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

627
038620/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192500,244318881,826,826,826,826,2880
20250219,192400,244318881,826,826,826,826,0
20250219,192300,244318881,826,826,826,826,0
20250219,192200,244318881,826,826,826,826,0
20250219,192100,244318881,826,826,826,826,0
20250219,192000,244318881,826,826,826,826,0
20250219,191900,244318881,826,826,826,826,0
20250219,191800,244318881,826,826,826,826,0
20250219,191700,244318881,826,826,826,826,0
20250219,191600,244318881,826,826,826,826,0
20250219,191500,244318881,826,826,826,826,0
20250219,191400,244318881,826,826,826,826,0
20250219,191300,244318881,826,826,826,826,0
20250219,191200,244318881,826,826,826,826,0
20250219,191100,244318881,826,826,826,826,0
20250219,191000,244318881,826,826,826,826,0
20250219,190900,244318881,826,826,826,826,0
20250219,190800,244318881,826,826,826,826,0
20250219,190700,244318881,826,826,826,826,0
20250219,190600,244318881,826,826,826,826,0
20250219,190500,244318881,826,826,826,826,0
20250219,190400,244318881,826,826,826,826,0
20250219,190300,244318881,826,826,826,826,0
20250219,190200,244318881,826,826,826,826,0
20250219,190100,244318881,826,826,826,826,0
20250219,190000,244318881,826,826,826,826,0
20250219,185900,244318881,826,826,826,826,0
20250219,185800,244318881,826,826,826,826,0
20250219,185700,244318881,826,826,826,826,0
20250219,185600,244318881,826,826,826,826,0
20250219,185500,244318881,826,826,826,826,2880
20250219,185400,244318881,826,826,826,826,0
20250219,185300,244318881,826,826,826,826,0
20250219,185200,244318881,826,826,826,826,0
20250219,185100,244318881,826,826,826,826,0
20250219,185000,244318881,826,826,826,826,0
20250219,184900,244318881,826,826,826,826,0
20250219,184800,244318881,826,826,826,826,0
20250219,184700,244318881,826,826,826,826,0
20250219,184600,244318881,826,826,826,826,0
20250219,184500,244318881,826,826,826,826,0
20250219,184400,244318881,826,826,826,826,0
20250219,184300,244318881,826,826,826,826,0
20250219,184200,244318881,826,826,826,826,0
20250219,184100,244318881,826,826,826,826,0
20250219,184000,244318881,826,826,826,826,0
20250219,183900,244318881,826,826,826,826,0
20250219,183800,244318881,826,826,826,826,0
20250219,183700,244318881,826,826,826,826,0
20250219,183600,244318881,826,826,826,826,0
20250219,183500,244318881,826,826,826,826,0
20250219,183400,244318881,826,826,826,826,0
20250219,183300,244318881,826,826,826,826,0
20250219,183200,244318881,826,826,826,826,0
20250219,183100,244318881,826,826,826,826,0
20250219,183000,244318881,826,826,826,826,0
20250219,182900,244318881,826,826,826,826,0
20250219,182800,244318881,826,826,826,826,0
20250219,182700,244318881,826,826,826,826,0
20250219,182600,244318881,826,826,826,826,0
20250219,182500,244318881,826,826,826,826,2880
20250219,182400,244318881,826,826,826,826,0
20250219,182300,244318881,826,826,826,826,0
20250219,182200,244318881,826,826,826,826,0
20250219,182100,244318881,826,826,826,826,0
20250219,182000,244318881,826,826,826,826,0
20250219,181900,244318881,826,826,826,826,0
20250219,181800,244318881,826,826,826,826,0
20250219,181700,244318881,826,826,826,826,0
20250219,181600,244318881,826,826,826,826,0
20250219,181500,244318881,826,826,826,826,0
20250219,181400,244318881,826,826,826,826,0
20250219,181300,244318881,826,826,826,826,0
20250219,181200,244318881,826,826,826,826,0
20250219,181100,244318881,826,826,826,826,0
20250219,181000,244318881,826,826,826,826,0
20250219,180900,244318881,826,826,826,826,0
20250219,180800,244318881,826,826,826,826,0
20250219,180700,244318881,826,826,826,826,0
