 20250219 112500 165613994 351 349 351 348 4631
475 20250219 112400 163994277 349 349 349 349 2
476 20250219 112300 163993579 349 349 349 349 1
477 20250219 112200 163993230 349 349 349 349 1
478 20250219 112100 163992881 349 349 349 349 0
479 20250219 112000 163992881 349 349 349 349 285
480 20250219 111900 163893416 349 348 349 348 111
481 20250219 111800 163854777 349 349 349 349 146
482 20250219 111700 163803823 349 349 349 349 0
483 20250219 111600 163803823 349 349 349 349 143
484 20250219 111500 163753916 349 349 349 349 390
485 20250219 111400 163617806 349 349 349 349 30
486 20250219 111300 163607336 349 349 349 349 3
487 20250219 111200 163606289 349 349 349 349 30
488 20250219 111100 163595819 348 348 348 348 0
489 20250219 111000 163595819 348 348 348 348 604
490 20250219 110900 163385627 347 348 348 347 10000
491 20250219 110800 159909923 349 349 349 349 0
492 20250219 110700 159909923 349 349 349 349 0
493 20250219 110600 159909923 349 349 349 349 11
494 20250219 110500 159906084 348 348 348 348 0
495 20250219 110400 159906084 348 348 348 348 2294
496 20250219 110300 159107772 348 348 348 348 0
497 20250219 110200 159107772 348 349 349 348 202
498 20250219 110100 159037276 348 348 350 348 25
499 20250219 110000 159028558 350 349 350 348 2001
500 20250219 105900 158328710 350 350 350 350 1
501 20250219 105800 158328360 349 349 349 349 701
502 20250219 105700 158083711 349 348 349 348 220
503 20250219 105600 158007131 349 349 349 349 30
504 20250219 105500 157996661 347 348 349 347 472
505 20250219 105400 157832401 349 348 349 348 152
506 20250219 105300 157779453 348 348 348 348 5
507 20250219 105200 157777713 348 349 350 348 338
508 20250219 105100 157659483 350 348 350 348 11
509 20250219 105000 157655653 350 350 350 350 2
510 20250219 104900 157654953 347 349 350 347 68
511 20250219 104800 157631280 350 348 350 348 504
512 20250219 104700 157455880 347 349 349 347 20000
513 20250219 104600 150511902 350 350 350 350 325
514 20250219 104500 150398152 350 350 350 350 0
515 20250219 104400 150398152 350 349 350 349 142
516 20250219 104300 150348552 349 349 349 349 730
517 20250219 104200 150093782 347 347 347 347 2
518 20250219 104100 150093088 348 349 349 348 12886
519 20250219 104000 145606900 349 349 350 349 10014
520 20250219 103900 142112011 349 349 349 349 0
521 20250219 103800 142112011 349 349 349 349 5446
522 20250219 103700 140211357 349 349 349 349 300
523 20250219 103600 140106657 348 348 348 348 0
524 20250219 103500 140106657 348 348 348 348 16407
525 20250219 103400 134397021 349 349 349 348 43
526 20250219 103300 134382015 348 349 349 348 1515
527 20250219 103200 133854780 349 349 349 349 14484
528 20250219 103100 128799864 349 350 350 349 82
529 20250219 103000 128771221 350 350 350 350 110
530 20250219 102900 128732721 350 349 350 349 112
531 20250219 102800 128693575 350 351 351 350 2901
532 20250219 102700 127678205 350 350 350 350 2119
533 20250219 102600 126936555 350 350 350 350 1
534 20250219 102500 126936205 350 350 350 350 1251
535 20250219 102400 126498355 350 350 350 350 300
536 20250219 102300 126393355 349 350 350 349 2549
537 20250219 102200 125503731 350 351 351 350 1181
538 20250219 102100 125090280 351 351 351 351 14249
539 20250219 102000 120088881 350 351 351 350 15
540 20250219 101900 120083621 351 351 351 351 10
541 20250219 101800 120080111 351 351 351 351 1
542 20250219 101700 120079760 350 350 350 350 500
543 20250219 101600 119904760 349 349 349 349 3000
544 20250219 101500 118857760 351 350 351 350 2000
545 20250219 101400 118156060 351 351 351 351 0
546 20250219 101300 118156060 351 351 351 350 475
547 20250219 101200 117989807 351 350 351 350 137
548 20250219 101100 117941854 350 350 350 350 101
549 20250219 101000 117906504 351 350 351 349 10923
550 20250219 100900 114090373 349 350 350 349 1033
