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

620
033340/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191800,407905433,678,678,678,678,9030
20250219,191700,407905433,678,678,678,678,0
20250219,191600,407905433,678,678,678,678,0
20250219,191500,407905433,678,678,678,678,0
20250219,191400,407905433,678,678,678,678,0
20250219,191300,407905433,678,678,678,678,0
20250219,191200,407905433,678,678,678,678,0
20250219,191100,407905433,678,678,678,678,0
20250219,191000,407905433,678,678,678,678,0
20250219,190900,407905433,678,678,678,678,0
20250219,190800,407905433,678,678,678,678,0
20250219,190700,407905433,678,678,678,678,0
20250219,190600,407905433,678,678,678,678,0
20250219,190500,407905433,678,678,678,678,0
20250219,190400,407905433,678,678,678,678,0
20250219,190300,407905433,678,678,678,678,0
20250219,190200,407905433,678,678,678,678,0
20250219,190100,407905433,678,678,678,678,0
20250219,190000,407905433,678,678,678,678,0
20250219,185900,407905433,678,678,678,678,0
20250219,185800,407905433,678,678,678,678,0
20250219,185700,407905433,678,678,678,678,0
20250219,185600,407905433,678,678,678,678,0
20250219,185500,407905433,678,678,678,678,0
20250219,185400,407905433,678,678,678,678,0
20250219,185300,407905433,678,678,678,678,0
20250219,185200,407905433,678,678,678,678,0
20250219,185100,407905433,678,678,678,678,0
20250219,185000,407905433,678,678,678,678,0
20250219,184900,407905433,678,678,678,678,0
20250219,184800,407905433,678,678,678,678,9030
20250219,184700,407905433,678,678,678,678,0
20250219,184600,407905433,678,678,678,678,0
20250219,184500,407905433,678,678,678,678,0
20250219,184400,407905433,678,678,678,678,0
20250219,184300,407905433,678,678,678,678,0
20250219,184200,407905433,678,678,678,678,0
20250219,184100,407905433,678,678,678,678,0
20250219,184000,407905433,678,678,678,678,0
20250219,183900,407905433,678,678,678,678,0
20250219,183800,407905433,678,678,678,678,0
20250219,183700,407905433,678,678,678,678,0
20250219,183600,407905433,678,678,678,678,0
20250219,183500,407905433,678,678,678,678,0
20250219,183400,407905433,678,678,678,678,0
20250219,183300,407905433,678,678,678,678,0
20250219,183200,407905433,678,678,678,678,0
20250219,183100,407905433,678,678,678,678,0
20250219,183000,407905433,678,678,678,678,0
20250219,182900,407905433,678,678,678,678,0
20250219,182800,407905433,678,678,678,678,0
20250219,182700,407905433,678,678,678,678,0
20250219,182600,407905433,678,678,678,678,0
20250219,182500,407905433,678,678,678,678,0
20250219,182400,407905433,678,678,678,678,0
20250219,182300,407905433,678,678,678,678,0
20250219,182200,407905433,678,678,678,678,0
20250219,182100,407905433,678,678,678,678,0
20250219,182000,407905433,678,678,678,678,0
20250219,181900,407905433,678,678,678,678,0
20250219,181800,407905433,678,678,678,678,9030
20250219,181700,407905433,678,678,678,678,0
20250219,181600,407905433,678,678,678,678,0
20250219,181500,407905433,678,678,678,678,0
20250219,181400,407905433,678,678,678,678,0
20250219,181300,407905433,678,678,678,678,0
20250219,181200,407905433,678,678,678,678,0
20250219,181100,407905433,678,678,678,678,0
20250219,181000,407905433,678,678,678,678,0
20250219,180900,407905433,678,678,678,678,0
20250219,180800,407905433,678,678,678,678,0
20250219,180700,407905433,678,678,678,678,0
20250219,180600,407905433,678,678,678,678,0
20250219,180500,407905433,678,678,678,678,0
20250219,180400,407905433,678,678,678,678,0
20250219,180300,407905433,678,678,678,678,0
20250219,180200,407905433,678,678,678,678,0
20250219,180100,407905433,678,678,678,678,0
20250219,180000,407905433,678,678,678,678,0
20250219,175900,407905433,678,678,678,678,0
20250219,175800,407905433,678,678,678,678,0
20250219,175700,407905433,678,678,678,678,0
20250219,175600,407905433,678,678,678,678,0
20250219,175500,407905433,678,678,678,678,0
20250219,175400,407905433,678,678,678,678,0
20250219,175300,407905433,678,678,678,678,0
20250219,175200,407905433,678,678,678,678,0
20250219,175100,407905433,678,678,678,678,0
20250219,175000,407905433,678,678,678,678,0
20250219,174900,407905433,678,678,678,678,0
20250219,174800,407905433,678,678,678,678,9030
20250219,174700,407905433,678,678,678,678,0
20250219,174600,407905433,678,678,678,678,0
20250219,174500,407905433,678,678,678,678,0
20250219,174400,407905433,678,678,678,678,0
20250219,174300,407905433,678,678,678,678,0
20250219,174200,407905433,678,678,678,678,0
20250219,174100,407905433,678,678,678,678,0
20250219,174000,407905433,678,678,678,678,0
20250219,173900,407905433,678,678,678,678,0
20250219,173800,407905433,678,678,678,678,0
20250219,173700,407905433,678,678,678,678,0
20250219,173600,407905433,678,678,678,678,0
20250219,173500,407905433,678,678,678,678,0
20250219,173400,407905433,678,678,678,678,0
20250219,173300,407905433,678,678,678,678,0
20250219,173200,407905433,678,678,678,678,0
20250219,173100,407905433,678,678,678,678,0
20250219,173000,407905433,678,678,678,678,0
20250219,172900,407905433,678,678,678,678,0
20250219,172800,407905433,678,678,678,678,0
20250219,172700,407905433,678,678,678,678,0
20250219,172600,407905433,678,678,678,678,0
20250219,172500,407905433,678,678,678,678,0
20250219,172400,407905433,678,678,678,678,0
20250219,172300,407905433,678,678,678,678,0
20250219,172200,407905433,678,678,678,678,0
20250219,172100,407905433,678,678,678,678,0
20250219,172000,407905433,678,678,678,678,0
20250219,171900,407905433,678,678,678,678,0
20250219,171800,407905433,678,678,678,678,9030
20250219,171700,407905433,678,678,678,678,0
20250219,171600,407905433,678,678,678,678,0
20250219,171500,407905433,678,678,678,678,0
20250219,171400,407905433,678,678,678,678,0
20250219,171300,407905433,678,678,678,678,0
20250219,171200,407905433,678,678,678,678,0
20250219,171100,407905433,678,678,678,678,0
20250219,171000,407905433,678,678,678,678,0
20250219,170900,407905433,678,678,678,678,0
20250219,170800,407905433,678,678,678,678,0
20250219,170700,407905433,678,678,678,678,0
20250219,170600,407905433,678,678,678,678,0
20250219,170500,407905433,678,678,678,678,0
20250219,170400,407905433,678,678,678,678,0
20250219,170300,407905433,678,678,678,678,0
20250219,170200,407905433,678,678,678,678,0
20250219,170100,407905433,678,678,678,678,0
20250219,170000,407905433,678,678,678,678,0
20250219,165900,407905433,678,678,678,678,0
20250219,165800,407905433,678,678,678,678,0
20250219,165700,407905433,678,678,678,678,0
20250219,165600,407905433,678,678,678,678,0
20250219,165500,407905433,678,678,678,678,0
20250219,165400,407905433,678,678,678,678,0
20250219,165300,407905433,678,678,678,678,0
20250219,165200,407905433,678,678,678,678,0
20250219,165100,407905433,678,678,678,678,0
20250219,165000,407905433,678,678,678,678,0
20250219,164900,407905433,678,678,678,678,0
20250219,164800,407905433,678,678,678,678,9030
20250219,164700,407905433,678,678,678,678,0
20250219,164600,407905433,678,678,678,678,0
20250219,164500,407905433,678,678,678,678,0
20250219,164400,407905433,678,678,678,678,0
20250219,164300,407905433,678,678,678,678,0
20250219,164200,407905433,678,678,678,678,0
20250219,164100,407905433,678,678,678,678,0
20250219,164000,407905433,678,678,678,678,0
20250219,163900,407905433,678,678,678,678,0
20250219,163800,407905433,678,678,678,678,0
20250219,163700,407905433,678,678,678,678,0