20250219,180600,244318881,826,826,826,826,0
20250219,180500,244318881,826,826,826,826,0
20250219,180400,244318881,826,826,826,826,0
20250219,180300,244318881,826,826,826,826,0
20250219,180200,244318881,826,826,826,826,0
20250219,180100,244318881,826,826,826,826,0
20250219,180000,244318881,826,826,826,826,0
20250219,175900,244318881,826,826,826,826,0
20250219,175800,244318881,826,826,826,826,0
20250219,175700,244318881,826,826,826,826,0
20250219,175600,244318881,826,826,826,826,0
20250219,175500,244318881,826,826,826,826,2880
20250219,175400,244318881,826,826,826,826,0
20250219,175300,244318881,826,826,826,826,0
20250219,175200,244318881,826,826,826,826,0
20250219,175100,244318881,826,826,826,826,0
20250219,175000,244318881,826,826,826,826,0
20250219,174900,244318881,826,826,826,826,0
20250219,174800,244318881,826,826,826,826,0
20250219,174700,244318881,826,826,826,826,0
20250219,174600,244318881,826,826,826,826,0
20250219,174500,244318881,826,826,826,826,0
20250219,174400,244318881,826,826,826,826,0
20250219,174300,244318881,826,826,826,826,0
20250219,174200,244318881,826,826,826,826,0
20250219,174100,244318881,826,826,826,826,0
20250219,174000,244318881,826,826,826,826,0
20250219,173900,244318881,826,826,826,826,0
20250219,173800,244318881,826,826,826,826,0
20250219,173700,244318881,826,826,826,826,0
20250219,173600,244318881,826,826,826,826,0
20250219,173500,244318881,826,826,826,826,0
20250219,173400,244318881,826,826,826,826,0
20250219,173300,244318881,826,826,826,826,0
20250219,173200,244318881,826,826,826,826,0
20250219,173100,244318881,826,826,826,826,0
20250219,173000,244318881,826,826,826,826,0
20250219,172900,244318881,826,826,826,826,0
20250219,172800,244318881,826,826,826,826,0
20250219,172700,244318881,826,826,826,826,0
20250219,172600,244318881,826,826,826,826,0
20250219,172500,244318881,826,826,826,826,2880
20250219,172400,244318881,826,826,826,826,0
20250219,172300,244318881,826,826,826,826,0
20250219,172200,244318881,826,826,826,826,0
20250219,172100,244318881,826,826,826,826,0
20250219,172000,244318881,826,826,826,826,0
20250219,171900,244318881,826,826,826,826,0
20250219,171800,244318881,826,826,826,826,0
20250219,171700,244318881,826,826,826,826,0
20250219,171600,244318881,826,826,826,826,0
20250219,171500,244318881,826,826,826,826,0
20250219,171400,244318881,826,826,826,826,0
20250219,171300,244318881,826,826,826,826,0
20250219,171200,244318881,826,826,826,826,0
20250219,171100,244318881,826,826,826,826,0
20250219,171000,244318881,826,826,826,826,0
20250219,170900,244318881,826,826,826,826,0
20250219,170800,244318881,826,826,826,826,0
20250219,170700,244318881,826,826,826,826,0
20250219,170600,244318881,826,826,826,826,0
20250219,170500,244318881,826,826,826,826,0
20250219,170400,244318881,826,826,826,826,0
20250219,170300,244318881,826,826,826,826,0
20250219,170200,244318881,826,826,826,826,0
20250219,170100,244318881,826,826,826,826,0
20250219,170000,244318881,826,826,826,826,0
20250219,165900,244318881,826,826,826,826,0
20250219,165800,244318881,826,826,826,826,0
20250219,165700,244318881,826,826,826,826,0
20250219,165600,244318881,826,826,826,826,0
20250219,165500,244318881,826,826,826,826,2880
20250219,165400,244318881,826,826,826,826,0
20250219,165300,244318881,826,826,826,826,0
20250219,165200,244318881,826,826,826,826,0
20250219,165100,244318881,826,826,826,826,0
20250219,165000,244318881,826,826,826,826,0
20250219,164900,244318881,826,826,826,826,0
20250219,164800,244318881,826,826,826,826,0
20250219,164700,244318881,826,826,826,826,0
20250219,164600,244318881,826,826,826,826,0
20250219,164500,244318881,826,826,826,826,0