551 20250219 100800 113728827 350 351 351 350 948
552 20250219 100700 113397026 351 350 351 350 2
553 20250219 100600 113396325 351 351 351 350 612
554 20250219 100500 113181623 351 350 351 350 10480
555 20250219 100400 109513420 351 351 351 351 3
556 20250219 100300 109512367 351 351 351 351 0
557 20250219 100200 109512367 351 351 351 351 4
558 20250219 100100 109510963 351 351 351 351 0
559 20250219 100000 109510963 351 351 351 351 304
560 20250219 095900 109404259 351 351 351 351 442
561 20250219 095800 109249117 351 351 351 350 177
562 20250219 095700 109186992 351 351 352 350 2076
563 20250219 095600 108458950 351 352 352 351 939
564 20250219 095500 108129359 352 352 352 352 371
565 20250219 095400 107998767 352 352 352 352 1
566 20250219 095300 107998415 352 352 352 350 10104
567 20250219 095200 104459889 352 351 352 351 883
568 20250219 095100 104149952 352 352 352 351 4656
569 20250219 095000 102515693 352 352 352 351 7
570 20250219 094900 102513231 352 352 352 351 6
571 20250219 094800 102511121 352 351 352 351 1332
572 20250219 094700 102043585 350 349 351 349 1023
573 20250219 094600 101684631 351 351 351 351 714
574 20250219 094500 101434017 351 351 351 351 31
575 20250219 094400 101423136 351 351 351 350 1826
576 20250219 094300 100782940 350 350 352 350 4819
577 20250219 094200 99096279 350 350 350 350 604
578 20250219 094100 98884879 350 352 352 350 5512
579 20250219 094000 96955651 352 351 352 351 946
580 20250219 093900 96623604 352 353 353 351 22439
581 20250219 093800 88743504 352 353 353 352 1937
582 20250219 093700 88059842 353 352 353 352 453
583 20250219 093600 87900378 352 352 352 352 2271
584 20250219 093500 87100986 352 352 352 351 342
585 20250219 093400 86980935 351 351 351 351 407
586 20250219 093300 86838078 351 350 351 350 557
587 20250219 093200 86643126 350 350 350 350 2
588 20250219 093100 86642426 351 352 352 351 72
589 20250219 093000 86617152 352 353 353 352 4206
590 20250219 092900 85136613 353 355 355 353 11432
591 20250219 092800 81100511 355 354 356 353 21568
592 20250219 092700 73452001 354 354 355 353 6009
593 20250219 092600 71324623 354 353 354 353 12478
594 20250219 092500 66919884 353 353 353 352 5293
595 20250219 092400 65051457 353 351 353 351 12774
596 20250219 092300 60556996 351 351 351 350 10
597 20250219 092200 60553487 350 349 350 349 1511
598 20250219 092100 60024652 350 349 351 349 125
599 20250219 092000 59980910 349 349 349 349 2999
600 20250219 091900 58934259 351 349 351 349 10
601 20250219 091800 58930761 349 350 352 349 17308
602 20250219 091700 52872898 350 349 350 349 3855
603 20250219 091600 51527501 349 349 350 349 5288
604 20250219 091500 49678989 349 348 349 348 119
605 20250219 091400 49637462 348 350 350 348 3643
606 20250219 091300 48365074 350 347 350 347 3321
607 20250219 091200 47205743 348 348 348 348 3783
608 20250219 091100 45889259 347 348 348 346 6409
609 20250219 091000 43666606 348 349 350 347 3754
610 20250219 090900 42359777 347 349 349 347 7032
611 20250219 090800 39907613 349 349 349 348 1532
612 20250219 090700 39374465 349 347 349 345 27965
613 20250219 090600 29711138 347 349 349 345 43033
614 20250219 090500 14812295 348 348 350 348 565
615 20250219 090400 14615673 348 348 349 348 11916
616 20250219 090300 10457990 348 348 348 348 871
617 20250219 090200 10154882 348 349 349 348 495
618 20250219 090100 9982137 348 349 349 347 12359
619 20250219 090000 5692766 350 350 352 350 16246

1
032680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,105590764,0,36217632052,0.00
20250214,0,105590764,0,35584087468,0.00
20250213,0,105590764,0,36112041288,0.00
20250212,0,105590764,0,35372905940,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 105590764 0 36217632052 0.00
3 20250214 0 105590764 0 35584087468 0.00
4 20250213 0 105590764 0 36112041288 0.00
5 20250212 0 105590764 0 35372905940 0.00