20250219,163600,407905433,678,678,678,678,0
20250219,163500,407905433,678,678,678,678,0
20250219,163400,407905433,678,678,678,678,0
20250219,163300,407905433,678,678,678,678,0
20250219,163200,407905433,678,678,678,678,0
20250219,163100,407905433,678,678,678,678,0
20250219,163000,407905433,678,678,678,678,0
20250219,162900,407905433,678,678,678,678,0
20250219,162800,407905433,678,678,678,678,0
20250219,162700,407905433,678,678,678,678,0
20250219,162600,407905433,678,678,678,678,0
20250219,162500,407905433,678,678,678,678,0
20250219,162400,407905433,678,678,678,678,0
20250219,162300,407905433,678,678,678,678,0
20250219,162200,407905433,678,678,678,678,0
20250219,162100,407905433,678,678,678,678,0
20250219,162000,407905433,678,678,678,678,0
20250219,161900,407905433,678,678,678,678,0
20250219,161800,407905433,678,678,678,678,9030
20250219,161700,407905433,678,678,678,678,0
20250219,161600,407905433,678,678,678,678,0
20250219,161500,407905433,678,678,678,678,0
20250219,161400,407905433,678,678,678,678,0
20250219,161300,407905433,678,678,678,678,0
20250219,161200,407905433,678,678,678,678,0
20250219,161100,407905433,678,678,678,678,0
20250219,161000,407905433,678,678,678,678,0
20250219,160900,407905433,678,678,678,678,0
20250219,160800,407905433,678,678,678,678,0
20250219,160700,407905433,678,678,678,678,0
20250219,160600,407905433,678,678,678,678,0
20250219,160500,407905433,678,678,678,678,0
20250219,160400,407905433,678,678,678,678,0
20250219,160300,407905433,678,678,678,678,0
20250219,160200,407905433,678,678,678,678,0
20250219,160100,407905433,678,678,678,678,0
20250219,160000,407905433,678,678,678,678,0
20250219,155900,407905433,678,678,678,678,0
20250219,155800,407905433,678,678,678,678,0
20250219,155700,407905433,678,678,678,678,0
20250219,155600,407905433,678,678,678,678,0
20250219,155500,407905433,678,678,678,678,0
20250219,155400,407905433,678,678,678,678,0
20250219,155300,407905433,678,678,678,678,0
20250219,155200,407905433,678,678,678,678,0
20250219,155100,407905433,678,678,678,678,0
20250219,155000,407905433,678,678,678,678,0
20250219,154900,407905433,678,678,678,678,0
20250219,154800,407905433,678,678,678,678,9030
20250219,154700,407905433,678,678,678,678,0
20250219,154600,407905433,678,678,678,678,0
20250219,154500,407905433,678,678,678,678,0
20250219,154400,407905433,678,678,678,678,0
20250219,154300,407905433,678,678,678,678,0
20250219,154200,407905433,678,678,678,678,0
20250219,154100,407905433,678,678,678,678,0
20250219,154000,407905433,678,678,678,678,0
20250219,153900,407905433,678,678,678,678,0
20250219,153800,407905433,678,678,678,678,0
20250219,153700,407905433,678,678,678,678,0
20250219,153600,407905433,678,678,678,678,0
20250219,153500,407905433,678,678,678,678,0
20250219,153400,407905433,678,678,678,678,0
20250219,153300,407905433,678,678,678,678,0
20250219,153200,407905433,678,678,678,678,0
20250219,153100,407905433,678,678,678,678,0
20250219,153000,407905433,678,678,678,678,9030
20250219,152900,401783093,679,679,679,679,0
20250219,152800,401783093,679,679,679,679,0
20250219,152700,401783093,679,679,679,679,0
20250219,152600,401783093,679,679,679,679,0
20250219,152500,401783093,679,679,679,679,0
20250219,152400,401783093,679,679,679,679,0
20250219,152300,401783093,679,679,679,679,0
20250219,152200,401783093,679,679,679,679,0
20250219,152100,401783093,679,679,679,679,0
20250219,152000,401783093,679,679,679,679,0
20250219,151900,401783093,679,679,679,679,9
20250219,151800,401776982,680,680,680,680,0
20250219,151700,401776982,680,680,680,680,0
20250219,151600,401776982,680,680,680,680,0
20250219,151500,401776982,680,678,680,678,5007
20250219,151400,398377233,679,678,679,678,438
20250219,151300,398080266,678,678,678,678,0
20250219,151200,398080266,678,678,678,678,2
20250219,151100,398078910,678,678,678,678,0
20250219,151000,398078910,678,678,678,678,0
20250219,150900,398078910,678,676,678,671,3694
20250219,150800,395590088,676,673,676,672,1506
20250219,150700,394577975,678,678,678,678,0
20250219,150600,394577975,678,678,678,678,0
20250219,150500,394577975,678,678,678,678,0
20250219,150400,394577975,678,678,678,678,0
20250219,150300,394577975,678,678,679,673,253
20250219,150200,394407690,678,677,678,677,25
20250219,150100,394390760,678,677,678,677,188
20250219,150000,394263483,677,678,679,672,7587
20250219,145900,389150022,679,679,679,679,245
20250219,145800,388983667,681,681,681,681,0
20250219,145700,388983667,681,680,681,680,15703
20250219,145600,378305626,681,681,681,681,0
20250219,145500,378305626,681,682,682,681,102
20250219,145400,378236163,682,681,682,681,496
20250219,145300,377898384,681,681,682,681,1101
20250219,145200,377148602,681,681,681,681,24
20250219,145100,377132258,681,680,681,680,19
20250219,145000,377119337,681,679,681,678,2152
20250219,144900,375659970,682,681,682,681,7205
20250219,144800,370753209,680,676,680,676,7633
20250219,144700,365578125,677,677,677,677,0
20250219,144600,365578125,677,677,677,677,0
20250219,144500,365578125,677,674,677,674,5930
20250219,144400,361581297,675,675,675,674,13
20250219,144300,361572532,674,674,676,674,311
20250219,144200,361362911,676,675,676,674,13786
20250219,144100,352070280,676,676,676,676,343
20250219,144000,351838412,676,676,676,675,279
20250219,143900,351649886,677,677,677,677,0
20250219,143800,351649886,677,677,677,677,219
20250219,143700,351501623,679,678,679,678,2
20250219,143600,351500266,679,679,679,679,110
20250219,143500,351425576,679,679,679,679,0
20250219,143400,351425576,679,676,679,674,4002
20250219,143300,348726213,679,679,679,679,0
20250219,143200,348726213,679,676,679,676,2461
20250219,143100,347061974,679,678,679,676,46
20250219,143000,347030855,679,677,679,677,1827
20250219,142900,345793971,677,677,677,677,0
20250219,142800,345793971,677,678,680,676,7045
20250219,142700,341024353,680,679,680,679,66
20250219,142600,340979535,682,680,682,680,2473
20250219,142500,339297887,682,681,682,681,7365
20250219,142400,334282321,682,682,682,682,2
20250219,142300,334280957,682,680,682,680,45
20250219,142200,334250333,682,682,682,682,642
20250219,142100,333812489,682,681,682,681,856
20250219,142000,333229448,681,681,681,681,2
20250219,141900,333228086,682,682,682,681,576
20250219,141800,332835754,681,681,682,681,4372
20250219,141700,329857296,681,681,681,681,0
20250219,141600,329857296,681,681,681,681,2
20250219,141500,329855934,681,682,683,681,8751
20250219,141400,323895150,683,681,683,681,4376
20250219,141300,320913984,681,680,681,680,1616
20250219,141200,319815101,676,680,681,676,3544
20250219,141100,317405293,680,680,680,679,4490
20250219,141000,314354831,680,679,680,679,1001
20250219,140900,313675151,680,677,680,676,5488
20250219,140800,309953858,676,676,677,672,4753
20250219,140700,306750362,677,677,677,676,145
20250219,140600,306652298,677,673,679,673,85524
20250219,140500,248925691,673,672,673,672,7473
20250219,140400,243901286,672,672,672,671,596
20250219,140300,243500785,672,672,672,671,1208
20250219,140200,242689045,672,672,672,672,122
20250219,140100,242607061,672,672,672,672,26
20250219,140000,242589589,673,671,673,671,2475
20250219,135900,240928860,674,674,674,674,0
20250219,135800,240928860,674,673,674,673,18956
20250219,135700,228170013,674,673,674,673,957
20250219,135600,227525122,673,671,673,671,691