20250219,164400,244318881,826,826,826,826,0
20250219,164300,244318881,826,826,826,826,0
20250219,164200,244318881,826,826,826,826,0
20250219,164100,244318881,826,826,826,826,0
20250219,164000,244318881,826,826,826,826,0
20250219,163900,244318881,826,826,826,826,0
20250219,163800,244318881,826,826,826,826,0
20250219,163700,244318881,826,826,826,826,0
20250219,163600,244318881,826,826,826,826,0
20250219,163500,244318881,826,826,826,826,0
20250219,163400,244318881,826,826,826,826,0
20250219,163300,244318881,826,826,826,826,0
20250219,163200,244318881,826,826,826,826,0
20250219,163100,244318881,826,826,826,826,0
20250219,163000,244318881,826,826,826,826,0
20250219,162900,244318881,826,826,826,826,0
20250219,162800,244318881,826,826,826,826,0
20250219,162700,244318881,826,826,826,826,0
20250219,162600,244318881,826,826,826,826,0
20250219,162500,244318881,826,826,826,826,2880
20250219,162400,244318881,826,826,826,826,0
20250219,162300,244318881,826,826,826,826,0
20250219,162200,244318881,826,826,826,826,0
20250219,162100,244318881,826,826,826,826,0
20250219,162000,244318881,826,826,826,826,0
20250219,161900,244318881,826,826,826,826,0
20250219,161800,244318881,826,826,826,826,0
20250219,161700,244318881,826,826,826,826,0
20250219,161600,244318881,826,826,826,826,0
20250219,161500,244318881,826,826,826,826,0
20250219,161400,244318881,826,826,826,826,0
20250219,161300,244318881,826,826,826,826,0
20250219,161200,244318881,826,826,826,826,0
20250219,161100,244318881,826,826,826,826,0
20250219,161000,244318881,826,826,826,826,0
20250219,160900,244318881,826,826,826,826,0
20250219,160800,244318881,826,826,826,826,0
20250219,160700,244318881,826,826,826,826,0
20250219,160600,244318881,826,826,826,826,0
20250219,160500,244318881,826,826,826,826,0
20250219,160400,244318881,826,826,826,826,0
20250219,160300,244318881,826,826,826,826,0
20250219,160200,244318881,826,826,826,826,0
20250219,160100,244318881,826,826,826,826,0
20250219,160000,244318881,826,826,826,826,0
20250219,155900,244318881,826,826,826,826,0
20250219,155800,244318881,826,826,826,826,0
20250219,155700,244318881,826,826,826,826,0
20250219,155600,244318881,826,826,826,826,0
20250219,155500,244318881,826,826,826,826,2880
20250219,155400,244318881,826,826,826,826,0
20250219,155300,244318881,826,826,826,826,0
20250219,155200,244318881,826,826,826,826,0
20250219,155100,244318881,826,826,826,826,0
20250219,155000,244318881,826,826,826,826,0
20250219,154900,244318881,826,826,826,826,0
20250219,154800,244318881,826,826,826,826,0
20250219,154700,244318881,826,826,826,826,0
20250219,154600,244318881,826,826,826,826,0
20250219,154500,244318881,826,826,826,826,0
20250219,154400,244318881,826,826,826,826,0
20250219,154300,244318881,826,826,826,826,0
20250219,154200,244318881,826,826,826,826,0
20250219,154100,244318881,826,826,826,826,0
20250219,154000,244318881,826,826,826,826,0
20250219,153900,244318881,826,826,826,826,0
20250219,153800,244318881,826,826,826,826,0
20250219,153700,244318881,826,826,826,826,0
20250219,153600,244318881,826,826,826,826,0
20250219,153500,244318881,826,826,826,826,0
20250219,153400,244318881,826,826,826,826,0
20250219,153300,244318881,826,826,826,826,0
20250219,153200,244318881,826,826,826,826,0
20250219,153100,244318881,826,826,826,826,0
20250219,153000,244318881,826,826,826,826,2880
20250219,152900,241940001,826,826,826,826,0
20250219,152800,241940001,826,826,826,826,0
20250219,152700,241940001,826,826,826,826,0
20250219,152600,241940001,826,826,826,826,0
20250219,152500,241940001,826,826,826,826,0
20250219,152400,241940001,826,826,826,826,0
20250219,152300,241940001,826,826,826,826,0
20250219,152200,241940001,826,826,826,826,0
20250219,152100,241940001,826,826,826,826,0
20250219,152000,241940001,826,826,826,826,0
20250219,151900,241940001,826,829,829,825,2310
20250219,151800,240032213,829,829,829,827,187
20250219,151700,239877313,830,824,830,824,27565
20250219,151600,217107126,825,824,825,824,3001
20250219,151500,214631302,825,822,825,821,503
20250219,151400,214218321,824,824,824,824,5100
20250219,151300,210015921,824,824,824,824,1
20250219,151200,210015097,824,824,824,823,541
20250219,151100,209569323,824,824,824,821,57
20250219,151000,209522499,824,821,824,821,2518
20250219,150900,207454194,822,822,822,822,0
20250219,150800,207454194,822,821,822,821,591
20250219,150700,206968892,821,822,822,821,239
20250219,150600,206772576,824,823,824,822,1033
20250219,150500,205922585,822,823,824,822,6420
20250219,150400,200633026,823,818,823,818,38173
20250219,150300,169330642,818,815,818,815,6193
20250219,150200,164274914,815,813,815,812,21240
20250219,150100,146969228,812,812,812,812,5677
20250219,150000,142359504,811,810,812,810,5901
20250219,145900,137578992,811,811,811,811,10
20250219,145800,137570882,811,810,811,810,1966
20250219,145700,135978421,810,809,810,809,1861
20250219,145600,134472837,809,808,809,808,215
20250219,145500,134299093,808,807,808,807,42
20250219,145400,134265162,808,808,808,808,0
20250219,145300,134265162,808,808,808,808,12
20250219,145200,134255466,808,808,808,808,1000
20250219,145100,133447466,808,808,808,808,5
20250219,145000,133443426,808,808,808,808,2461
20250219,144900,131454938,807,808,808,807,18
20250219,144800,131440404,807,807,807,807,0
20250219,144700,131440404,807,808,808,807,12
20250219,144600,131430718,808,808,808,808,6
20250219,144500,131425870,806,807,808,806,843
20250219,144400,130746392,808,808,808,808,0
20250219,144300,130746392,808,807,808,807,15
20250219,144200,130734282,808,808,808,808,0
20250219,144100,130734282,808,807,808,807,15
20250219,144000,130722172,808,808,808,808,0
20250219,143900,130722172,808,807,808,807,15
20250219,143800,130710062,808,808,808,808,0
20250219,143700,130710062,808,808,808,808,0
20250219,143600,130710062,808,807,808,807,4
20250219,143500,130706831,807,807,807,807,308
20250219,143400,130458275,808,808,808,808,0
20250219,143300,130458275,808,808,808,808,0
20250219,143200,130458275,808,807,808,807,16
20250219,143100,130445359,809,809,809,809,0
20250219,143000,130445359,809,808,809,808,2
20250219,142900,130443742,809,807,809,807,1962
20250219,142800,128860395,810,810,810,810,128
20250219,142700,128756715,808,809,810,808,2491
20250219,142600,126739037,810,809,810,809,14
20250219,142500,126727707,811,810,811,810,100
20250219,142400,126646705,809,810,810,809,12
20250219,142300,126636995,810,810,810,810,1
20250219,142200,126636185,809,809,811,809,276
20250219,142100,126412891,812,810,812,810,44
20250219,142000,126377184,812,812,812,812,0
20250219,141900,126377184,812,812,812,812,500
20250219,141800,125971184,812,810,812,810,337
20250219,141700,125697976,811,811,811,811,0
20250219,141600,125697976,811,811,811,811,0
20250219,141500,125697976,811,810,811,810,403
20250219,141400,125371545,810,810,810,810,1000
20250219,141300,124561545,810,810,810,810,0
20250219,141200,124561545,810,810,810,810,0
20250219,141100,124561545,810,809,810,806,873
20250219,141000,123857494,810,807,810,807,24841
20250219,140900,103746383,808,807,808,807,401
20250219,140800,103422718,807,807,807,807,12
20250219,140700,103413034,806,806,806,806,449
20250219,140600,103051140,805,805,805,805,0
20250219,140500,103051140,805,805,805,805,10
20250219,140400,103043090,806,806,806,806,4