20250219,135500,227061438,671,670,671,670,45
20250219,135400,227031287,670,668,670,668,3644
20250219,135300,224596413,667,666,667,666,3873
20250219,135200,222013155,667,666,667,666,1419
20250219,135100,221068100,667,665,667,665,1011
20250219,135000,220395776,667,665,667,665,3828
20250219,134900,217850141,665,665,665,665,0
20250219,134800,217850141,665,665,665,665,0
20250219,134700,217850141,665,665,665,665,0
20250219,134600,217850141,665,665,665,665,172
20250219,134500,217735761,665,662,665,662,764
20250219,134400,217229990,665,665,665,665,10
20250219,134300,217223340,665,665,665,665,21
20250219,134200,217209375,665,665,665,665,0
20250219,134100,217209375,665,665,665,665,0
20250219,134000,217209375,665,665,665,665,4
20250219,133900,217206715,667,664,667,664,26561
20250219,133800,199543284,665,665,665,665,0
20250219,133700,199543284,665,665,665,665,111
20250219,133600,199469469,665,665,665,665,1150
20250219,133500,198704719,665,662,665,661,1828
20250219,133400,197494534,661,661,661,661,0
20250219,133300,197494534,661,661,661,661,999
20250219,133200,196834195,662,660,662,660,1126
20250219,133100,196090147,662,662,662,662,0
20250219,133000,196090147,662,658,662,658,47509
20250219,132900,164761411,658,659,659,658,5
20250219,132800,164758120,654,659,659,654,12056
20250219,132700,156854905,659,658,659,658,7
20250219,132600,156850298,659,658,659,658,11
20250219,132500,156843059,659,659,659,659,3
20250219,132400,156841082,659,659,659,659,15
20250219,132300,156831197,659,659,659,659,0
20250219,132200,156831197,659,659,659,659,0
20250219,132100,156831197,659,659,659,659,0
20250219,132000,156831197,659,659,659,659,0
20250219,131900,156831197,659,657,659,657,29
20250219,131800,156812142,659,659,659,659,0
20250219,131700,156812142,659,659,659,659,6
20250219,131600,156808188,659,659,659,659,0
20250219,131500,156808188,659,659,659,659,4
20250219,131400,156805552,659,659,659,659,28
20250219,131300,156787100,659,659,659,659,0
20250219,131200,156787100,659,658,659,658,562
20250219,131100,156417303,659,659,659,659,0
20250219,131000,156417303,659,659,659,659,16
20250219,130900,156406759,659,659,659,659,3
20250219,130800,156404782,659,659,659,659,3
20250219,130700,156402805,659,659,659,659,6
20250219,130600,156398851,659,659,659,659,0
20250219,130500,156398851,659,659,659,659,0
20250219,130400,156398851,659,659,659,659,0
20250219,130300,156398851,659,659,660,659,43
20250219,130200,156370513,660,660,660,660,0
20250219,130100,156370513,660,659,660,659,1328
20250219,130000,155495359,659,659,659,659,0
20250219,125900,155495359,659,659,659,659,0
20250219,125800,155495359,659,659,659,659,33
20250219,125700,155473612,660,660,660,660,114
20250219,125600,155398372,660,660,660,660,111
20250219,125500,155325112,660,660,660,660,0
20250219,125400,155325112,660,660,660,660,0
20250219,125300,155325112,660,658,660,658,294
20250219,125200,155131658,660,660,660,660,0
20250219,125100,155131658,660,657,660,657,2065
20250219,125000,153772822,659,659,659,659,0
20250219,124900,153772822,659,657,659,656,2026
20250219,124800,152442527,659,659,659,659,13
20250219,124700,152433960,659,658,659,657,1001
20250219,124600,151776291,659,659,659,659,2
20250219,124500,151774973,660,660,660,660,0
20250219,124400,151774973,660,660,660,660,0
20250219,124300,151774973,660,660,660,660,0
20250219,124200,151774973,660,660,660,660,17
20250219,124100,151763753,660,659,660,659,1000
20250219,124000,151103803,660,660,660,660,918
20250219,123900,150497923,660,660,660,660,4000
20250219,123800,147857923,660,659,660,659,2
20250219,123700,147856604,660,657,660,656,7444
20250219,123600,142957653,657,656,657,656,6639
20250219,123500,138598590,656,656,656,656,2201
20250219,123400,137154734,656,656,656,656,1501
20250219,123300,136170078,655,656,656,655,11
20250219,123200,136162871,656,656,656,656,0
20250219,123100,136162871,656,656,656,656,0
20250219,123000,136162871,656,656,656,656,0
20250219,122900,136162871,656,656,656,656,0
20250219,122800,136162871,656,656,656,656,0
20250219,122700,136162871,656,656,656,656,0
20250219,122600,136162871,656,654,656,654,12819
20250219,122500,127766427,655,655,655,655,0
20250219,122400,127766427,655,655,655,655,2000
20250219,122300,126456427,655,653,655,653,201
20250219,122200,126325172,655,655,655,655,3
20250219,122100,126323207,655,655,655,655,0
20250219,122000,126323207,655,653,655,653,5001
20250219,121900,123057552,655,654,655,653,4049
20250219,121800,120410675,655,655,655,655,1
20250219,121700,120410020,655,655,655,655,0
20250219,121600,120410020,655,655,655,655,100
20250219,121500,120344520,655,655,655,655,0
20250219,121400,120344520,655,655,655,655,0
20250219,121300,120344520,655,655,656,655,5078
20250219,121200,117018429,656,657,657,656,402
20250219,121100,116754716,657,656,657,656,2340
20250219,121000,115219675,656,656,656,656,1
20250219,120900,115219019,656,656,656,656,0
20250219,120800,115219019,656,655,656,655,1060
20250219,120700,114524716,655,654,655,654,2
20250219,120600,114523407,655,655,655,655,1
20250219,120500,114522752,655,655,655,655,0
20250219,120400,114522752,655,654,655,654,5811
20250219,120300,110722357,654,654,654,654,0
20250219,120200,110722357,654,653,654,653,33
20250219,120100,110700807,654,654,654,654,0
20250219,120000,110700807,654,654,654,654,0
20250219,115900,110700807,654,654,654,654,0
20250219,115800,110700807,654,654,654,654,37
20250219,115700,110676609,654,654,654,654,0
20250219,115600,110676609,654,654,654,654,1
20250219,115500,110675955,654,652,654,652,81
20250219,115400,110623141,654,654,654,654,0
20250219,115300,110623141,654,653,654,653,3
20250219,115200,110621181,654,654,654,654,0
20250219,115100,110621181,654,654,654,654,120
20250219,115000,110542701,654,654,654,654,0
20250219,114900,110542701,654,653,654,653,295
20250219,114800,110350064,653,653,653,653,2000
20250219,114700,109044064,653,652,653,651,1156
20250219,114600,108291505,653,652,653,652,315
20250219,114500,108086124,652,651,652,651,5282
20250219,114400,104645260,652,652,652,652,8676
20250219,114300,98988508,652,652,652,652,0
20250219,114200,98988508,652,652,652,652,0
20250219,114100,98988508,652,651,652,651,400
20250219,114000,98728107,652,651,652,651,163
20250219,113900,98621993,651,649,651,649,201
20250219,113800,98491542,651,651,651,651,0
20250219,113700,98491542,651,649,651,649,7937
20250219,113600,93340427,652,652,652,652,0
20250219,113500,93340427,652,652,652,652,0
20250219,113400,93340427,652,652,652,652,0
20250219,113300,93340427,652,652,652,652,0
20250219,113200,93340427,652,650,652,650,196
20250219,113100,93213019,650,650,650,650,8
20250219,113000,93207819,652,651,652,651,145
20250219,112900,93113423,651,651,651,651,6
20250219,112800,93109517,651,651,651,651,0
20250219,112700,93109517,651,651,651,651,6
20250219,112600,93105611,651,650,651,650,501
20250219,112500,92779960,651,649,651,649,3001
20250219,112400,90832309,651,651,651,651,0
20250219,112300,90832309,651,649,651,649,1051
20250219,112200,90150208,652,650,652,649,8348
20250219,112100,84729127,652,652,652,652,0
20250219,112000,84729127,652,652,652,651,8
20250219,111900,84723912,652,652,652,652,0
20250219,111800,84723912,652,652,652,652,0
20250219,111700,84723912,652,652,652,652,0
20250219,111600,84723912,652,652,652,652,0
20250219,111500,84723912,652,650,652,650,203
20250219,111400,84591960,652,652,652,652,1