20250219,140300,103039866,807,807,807,807,0
20250219,140200,103039866,807,805,807,805,3908
20250219,140100,99890029,805,805,805,805,0
20250219,140000,99890029,805,805,805,805,400
20250219,135900,99568029,805,805,805,805,66
20250219,135800,99514899,804,804,804,804,455
20250219,135700,99149079,804,804,804,804,0
20250219,135600,99149079,804,803,804,803,600
20250219,135500,98666779,803,803,803,803,744
20250219,135400,98069347,803,803,803,803,0
20250219,135300,98069347,803,802,803,802,270
20250219,135200,97852774,802,802,802,802,1637
20250219,135100,96539900,803,802,803,802,155
20250219,135000,96415535,802,802,802,802,1000
20250219,134900,95613535,802,802,802,802,1526
20250219,134800,94389683,802,802,802,802,15
20250219,134700,94377653,802,800,802,800,250
20250219,134600,94177405,800,802,802,800,2572
20250219,134500,92115727,802,801,802,801,10
20250219,134400,92107713,800,800,800,800,120
20250219,134300,92011713,802,802,802,802,0
20250219,134200,92011713,802,802,802,802,0
20250219,134100,92011713,802,802,802,802,0
20250219,134000,92011713,802,802,802,802,0
20250219,133900,92011713,802,802,802,802,0
20250219,133800,92011713,802,802,802,802,0
20250219,133700,92011713,802,802,802,802,0
20250219,133600,92011713,802,800,802,800,420
20250219,133500,91675391,801,800,801,800,112
20250219,133400,91585779,801,800,801,800,2985
20250219,133300,89197709,800,800,800,800,55
20250219,133200,89153709,799,799,799,799,62
20250219,133100,89104171,799,799,799,799,0
20250219,133000,89104171,799,799,799,799,0
20250219,132900,89104171,799,799,799,799,0
20250219,132800,89104171,799,799,799,799,6
20250219,132700,89099377,798,797,798,797,182
20250219,132600,88954177,800,800,800,800,0
20250219,132500,88954177,800,800,800,800,0
20250219,132400,88954177,800,800,800,800,0
20250219,132300,88954177,800,800,800,800,0
20250219,132200,88954177,800,800,800,800,0
20250219,132100,88954177,800,800,800,800,0
20250219,132000,88954177,800,800,800,800,0
20250219,131900,88954177,800,800,800,800,0
20250219,131800,88954177,800,800,800,800,0
20250219,131700,88954177,800,798,800,798,52
20250219,131600,88912630,800,799,800,799,200
20250219,131500,88752796,799,800,800,798,181
20250219,131400,88608186,800,800,800,800,0
20250219,131300,88608186,800,800,800,800,0
20250219,131200,88608186,800,800,800,800,0
20250219,131100,88608186,800,799,800,799,202
20250219,131000,88446787,799,799,799,799,0
20250219,130900,88446787,799,799,799,799,0
20250219,130800,88446787,799,799,799,799,0
20250219,130700,88446787,799,799,799,799,0
20250219,130600,88446787,799,801,801,797,4455
20250219,130500,84886104,802,802,802,802,0
20250219,130400,84886104,802,802,802,802,0
20250219,130300,84886104,802,802,802,802,3
20250219,130200,84883698,802,802,802,802,0
20250219,130100,84883698,802,802,802,802,11
20250219,130000,84874876,802,802,802,802,1
20250219,125900,84874074,802,801,802,801,72
20250219,125800,84816380,802,802,802,802,0
20250219,125700,84816380,802,802,802,802,0
20250219,125600,84816380,802,801,802,801,1000
20250219,125500,84014922,802,802,802,802,0
20250219,125400,84014922,802,802,802,802,0
20250219,125300,84014922,802,802,802,800,373
20250219,125200,83716448,802,802,802,802,0
20250219,125100,83716448,802,802,802,802,0
20250219,125000,83716448,802,801,802,801,205
20250219,124900,83552238,802,802,802,802,0
20250219,124800,83552238,802,800,802,800,105
20250219,124700,83468228,802,802,802,802,0
20250219,124600,83468228,802,800,802,800,13647
20250219,124500,72550251,800,800,800,800,0
20250219,124400,72550251,800,800,800,800,0
20250219,124300,72550251,800,800,800,800,0
20250219,124200,72550251,800,800,800,800,0
20250219,124100,72550251,800,800,800,800,0