20250219,111300,84591308,652,652,652,652,0
20250219,111200,84591308,652,652,652,652,0
20250219,111100,84591308,652,652,652,652,0
20250219,111000,84591308,652,652,652,652,2
20250219,110900,84590004,652,652,652,652,0
20250219,110800,84590004,652,652,652,652,102
20250219,110700,84523500,652,651,652,649,1996
20250219,110600,83224821,652,652,652,652,0
20250219,110500,83224821,652,652,652,652,0
20250219,110400,83224821,652,652,652,652,2
20250219,110300,83223517,651,651,651,651,64
20250219,110200,83181853,651,651,651,651,1
20250219,110100,83181202,651,651,651,651,15
20250219,110000,83171437,651,651,651,649,130
20250219,105900,83086827,652,652,652,652,0
20250219,105800,83086827,652,651,652,651,100
20250219,105700,83021726,651,651,651,651,0
20250219,105600,83021726,651,649,652,649,581
20250219,105500,82644647,652,651,652,651,91
20250219,105400,82585405,651,649,651,649,12
20250219,105300,82577615,651,651,651,651,6
20250219,105200,82573709,652,652,652,652,0
20250219,105100,82573709,652,650,652,650,1340
20250219,105000,81702507,652,652,652,652,0
20250219,104900,81702507,652,652,652,652,0
20250219,104800,81702507,652,651,652,650,232
20250219,104700,81551486,652,649,652,649,18
20250219,104600,81539801,650,649,650,649,3
20250219,104500,81537852,650,649,650,649,3
20250219,104400,81535904,652,650,652,649,1622
20250219,104300,80483146,652,652,652,652,0
20250219,104200,80483146,652,650,652,649,3617
20250219,104100,78135708,652,650,652,650,308
20250219,104000,77935506,652,652,652,652,7
20250219,103900,77930942,652,652,652,652,0
20250219,103800,77930942,652,652,652,652,0
20250219,103700,77930942,652,652,652,652,0
20250219,103600,77930942,652,652,652,649,9
20250219,103500,77925089,652,650,652,649,5829
20250219,103400,74141842,652,650,652,650,905
20250219,103300,73553590,652,650,652,650,539
20250219,103200,73203238,653,653,653,653,0
20250219,103100,73203238,653,653,653,653,8
20250219,103000,73198014,653,651,653,650,14510
20250219,102900,63756508,653,653,653,653,0
20250219,102800,63756508,653,653,653,653,5
20250219,102700,63753243,653,653,653,653,0
20250219,102600,63753243,653,651,653,651,47
20250219,102500,63722603,653,653,653,653,0
20250219,102400,63722603,653,650,653,649,2001
20250219,102300,62422944,653,651,653,651,3177
20250219,102200,60354711,653,651,653,651,2036
20250219,102100,59029203,653,653,653,651,2067
20250219,102000,57683452,653,653,653,653,209
20250219,101900,57546975,653,654,654,651,886
20250219,101800,56970087,654,653,654,653,2
20250219,101700,56968780,653,653,653,653,19
20250219,101600,56956373,654,652,654,652,453
20250219,101500,56661013,655,655,655,655,0
20250219,101400,56661013,655,655,655,655,0
20250219,101300,56661013,655,655,655,655,5
20250219,101200,56657738,655,655,655,655,186
20250219,101100,56535908,655,655,655,655,0
20250219,101000,56535908,655,655,655,655,0
20250219,100900,56535908,655,655,655,655,3
20250219,100800,56533943,655,654,655,654,24
20250219,100700,56518225,655,650,655,650,4972
20250219,100600,53283939,650,651,651,650,4641
20250219,100500,50266242,654,653,654,652,1999
20250219,100400,48961893,655,655,655,655,0
20250219,100300,48961893,655,655,655,655,0
20250219,100200,48961893,655,655,655,655,14
20250219,100100,48952723,655,655,655,655,0
20250219,100000,48952723,655,655,655,655,400
20250219,095900,48690723,655,654,655,654,13
20250219,095800,48682220,654,653,654,651,1269
20250219,095700,47853812,653,653,653,653,36
20250219,095600,47830304,655,655,655,655,1
20250219,095500,47829649,654,654,655,649,20642
20250219,095400,34416492,655,654,655,654,86
20250219,095300,34360192,656,656,657,650,22067
20250219,095200,20000493,656,655,657,655,197
20250219,095100,19871313,657,657,657,657,0
20250219,095000,19871313,657,657,657,657,0
20250219,094900,19871313,657,657,657,657,5
20250219,094800,19868028,657,655,657,652,844
20250219,094700,19315801,657,657,657,657,3
20250219,094600,19313830,657,657,657,657,10
20250219,094500,19307260,657,657,657,657,10
20250219,094400,19300690,657,657,657,657,20
20250219,094300,19287550,657,657,657,657,0
20250219,094200,19287550,657,657,657,657,0
20250219,094100,19287550,657,653,657,653,3799
20250219,094000,16806799,654,655,657,654,274
20250219,093900,16627590,657,657,657,657,1
20250219,093800,16626933,655,655,655,655,1
20250219,093700,16626278,655,657,657,655,14
20250219,093600,16617106,655,658,658,655,43
20250219,093500,16588929,658,656,658,656,24
20250219,093400,16573183,657,657,657,657,0
20250219,093300,16573183,657,657,657,657,1
20250219,093200,16572526,658,658,658,658,1
20250219,093100,16571868,658,658,658,658,7
20250219,093000,16567262,658,658,658,653,5582
20250219,092900,12919948,658,658,658,658,0
20250219,092800,12919948,658,658,658,658,0
20250219,092700,12919948,658,656,658,654,116
20250219,092600,12843928,658,655,658,655,38
20250219,092500,12819032,659,655,659,655,298
20250219,092400,12623838,655,655,655,654,1018
20250219,092300,11957050,655,653,655,653,406
20250219,092200,11691930,655,654,655,653,713
20250219,092100,11225818,655,655,655,655,29
20250219,092000,11206823,655,655,655,655,1149
20250219,091900,10454228,656,655,656,655,2681
20250219,091800,8698131,655,656,656,654,243
20250219,091700,8539136,656,656,656,654,1047
20250219,091600,7854286,656,655,656,654,822
20250219,091500,7316565,656,656,656,656,172
20250219,091400,7203733,659,654,659,654,640
20250219,091300,6785168,659,658,659,658,3000
20250219,091200,4809538,660,660,660,660,0
20250219,091100,4809538,660,660,660,660,0
20250219,091000,4809538,660,660,660,660,0
20250219,090900,4809538,660,655,660,655,2873
20250219,090800,2927508,655,655,655,655,1
20250219,090700,2926853,655,655,655,655,2206
20250219,090600,1481923,655,655,655,655,2
20250219,090500,1480613,655,655,655,655,2
20250219,090400,1479303,655,655,655,655,506
20250219,090300,1147873,655,655,655,655,0
20250219,090200,1147873,655,655,655,655,0
20250219,090100,1147873,655,655,655,652,23
20250219,090000,1132858,652,655,655,652,1731
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191800 407905433 678 678 678 678 9030
3 20250219 191700 407905433 678 678 678 678 0
4 20250219 191600 407905433 678 678 678 678 0
5 20250219 191500 407905433 678 678 678 678 0
6 20250219 191400 407905433 678 678 678 678 0
7 20250219 191300 407905433 678 678 678 678 0
8 20250219 191200 407905433 678 678 678 678 0
9 20250219 191100 407905433 678 678 678 678 0
10 20250219 191000 407905433 678 678 678 678 0
11 20250219 190900 407905433 678 678 678 678 0
12 20250219 190800 407905433 678 678 678 678 0
13 20250219 190700 407905433 678 678 678 678 0
14 20250219 190600 407905433 678 678 678 678 0
15 20250219 190500 407905433 678 678 678 678 0
16 20250219 190400 407905433 678 678 678 678 0
17 20250219 190300 407905433 678 678 678 678 0
18 20250219 190200 407905433 678 678 678 678 0
19 20250219 190100 407905433 678 678 678 678 0
20 20250219 190000 407905433 678 678 678 678 0
21 20250219 185900 407905433 678 678 678 678 0
22 20250219 185800 407905433 678 678 678 678 0
23 20250219 185700 407905433 678 678 678 678 0
24 20250219 185600 407905433 678 678 678 678 0
25 20250219 185500 407905433 678 678 678 678 0
26 20250219 185400 407905433 678 678 678 678 0
27 20250219 185300 407905433 678 678 678 678 0
28 20250219 185200 407905433 678 678 678 678 0
29 20250219 185100 407905433 678 678 678 678 0
30 20250219 185000 407905433 678 678 678 678 0
31 20250219 184900 407905433 678 678 678 678 0
32 20250219 184800 407905433 678 678 678 678 9030
33 20250219 184700 407905433 678 678 678 678 0
34 20250219 184600 407905433 678 678 678 678 0
35 20250219 184500 407905433 678 678 678 678 0
36 20250219 184400 407905433 678 678 678 678 0
37 20250219 184300 407905433 678 678 678 678 0
38 20250219 184200 407905433 678 678 678 678 0
39 20250219 184100 407905433 678 678 678 678 0
40 20250219 184000 407905433 678 678 678 678 0
41 20250219 183900 407905433 678 678 678 678 0
42 20250219 183800 407905433 678 678 678 678 0
43 20250219 183700 407905433 678 678 678 678 0
44 20250219 183600 407905433 678 678 678 678 0
45 20250219 183500 407905433 678 678 678 678 0
46 20250219 183400 407905433 678 678 678 678 0
47 20250219 183300 407905433 678 678 678 678 0
48 20250219 183200 407905433 678 678 678 678 0
49 20250219 183100 407905433 678 678 678 678 0
50 20250219 183000 407905433 678 678 678 678 0
51 20250219 182900 407905433 678 678 678 678 0
52 20250219 182800 407905433 678 678 678 678 0
53 20250219 182700 407905433 678 678 678 678 0
54 20250219 182600 407905433 678 678 678 678 0
55 20250219 182500 407905433 678 678 678 678 0
56 20250219 182400 407905433 678 678 678 678 0
57 20250219 182300 407905433 678 678 678 678 0
58 20250219 182200 407905433 678 678 678 678 0
59 20250219 182100 407905433 678 678 678 678 0
60 20250219 182000 407905433 678 678 678 678 0
61 20250219 181900 407905433 678 678 678 678 0
62 20250219 181800 407905433 678 678 678 678 9030
63 20250219 181700 407905433 678 678 678 678 0
64 20250219 181600 407905433 678 678 678 678 0
65 20250219 181500 407905433 678 678 678 678 0
66 20250219 181400 407905433 678 678 678 678 0
67 20250219 181300 407905433 678 678 678 678 0
68 20250219 181200 407905433 678 678 678 678 0
69 20250219 181100 407905433 678 678 678 678 0
70 20250219 181000 407905433 678 678 678 678 0
71 20250219 180900 407905433 678 678 678 678 0
72 20250219 180800 407905433 678 678 678 678 0
73 20250219 180700 407905433 678 678 678 678 0
74 20250219 180600 407905433 678 678 678 678 0
75 20250219 180500 407905433 678 678 678 678 0
76 20250219 180400 407905433 678 678 678 678 0
77 20250219 180300 407905433 678 678 678 678 0
78 20250219 180200 407905433 678 678 678 678 0
79 20250219 180100 407905433 678 678 678 678 0
80 20250219 180000 407905433 678 678 678 678 0
81 20250219 175900 407905433 678 678 678 678 0
82 20250219 175800 407905433 678 678 678 678 0
83 20250219 175700 407905433 678 678 678 678 0
84 20250219 175600 407905433 678 678 678 678 0
85 20250219 175500 407905433 678 678 678 678 0
86 20250219 175400 407905433 678 678 678 678 0
87 20250219 175300 407905433 678 678 678 678 0
88 20250219 175200 407905433 678 678 678 678 0
89 20250219 175100 407905433 678 678 678 678 0
90 20250219 175000 407905433 678 678 678 678 0
91 20250219 174900 407905433 678 678 678 678 0
92 20250219 174800 407905433 678 678 678 678 9030
93 20250219 174700 407905433 678 678 678 678 0
94 20250219 174600 407905433 678 678 678 678 0
95 20250219 174500 407905433 678 678 678 678 0
96 20250219 174400 407905433 678 678 678 678 0
97 20250219 174300 407905433 678 678 678 678 0
98 20250219 174200 407905433 678 678 678 678 0
99 20250219 174100 407905433 678 678 678 678 0
100 20250219 174000 407905433 678 678 678 678 0
101 20250219 173900 407905433 678 678 678 678 0
102 20250219 173800 407905433 678 678 678 678 0
103 20250219 173700 407905433 678 678 678 678 0
104 20250219 173600 407905433 678 678 678 678 0
105 20250219 173500 407905433 678 678 678 678 0
106 20250219 173400 407905433 678 678 678 678 0
107 20250219 173300 407905433 678 678 678 678 0
108 20250219 173200 407905433 678 678 678 678 0
109 20250219 173100 407905433 678 678 678 678 0
110 20250219 173000 407905433 678 678 678 678 0
111 20250219 172900 407905433 678 678 678 678 0
112 20250219 172800 407905433 678 678 678 678 0
113 20250219 172700 407905433 678 678 678 678 0
114 20250219 172600 407905433 678 678 678 678 0
115 20250219 172500 407905433 678 678 678 678 0
116 20250219 172400 407905433 678 678 678 678 0
117 20250219 172300 407905433 678 678 678 678 0
118 20250219 172200 407905433 678 678 678 678 0
119 20250219 172100 407905433 678 678 678 678 0
120 20250219 172000 407905433 678 678 678 678 0
121 20250219 171900 407905433 678 678 678 678 0
122 20250219 171800 407905433 678 678 678 678 9030
123 20250219 171700 407905433 678 678 678 678 0
124 20250219 171600 407905433 678 678 678 678 0
125 20250219 171500 407905433 678 678 678 678 0
126 20250219 171400 407905433 678 678 678 678 0
127 20250219 171300 407905433 678 678 678 678 0
128 20250219 171200 407905433 678 678 678 678 0
129 20250219 171100 407905433 678 678 678 678 0
130 20250219 171000 407905433 678 678 678 678 0
131 20250219 170900 407905433 678 678 678 678 0
132 20250219 170800 407905433 678 678 678 678 0
133 20250219 170700 407905433 678 678 678 678 0
134 20250219 170600 407905433 678 678 678 678 0
135 20250219 170500 407905433 678 678 678 678 0
136 20250219 170400 407905433 678 678 678 678 0
137 20250219 170300 407905433 678 678 678 678 0
138 20250219 170200 407905433 678 678 678 678 0
139 20250219 170100 407905433 678 678 678 678 0
140 20250219 170000 407905433 678 678 678 678 0
141 20250219 165900 407905433 678 678 678 678 0
142 20250219 165800 407905433 678 678 678 678 0
143 20250219 165700 407905433 678 678 678 678 0
144 20250219 165600 407905433 678 678 678 678 0
145 20250219 165500 407905433 678 678 678 678 0
146 20250219 165400 407905433 678 678 678 678 0
147 20250219 165300 407905433 678 678 678 678 0
148 20250219 165200 407905433 678 678 678 678 0
149 20250219 165100 407905433 678 678 678 678 0
150 20250219 165000 407905433 678 678 678 678 0
151 20250219 164900 407905433 678 678 678 678 0
152 20250219 164800 407905433 678 678 678 678 9030
153 20250219 164700 407905433 678 678 678 678 0
154 20250219 164600 407905433 678 678 678 678 0
155 20250219 164500 407905433 678 678 678 678 0
156 20250219 164400 407905433 678 678 678 678 0
157 20250219 164300 407905433 678 678 678 678 0
158 20250219 164200 407905433 678 678 678 678 0
159 20250219 164100 407905433 678 678 678 678 0
160 20250219 164000 407905433 678 678 678 678 0
161 20250219 163900 407905433 678 678 678 678 0
162 20250219 163800 407905433 678 678 678 678 0
163 20250219 163700 407905433 678 678 678 678 0
164 20250219 163600 407905433 678 678 678 678 0
165 20250219 163500 407905433 678 678 678 678 0
166 20250219 163400 407905433 678 678 678 678 0
167 20250219 163300 407905433 678 678 678 678 0
168 20250219 163200 407905433 678 678 678 678 0
169 20250219 163100 407905433 678 678 678 678 0
170 20250219 163000 407905433 678 678 678 678 0
171 20250219 162900 407905433 678 678 678 678 0
172 20250219 162800 407905433 678 678 678 678 0
173 20250219 162700 407905433 678 678 678 678 0
174 20250219 162600 407905433 678 678 678 678 0
175 20250219 162500 407905433 678 678 678 678 0
176 20250219 162400 407905433 678 678 678 678 0
177 20250219 162300 407905433 678 678 678 678 0
178 20250219 162200 407905433 678 678 678 678 0
179 20250219 162100 407905433 678 678 678 678 0
180 20250219 162000 407905433 678 678 678 678 0
181 20250219 161900 407905433 678 678 678 678 0