20250219,124000,72550251,800,800,800,800,0
20250219,123900,72550251,800,800,800,800,0
20250219,123800,72550251,800,800,800,800,0
20250219,123700,72550251,800,800,800,800,120
20250219,123600,72454251,800,800,800,798,1264
20250219,123500,71443403,798,799,800,798,3806
20250219,123400,68402234,799,798,799,798,2611
20250219,123300,66316644,798,798,798,798,500
20250219,123200,65917644,798,798,798,798,300
20250219,123100,65678244,798,798,798,798,0
20250219,123000,65678244,798,798,798,798,0
20250219,122900,65678244,798,798,798,798,689
20250219,122800,65128422,798,798,798,798,0
20250219,122700,65128422,798,798,798,798,30
20250219,122600,65104482,797,797,797,797,214
20250219,122500,64933924,797,797,797,797,0
20250219,122400,64933924,797,797,797,797,1
20250219,122300,64933127,797,797,797,797,0
20250219,122200,64933127,797,797,797,797,0
20250219,122100,64933127,797,797,797,797,0
20250219,122000,64933127,797,796,797,796,100
20250219,121900,64853434,796,796,796,796,113
20250219,121800,64763486,796,796,796,796,185
20250219,121700,64616226,796,796,796,796,0
20250219,121600,64616226,796,796,796,796,0
20250219,121500,64616226,796,796,796,796,1
20250219,121400,64615430,796,795,797,793,3246
20250219,121300,62039790,797,797,797,797,1306
20250219,121200,60998908,798,798,798,798,0
20250219,121100,60998908,798,795,798,795,484
20250219,121000,60613167,796,796,796,796,0
20250219,120900,60613167,796,796,796,796,600
20250219,120800,60135567,796,796,796,796,0
20250219,120700,60135567,796,796,796,796,0
20250219,120600,60135567,796,796,796,796,0
20250219,120500,60135567,796,796,796,796,0
20250219,120400,60135567,796,796,796,796,0
20250219,120300,60135567,796,796,796,796,0
20250219,120200,60135567,796,795,796,795,133
20250219,120100,60029799,796,796,796,796,0
20250219,120000,60029799,796,795,796,795,30
20250219,115900,60005939,797,797,797,797,0
20250219,115800,60005939,797,797,797,797,0
20250219,115700,60005939,797,797,797,797,0
20250219,115600,60005939,797,795,797,795,1310
20250219,115500,58963731,797,796,797,796,944
20250219,115400,58212274,796,796,796,796,20
20250219,115300,58196354,795,795,795,795,0
20250219,115200,58196354,795,796,796,795,59
20250219,115100,58149400,797,797,797,797,0
20250219,115000,58149400,797,797,797,797,1
20250219,114900,58148603,794,794,794,794,0
20250219,114800,58148603,794,794,794,794,19
20250219,114700,58133517,797,797,797,797,0
20250219,114600,58133517,797,797,797,797,0
20250219,114500,58133517,797,797,797,797,0
20250219,114400,58133517,797,797,797,797,0
20250219,114300,58133517,797,797,797,797,1
20250219,114200,58132720,798,798,798,798,0
20250219,114100,58132720,798,798,798,798,0
20250219,114000,58132720,798,798,798,798,0
20250219,113900,58132720,798,798,798,798,0
20250219,113800,58132720,798,798,798,798,0
20250219,113700,58132720,798,798,798,798,0
20250219,113600,58132720,798,798,798,798,0
20250219,113500,58132720,798,798,798,798,0
20250219,113400,58132720,798,798,798,798,0
20250219,113300,58132720,798,798,798,798,0
20250219,113200,58132720,798,796,798,795,238
20250219,113100,57943251,796,796,796,796,27
20250219,113000,57921759,796,796,796,796,26
20250219,112900,57901063,796,796,796,796,314
20250219,112800,57651119,796,796,796,796,0
20250219,112700,57651119,796,796,796,796,0
20250219,112600,57651119,796,796,796,796,0
20250219,112500,57651119,796,795,796,795,88
20250219,112400,57581145,794,794,794,794,0
20250219,112300,57581145,794,794,794,794,6
20250219,112200,57576381,794,794,794,794,2
20250219,112100,57574793,795,795,795,795,0
20250219,112000,57574793,795,794,795,794,200
20250219,111900,57415895,795,796,796,794,108