182 20250219 161800 407905433 678 678 678 678 9030
183 20250219 161700 407905433 678 678 678 678 0
184 20250219 161600 407905433 678 678 678 678 0
185 20250219 161500 407905433 678 678 678 678 0
186 20250219 161400 407905433 678 678 678 678 0
187 20250219 161300 407905433 678 678 678 678 0
188 20250219 161200 407905433 678 678 678 678 0
189 20250219 161100 407905433 678 678 678 678 0
190 20250219 161000 407905433 678 678 678 678 0
191 20250219 160900 407905433 678 678 678 678 0
192 20250219 160800 407905433 678 678 678 678 0
193 20250219 160700 407905433 678 678 678 678 0
194 20250219 160600 407905433 678 678 678 678 0
195 20250219 160500 407905433 678 678 678 678 0
196 20250219 160400 407905433 678 678 678 678 0
197 20250219 160300 407905433 678 678 678 678 0
198 20250219 160200 407905433 678 678 678 678 0
199 20250219 160100 407905433 678 678 678 678 0
200 20250219 160000 407905433 678 678 678 678 0
201 20250219 155900 407905433 678 678 678 678 0
202 20250219 155800 407905433 678 678 678 678 0
203 20250219 155700 407905433 678 678 678 678 0
204 20250219 155600 407905433 678 678 678 678 0
205 20250219 155500 407905433 678 678 678 678 0
206 20250219 155400 407905433 678 678 678 678 0
207 20250219 155300 407905433 678 678 678 678 0
208 20250219 155200 407905433 678 678 678 678 0
209 20250219 155100 407905433 678 678 678 678 0
210 20250219 155000 407905433 678 678 678 678 0
211 20250219 154900 407905433 678 678 678 678 0
212 20250219 154800 407905433 678 678 678 678 9030
213 20250219 154700 407905433 678 678 678 678 0
214 20250219 154600 407905433 678 678 678 678 0
215 20250219 154500 407905433 678 678 678 678 0
216 20250219 154400 407905433 678 678 678 678 0
217 20250219 154300 407905433 678 678 678 678 0
218 20250219 154200 407905433 678 678 678 678 0
219 20250219 154100 407905433 678 678 678 678 0
220 20250219 154000 407905433 678 678 678 678 0
221 20250219 153900 407905433 678 678 678 678 0
222 20250219 153800 407905433 678 678 678 678 0
223 20250219 153700 407905433 678 678 678 678 0
224 20250219 153600 407905433 678 678 678 678 0
225 20250219 153500 407905433 678 678 678 678 0
226 20250219 153400 407905433 678 678 678 678 0
227 20250219 153300 407905433 678 678 678 678 0
228 20250219 153200 407905433 678 678 678 678 0
229 20250219 153100 407905433 678 678 678 678 0
230 20250219 153000 407905433 678 678 678 678 9030
231 20250219 152900 401783093 679 679 679 679 0
232 20250219 152800 401783093 679 679 679 679 0
233 20250219 152700 401783093 679 679 679 679 0
234 20250219 152600 401783093 679 679 679 679 0
235 20250219 152500 401783093 679 679 679 679 0
236 20250219 152400 401783093 679 679 679 679 0
237 20250219 152300 401783093 679 679 679 679 0
238 20250219 152200 401783093 679 679 679 679 0
239 20250219 152100 401783093 679 679 679 679 0
240 20250219 152000 401783093 679 679 679 679 0
241 20250219 151900 401783093 679 679 679 679 9
242 20250219 151800 401776982 680 680 680 680 0
243 20250219 151700 401776982 680 680 680 680 0
244 20250219 151600 401776982 680 680 680 680 0
245 20250219 151500 401776982 680 678 680 678 5007
246 20250219 151400 398377233 679 678 679 678 438
247 20250219 151300 398080266 678 678 678 678 0
248 20250219 151200 398080266 678 678 678 678 2
249 20250219 151100 398078910 678 678 678 678 0
250 20250219 151000 398078910 678 678 678 678 0
251 20250219 150900 398078910 678 676 678 671 3694
252 20250219 150800 395590088 676 673 676 672 1506
253 20250219 150700 394577975 678 678 678 678 0
254 20250219 150600 394577975 678 678 678 678 0
255 20250219 150500 394577975 678 678 678 678 0
256 20250219 150400 394577975 678 678 678 678 0
257 20250219 150300 394577975 678 678 679 673 253
258 20250219 150200 394407690 678 677 678 677 25
259 20250219 150100 394390760 678 677 678 677 188
260 20250219 150000 394263483 677 678 679 672 7587
261 20250219 145900 389150022 679 679 679 679 245
262 20250219 145800 388983667 681 681 681 681 0
263 20250219 145700 388983667 681 680 681 680 15703
264 20250219 145600 378305626 681 681 681 681 0
265 20250219 145500 378305626 681 682 682 681 102
266 20250219 145400 378236163 682 681 682 681 496
267 20250219 145300 377898384 681 681 682 681 1101
268 20250219 145200 377148602 681 681 681 681 24
269 20250219 145100 377132258 681 680 681 680 19
270 20250219 145000 377119337 681 679 681 678 2152
271 20250219 144900 375659970 682 681 682 681 7205
272 20250219 144800 370753209 680 676 680 676 7633
273 20250219 144700 365578125 677 677 677 677 0
274 20250219 144600 365578125 677 677 677 677 0
275 20250219 144500 365578125 677 674 677 674 5930
276 20250219 144400 361581297 675 675 675 674 13
277 20250219 144300 361572532 674 674 676 674 311
278 20250219 144200 361362911 676 675 676 674 13786
279 20250219 144100 352070280 676 676 676 676 343
280 20250219 144000 351838412 676 676 676 675 279
281 20250219 143900 351649886 677 677 677 677 0
282 20250219 143800 351649886 677 677 677 677 219
283 20250219 143700 351501623 679 678 679 678 2
284 20250219 143600 351500266 679 679 679 679 110
285 20250219 143500 351425576 679 679 679 679 0
286 20250219 143400 351425576 679 676 679 674 4002
287 20250219 143300 348726213 679 679 679 679 0
288 20250219 143200 348726213 679 676 679 676 2461
289 20250219 143100 347061974 679 678 679 676 46
290 20250219 143000 347030855 679 677 679 677 1827
291 20250219 142900 345793971 677 677 677 677 0
292 20250219 142800 345793971 677 678 680 676 7045
293 20250219 142700 341024353 680 679 680 679 66
294 20250219 142600 340979535 682 680 682 680 2473
295 20250219 142500 339297887 682 681 682 681 7365
296 20250219 142400 334282321 682 682 682 682 2
297 20250219 142300 334280957 682 680 682 680 45
298 20250219 142200 334250333 682 682 682 682 642
299 20250219 142100 333812489 682 681 682 681 856
300 20250219 142000 333229448 681 681 681 681 2
301 20250219 141900 333228086 682 682 682 681 576
302 20250219 141800 332835754 681 681 682 681 4372
303 20250219 141700 329857296 681 681 681 681 0
304 20250219 141600 329857296 681 681 681 681 2
305 20250219 141500 329855934 681 682 683 681 8751
306 20250219 141400 323895150 683 681 683 681 4376
307 20250219 141300 320913984 681 680 681 680 1616
308 20250219 141200 319815101 676 680 681 676 3544
309 20250219 141100 317405293 680 680 680 679 4490
310 20250219 141000 314354831 680 679 680 679 1001
311 20250219 140900 313675151 680 677 680 676 5488
312 20250219 140800 309953858 676 676 677 672 4753
313 20250219 140700 306750362 677 677 677 676 145
314 20250219 140600 306652298 677 673 679 673 85524
315 20250219 140500 248925691 673 672 673 672 7473
316 20250219 140400 243901286 672 672 672 671 596
317 20250219 140300 243500785 672 672 672 671 1208
318 20250219 140200 242689045 672 672 672 672 122
319 20250219 140100 242607061 672 672 672 672 26
320 20250219 140000 242589589 673 671 673 671 2475
321 20250219 135900 240928860 674 674 674 674 0
322 20250219 135800 240928860 674 673 674 673 18956
323 20250219 135700 228170013 674 673 674 673 957
324 20250219 135600 227525122 673 671 673 671 691
325 20250219 135500 227061438 671 670 671 670 45
326 20250219 135400 227031287 670 668 670 668 3644
327 20250219 135300 224596413 667 666 667 666 3873
328 20250219 135200 222013155 667 666 667 666 1419
329 20250219 135100 221068100 667 665 667 665 1011