20250219,111800,57330103,794,794,794,794,0
20250219,111700,57330103,794,794,794,794,0
20250219,111600,57330103,794,794,794,794,16
20250219,111500,57317399,797,797,797,797,0
20250219,111400,57317399,797,797,797,797,0
20250219,111300,57317399,797,797,797,797,0
20250219,111200,57317399,797,792,797,792,6001
20250219,111100,52564602,793,794,794,793,2110
20250219,111000,50890155,797,797,797,797,0
20250219,110900,50890155,797,797,797,797,0
20250219,110800,50890155,797,797,797,797,0
20250219,110700,50890155,797,797,797,797,4
20250219,110600,50886967,795,797,797,795,101
20250219,110500,50806670,796,796,796,796,2
20250219,110400,50805078,797,797,797,797,0
20250219,110300,50805078,797,797,797,797,63
20250219,110200,50754867,797,797,797,797,0
20250219,110100,50754867,797,797,797,797,0
20250219,110000,50754867,797,797,797,797,0
20250219,105900,50754867,797,796,797,796,40
20250219,105800,50723023,796,796,796,796,162
20250219,105700,50594071,796,795,796,795,10
20250219,105600,50586113,796,796,796,796,0
20250219,105500,50586113,796,796,796,796,0
20250219,105400,50586113,796,796,796,796,0
20250219,105300,50586113,796,796,796,796,0
20250219,105200,50586113,796,796,796,796,10
20250219,105100,50578153,798,798,798,798,0
20250219,105000,50578153,798,798,798,798,0
20250219,104900,50578153,798,798,798,798,0
20250219,104800,50578153,798,798,798,798,0
20250219,104700,50578153,798,798,798,798,0
20250219,104600,50578153,798,794,798,794,257
20250219,104500,50374067,794,792,794,792,398
20250219,104400,50058783,794,794,794,794,0
20250219,104300,50058783,794,794,794,794,0
20250219,104200,50058783,794,794,794,794,35
20250219,104100,50030993,794,794,794,794,0
20250219,104000,50030993,794,794,794,794,0
20250219,103900,50030993,794,794,794,794,1
20250219,103800,50030199,792,792,792,792,11
20250219,103700,50021487,794,794,794,792,1651
20250219,103600,48712109,795,795,795,795,0
20250219,103500,48712109,795,795,795,795,2530
20250219,103400,46700759,795,795,795,795,3
20250219,103300,46698374,800,800,800,800,0
20250219,103200,46698374,800,800,800,800,0
20250219,103100,46698374,800,800,800,800,0
20250219,103000,46698374,800,800,800,800,0
20250219,102900,46698374,800,800,800,800,0
20250219,102800,46698374,800,800,800,800,0
20250219,102700,46698374,800,798,800,798,10
20250219,102600,46690377,796,799,800,796,1615
20250219,102500,45404638,797,798,798,797,4
20250219,102400,45401448,800,799,800,799,2
20250219,102300,45399849,797,798,798,797,617
20250219,102200,44907495,800,799,800,799,478
20250219,102100,44525219,800,800,800,800,400
20250219,102000,44205219,800,800,800,800,1
20250219,101900,44204419,800,800,800,800,0
20250219,101800,44204419,800,799,800,799,50
20250219,101700,44164468,799,799,799,799,0
20250219,101600,44164468,799,799,800,796,1068
20250219,101500,43310804,799,799,799,799,20
20250219,101400,43294824,798,795,798,795,268
20250219,101300,43081201,797,794,797,794,5
20250219,101200,43077219,797,797,797,797,0
20250219,101100,43077219,797,797,797,797,1
20250219,101000,43076422,797,794,797,794,59
20250219,100900,43029549,797,797,797,797,0
20250219,100800,43029549,797,797,797,797,0
20250219,100700,43029549,797,797,797,797,0
20250219,100600,43029549,797,796,797,796,30
20250219,100500,43005664,796,792,796,792,246
20250219,100400,42810540,795,795,795,795,0
20250219,100300,42810540,795,795,795,795,0
20250219,100200,42810540,795,795,795,795,101
20250219,100100,42730245,795,794,795,794,1000
20250219,100000,41935516,794,794,794,794,0
20250219,095900,41935516,794,794,794,794,0
20250219,095800,41935516,794,794,794,794,0
20250219,095700,41935516,794,794,794,794,0
20250219,095600,41935516,794,794,794,794,0