330 20250219 135000 220395776 667 665 667 665 3828
331 20250219 134900 217850141 665 665 665 665 0
332 20250219 134800 217850141 665 665 665 665 0
333 20250219 134700 217850141 665 665 665 665 0
334 20250219 134600 217850141 665 665 665 665 172
335 20250219 134500 217735761 665 662 665 662 764
336 20250219 134400 217229990 665 665 665 665 10
337 20250219 134300 217223340 665 665 665 665 21
338 20250219 134200 217209375 665 665 665 665 0
339 20250219 134100 217209375 665 665 665 665 0
340 20250219 134000 217209375 665 665 665 665 4
341 20250219 133900 217206715 667 664 667 664 26561
342 20250219 133800 199543284 665 665 665 665 0
343 20250219 133700 199543284 665 665 665 665 111
344 20250219 133600 199469469 665 665 665 665 1150
345 20250219 133500 198704719 665 662 665 661 1828
346 20250219 133400 197494534 661 661 661 661 0
347 20250219 133300 197494534 661 661 661 661 999
348 20250219 133200 196834195 662 660 662 660 1126
349 20250219 133100 196090147 662 662 662 662 0
350 20250219 133000 196090147 662 658 662 658 47509
351 20250219 132900 164761411 658 659 659 658 5
352 20250219 132800 164758120 654 659 659 654 12056
353 20250219 132700 156854905 659 658 659 658 7
354 20250219 132600 156850298 659 658 659 658 11
355 20250219 132500 156843059 659 659 659 659 3
356 20250219 132400 156841082 659 659 659 659 15
357 20250219 132300 156831197 659 659 659 659 0
358 20250219 132200 156831197 659 659 659 659 0
359 20250219 132100 156831197 659 659 659 659 0
360 20250219 132000 156831197 659 659 659 659 0
361 20250219 131900 156831197 659 657 659 657 29
362 20250219 131800 156812142 659 659 659 659 0
363 20250219 131700 156812142 659 659 659 659 6
364 20250219 131600 156808188 659 659 659 659 0
365 20250219 131500 156808188 659 659 659 659 4
366 20250219 131400 156805552 659 659 659 659 28
367 20250219 131300 156787100 659 659 659 659 0
368 20250219 131200 156787100 659 658 659 658 562
369 20250219 131100 156417303 659 659 659 659 0
370 20250219 131000 156417303 659 659 659 659 16
371 20250219 130900 156406759 659 659 659 659 3
372 20250219 130800 156404782 659 659 659 659 3
373 20250219 130700 156402805 659 659 659 659 6
374 20250219 130600 156398851 659 659 659 659 0
375 20250219 130500 156398851 659 659 659 659 0
376 20250219 130400 156398851 659 659 659 659 0
377 20250219 130300 156398851 659 659 660 659 43
378 20250219 130200 156370513 660 660 660 660 0
379 20250219 130100 156370513 660 659 660 659 1328
380 20250219 130000 155495359 659 659 659 659 0
381 20250219 125900 155495359 659 659 659 659 0
382 20250219 125800 155495359 659 659 659 659 33
383 20250219 125700 155473612 660 660 660 660 114
384 20250219 125600 155398372 660 660 660 660 111
385 20250219 125500 155325112 660 660 660 660 0
386 20250219 125400 155325112 660 660 660 660 0
387 20250219 125300 155325112 660 658 660 658 294
388 20250219 125200 155131658 660 660 660 660 0
389 20250219 125100 155131658 660 657 660 657 2065
390 20250219 125000 153772822 659 659 659 659 0
391 20250219 124900 153772822 659 657 659 656 2026
392 20250219 124800 152442527 659 659 659 659 13
393 20250219 124700 152433960 659 658 659 657 1001
394 20250219 124600 151776291 659 659 659 659 2
395 20250219 124500 151774973 660 660 660 660 0
396 20250219 124400 151774973 660 660 660 660 0
397 20250219 124300 151774973 660 660 660 660 0
398 20250219 124200 151774973 660 660 660 660 17
399 20250219 124100 151763753 660 659 660 659 1000
400 20250219 124000 151103803 660 660 660 660 918
401 20250219 123900 150497923 660 660 660 660 4000
402 20250219 123800 147857923 660 659 660 659 2
403 20250219 123700 147856604 660 657 660 656 7444
404 20250219 123600 142957653 657 656 657 656 6639
405 20250219 123500 138598590 656 656 656 656 2201
406 20250219 123400 137154734 656 656 656 656 1501
407 20250219 123300 136170078 655 656 656 655 11
408 20250219 123200 136162871 656 656 656 656 0
409 20250219 123100 136162871 656 656 656 656 0
410 20250219 123000 136162871 656 656 656 656 0
411 20250219 122900 136162871 656 656 656 656 0
412 20250219 122800 136162871 656 656 656 656 0
413 20250219 122700 136162871 656 656 656 656 0
414 20250219 122600 136162871 656 654 656 654 12819
415 20250219 122500 127766427 655 655 655 655 0
416 20250219 122400 127766427 655 655 655 655 2000
417 20250219 122300 126456427 655 653 655 653 201
418 20250219 122200 126325172 655 655 655 655 3
419 20250219 122100 126323207 655 655 655 655 0
420 20250219 122000 126323207 655 653 655 653 5001
421 20250219 121900 123057552 655 654 655 653 4049
422 20250219 121800 120410675 655 655 655 655 1
423 20250219 121700 120410020 655 655 655 655 0
424 20250219 121600 120410020 655 655 655 655 100
425 20250219 121500 120344520 655 655 655 655 0
426 20250219 121400 120344520 655 655 655 655 0
427 20250219 121300 120344520 655 655 656 655 5078
428 20250219 121200 117018429 656 657 657 656 402
429 20250219 121100 116754716 657 656 657 656 2340
430 20250219 121000 115219675 656 656 656 656 1
431 20250219 120900 115219019 656 656 656 656 0
432 20250219 120800 115219019 656 655 656 655 1060
433 20250219 120700 114524716 655 654 655 654 2
434 20250219 120600 114523407 655 655 655 655 1
435 20250219 120500 114522752 655 655 655 655 0
436 20250219 120400 114522752 655 654 655 654 5811
437 20250219 120300 110722357 654 654 654 654 0
438 20250219 120200 110722357 654 653 654 653 33
439 20250219 120100 110700807 654 654 654 654 0
440 20250219 120000 110700807 654 654 654 654 0
441 20250219 115900 110700807 654 654 654 654 0
442 20250219 115800 110700807 654 654 654 654 37
443 20250219 115700 110676609 654 654 654 654 0
444 20250219 115600 110676609 654 654 654 654 1
445 20250219 115500 110675955 654 652 654 652 81
446 20250219 115400 110623141 654 654 654 654 0
447 20250219 115300 110623141 654 653 654 653 3
448 20250219 115200 110621181 654 654 654 654 0
449 20250219 115100 110621181 654 654 654 654 120
450 20250219 115000 110542701 654 654 654 654 0
451 20250219 114900 110542701 654 653 654 653 295
452 20250219 114800 110350064 653 653 653 653 2000
453 20250219 114700 109044064 653 652 653 651 1156
454 20250219 114600 108291505 653 652 653 652 315
455 20250219 114500 108086124 652 651 652 651 5282
456 20250219 114400 104645260 652 652 652 652 8676
457 20250219 114300 98988508 652 652 652 652 0
458 20250219 114200 98988508 652 652 652 652 0
459 20250219 114100 98988508 652 651 652 651 400
460 20250219 114000 98728107 652 651 652 651 163
461 20250219 113900 98621993 651 649 651 649 201
462 20250219 113800 98491542 651 651 651 651 0
463 20250219 113700 98491542 651 649 651 649 7937
464 20250219 113600 93340427 652 652 652 652 0
465 20250219 113500 93340427 652 652 652 652 0
466 20250219 113400 93340427 652 652 652 652 0
467 20250219 113300 93340427 652 652 652 652 0
468 20250219 113200 93340427 652 650 652 650 196
469 20250219 113100 93213019 650 650 650 650 8
470 20250219 113000 93207819 652 651 652 651 145
471 20250219 112900 93113423 651 651 651 651 6
472 20250219 112800 93109517 651 651 651 651 0
473 20250219 112700 93109517 651 651 651 651 6
474 20250219 112600 93105611 651 650 651 650 501
475 20250219 112500 92779960 651 649 651 649 3001
476 20250219 112400 90832309 651 651 651 651 0
477 20250219 112300 90832309 651 649 651 649 1051
478 20250219 112200 90150208 652 650 652 649 8348
479 20250219 112100 84729127 652 652 652 652 0
480 20250219 112000 84729127 652 652 652 651 8
481 20250219 111900 84723912 652 652 652 652 0
482 20250219 111800 84723912 652 652 652 652 0
483 20250219 111700 84723912 652 652 652 652 0
484 20250219 111600 84723912 652 652 652 652 0
485 20250219 111500 84723912 652 650 652 650 203
486 20250219 111400 84591960 652 652 652 652 1
487 20250219 111300 84591308 652 652 652 652 0
488 20250219 111200 84591308 652 652 652 652 0
489 20250219 111100 84591308 652 652 652 652 0
490 20250219 111000 84591308 652 652 652 652 2
491 20250219 110900 84590004 652 652 652 652 0
492 20250219 110800 84590004 652 652 652 652 102
493 20250219 110700 84523500 652 651 652 649 1996
494 20250219 110600 83224821 652 652 652 652 0
495 20250219 110500 83224821 652 652 652 652 0
496 20250219 110400 83224821 652 652 652 652 2
497 20250219 110300 83223517 651 651 651 651 64
498 20250219 110200 83181853 651 651 651 651 1
499 20250219 110100 83181202 651 651 651 651 15
500 20250219 110000 83171437 651 651 651 649 130
501 20250219 105900 83086827 652 652 652 652 0
502 20250219 105800 83086827 652 651 652 651 100
503 20250219 105700 83021726 651 651 651 651 0
504 20250219 105600 83021726 651 649 652 649 581
505 20250219 105500 82644647 652 651 652 651 91
506 20250219 105400 82585405 651 649 651 649 12
507 20250219 105300 82577615 651 651 651 651 6
508 20250219 105200 82573709 652 652 652 652 0
509 20250219 105100 82573709 652 650 652 650 1340
510 20250219 105000 81702507 652 652 652 652 0
511 20250219 104900 81702507 652 652 652 652 0
512 20250219 104800 81702507 652 651 652 650 232
513 20250219 104700 81551486 652 649 652 649 18
514 20250219 104600 81539801 650 649 650 649 3
515 20250219 104500 81537852 650 649 650 649 3
516 20250219 104400 81535904 652 650 652 649 1622
517 20250219 104300 80483146 652 652 652 652 0
518 20250219 104200 80483146 652 650 652 649 3617
519 20250219 104100 78135708 652 650 652 650 308
520 20250219 104000 77935506 652 652 652 652 7
521 20250219 103900 77930942 652 652 652 652 0
522 20250219 103800 77930942 652 652 652 652 0
523 20250219 103700 77930942 652 652 652 652 0
524 20250219 103600 77930942 652 652 652 649 9
525 20250219 103500 77925089 652 650 652 649 5829
526 20250219 103400 74141842 652 650 652 650 905
527 20250219 103300 73553590 652 650 652 650 539
528 20250219 103200 73203238 653 653 653 653 0
529 20250219 103100 73203238 653 653 653 653 8
530 20250219 103000 73198014 653 651 653 650 14510
531 20250219 102900 63756508 653 653 653 653 0
532 20250219 102800 63756508 653 653 653 653 5
533 20250219 102700 63753243 653 653 653 653 0
534 20250219 102600 63753243 653 651 653 651 47
535 20250219 102500 63722603 653 653 653 653 0
536 20250219 102400 63722603 653 650 653 649 2001
537 20250219 102300 62422944 653 651 653 651 3177
538 20250219 102200 60354711 653 651 653 651 2036
539 20250219 102100 59029203 653 653 653 651 2067
540 20250219 102000 57683452 653 653 653 653 209
541 20250219 101900 57546975 653 654 654 651 886
542 20250219 101800 56970087 654 653 654 653 2
543 20250219 101700 56968780 653 653 653 653 19
544 20250219 101600 56956373 654 652 654 652 453
545 20250219 101500 56661013 655 655 655 655 0
546 20250219 101400 56661013 655 655 655 655 0
547 20250219 101300 56661013 655 655 655 655 5
548 20250219 101200 56657738 655 655 655 655 186
549 20250219 101100 56535908 655 655 655 655 0
550 20250219 101000 56535908 655 655 655 655 0
551 20250219 100900 56535908 655 655 655 655 3
552 20250219 100800 56533943 655 654 655 654 24
553 20250219 100700 56518225 655 650 655 650 4972
554 20250219 100600 53283939 650 651 651 650 4641
555 20250219 100500 50266242 654 653 654 652 1999
556 20250219 100400 48961893 655 655 655 655 0
557 20250219 100300 48961893 655 655 655 655 0
558 20250219 100200 48961893 655 655 655 655 14
559 20250219 100100 48952723 655 655 655 655 0
560 20250219 100000 48952723 655 655 655 655 400
561 20250219 095900 48690723 655 654 655 654 13
562 20250219 095800 48682220 654 653 654 651 1269
563 20250219 095700 47853812 653 653 653 653 36
564 20250219 095600 47830304 655 655 655 655 1
565 20250219 095500 47829649 654 654 655 649 20642
566 20250219 095400 34416492 655 654 655 654 86
567 20250219 095300 34360192 656 656 657 650 22067
568 20250219 095200 20000493 656 655 657 655 197
569 20250219 095100 19871313 657 657 657 657 0
570 20250219 095000 19871313 657 657 657 657 0
571 20250219 094900 19871313 657 657 657 657 5
572 20250219 094800 19868028 657 655 657 652 844
573 20250219 094700 19315801 657 657 657 657 3
574 20250219 094600 19313830 657 657 657 657 10
575 20250219 094500 19307260 657 657 657 657 10
576 20250219 094400 19300690 657 657 657 657 20
577 20250219 094300 19287550 657 657 657 657 0
578 20250219 094200 19287550 657 657 657 657 0
579 20250219 094100 19287550 657 653 657 653 3799
580 20250219 094000 16806799 654 655 657 654 274
581 20250219 093900 16627590 657 657 657 657 1
582 20250219 093800 16626933 655 655 655 655 1
583 20250219 093700 16626278 655 657 657 655 14
584 20250219 093600 16617106 655 658 658 655 43
585 20250219 093500 16588929 658 656 658 656 24
586 20250219 093400 16573183 657 657 657 657 0
587 20250219 093300 16573183 657 657 657 657 1
588 20250219 093200 16572526 658 658 658 658 1
589 20250219 093100 16571868 658 658 658 658 7
590 20250219 093000 16567262 658 658 658 653 5582
591 20250219 092900 12919948 658 658 658 658 0
592 20250219 092800 12919948 658 658 658 658 0
593 20250219 092700 12919948 658 656 658 654 116
594 20250219 092600 12843928 658 655 658 655 38
595 20250219 092500 12819032 659 655 659 655 298
596 20250219 092400 12623838 655 655 655 654 1018
597 20250219 092300 11957050 655 653 655 653 406
598 20250219 092200 11691930 655 654 655 653 713
599 20250219 092100 11225818 655 655 655 655 29
600 20250219 092000 11206823 655 655 655 655 1149
601 20250219 091900 10454228 656 655 656 655 2681
602 20250219 091800 8698131 655 656 656 654 243
603 20250219 091700 8539136 656 656 656 654 1047
604 20250219 091600 7854286 656 655 656 654 822
605 20250219 091500 7316565 656 656 656 656 172
606 20250219 091400 7203733 659 654 659 654 640
607 20250219 091300 6785168 659 658 659 658 3000
608 20250219 091200 4809538 660 660 660 660 0
609 20250219 091100 4809538 660 660 660 660 0
610 20250219 091000 4809538 660 660 660 660 0
611 20250219 090900 4809538 660 655 660 655 2873
612 20250219 090800 2927508 655 655 655 655 1
613 20250219 090700 2926853 655 655 655 655 2206
614 20250219 090600 1481923 655 655 655 655 2
615 20250219 090500 1480613 655 655 655 655 2
616 20250219 090400 1479303 655 655 655 655 506
617 20250219 090300 1147873 655 655 655 655 0
618 20250219 090200 1147873 655 655 655 655 0
619 20250219 090100 1147873 655 655 655 652 23
620 20250219 090000 1132858 652 655 655 652 1731

1
033340/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,96950558,0,64278219954,0.00
20250214,0,96950558,0,65053824418,0.00
20250213,0,96950558,0,65247725534,0.00
20250212,0,96950558,0,63987368280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 96950558 0 64278219954 0.00
3 20250214 0 96950558 0 65053824418 0.00
4 20250213 0 96950558 0 65247725534 0.00
5 20250212 0 96950558 0 63987368280 0.00