20250219,095500,41935516,794,794,794,794,0
20250219,095400,41935516,794,794,794,794,0
20250219,095300,41935516,794,794,795,794,66
20250219,095200,41883080,794,794,795,794,205
20250219,095100,41720250,791,791,791,791,0
20250219,095000,41720250,791,794,795,791,3844
20250219,094900,38679462,791,794,795,791,148
20250219,094800,38561964,793,795,795,793,65
20250219,094700,38510309,794,794,795,794,500
20250219,094600,38113275,794,788,794,785,2739
20250219,094500,35956686,794,794,794,794,3
20250219,094400,35954304,793,793,793,793,251
20250219,094300,35755261,793,793,793,793,0
20250219,094200,35755261,793,789,793,788,3609
20250219,094100,32897742,794,790,794,790,19
20250219,094000,32882696,795,793,795,793,60
20250219,093900,32835112,793,791,793,791,203
20250219,093800,32674440,790,790,790,790,0
20250219,093700,32674440,790,791,791,790,513
20250219,093600,32269160,792,792,792,792,0
20250219,093500,32269160,792,792,792,792,0
20250219,093400,32269160,792,792,792,792,0
20250219,093300,32269160,792,792,792,792,126
20250219,093200,32169368,789,790,790,789,1834
20250219,093100,30720706,795,795,795,795,0
20250219,093000,30720706,795,795,795,795,100
20250219,092900,30641206,796,793,796,788,8214
20250219,092800,24145585,792,797,797,792,404
20250219,092700,23825296,797,797,797,797,652
20250219,092600,23305652,793,793,793,793,18
20250219,092500,23291378,797,797,797,797,0
20250219,092400,23291378,797,797,797,797,0
20250219,092300,23291378,797,797,797,797,10
20250219,092200,23283408,797,793,797,793,3958
20250219,092100,20143914,793,793,793,793,0
20250219,092000,20143914,793,793,793,793,0
20250219,091900,20143914,793,793,793,793,50
20250219,091800,20104264,793,791,793,791,1165
20250219,091700,19182639,793,793,793,793,0
20250219,091600,19182639,793,793,793,793,0
20250219,091500,19182639,793,791,793,790,7107
20250219,091400,13565994,791,791,791,791,1452
20250219,091300,12417462,791,793,793,791,3735
20250219,091200,9460066,793,793,793,793,33
20250219,091100,9433897,792,792,792,792,1372
20250219,091000,8347273,792,793,793,792,3135
20250219,090900,5861425,796,796,796,796,0
20250219,090800,5861425,796,796,796,796,4000
20250219,090700,2677425,797,797,797,797,0
20250219,090600,2677425,797,793,797,791,847
20250219,090500,2006551,800,800,800,800,0
20250219,090400,2006551,800,794,800,794,1870
20250219,090300,518494,795,794,795,794,647
20250219,090200,4760,794,794,794,794,0
20250219,090100,4760,794,794,794,794,4
20250219,090000,1584,789,795,795,789,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192500 244318881 826 826 826 826 2880
3 20250219 192400 244318881 826 826 826 826 0
4 20250219 192300 244318881 826 826 826 826 0
5 20250219 192200 244318881 826 826 826 826 0
6 20250219 192100 244318881 826 826 826 826 0
7 20250219 192000 244318881 826 826 826 826 0
8 20250219 191900 244318881 826 826 826 826 0
9 20250219 191800 244318881 826 826 826 826 0
10 20250219 191700 244318881 826 826 826 826 0
11 20250219 191600 244318881 826 826 826 826 0
12 20250219 191500 244318881 826 826 826 826 0
13 20250219 191400 244318881 826 826 826 826 0
14 20250219 191300 244318881 826 826 826 826 0
15 20250219 191200 244318881 826 826 826 826 0
16 20250219 191100 244318881 826 826 826 826 0
17 20250219 191000 244318881 826 826 826 826 0
18 20250219 190900 244318881 826 826 826 826 0
19 20250219 190800 244318881 826 826 826 826 0
20 20250219 190700 244318881 826 826 826 826 0
21 20250219 190600 244318881 826 826 826 826 0
22 20250219 190500 244318881 826 826 826 826 0
23 20250219 190400 244318881 826 826 826 826 0
24 20250219 190300 244318881 826 826 826 826 0
25 20250219 190200 244318881 826 826 826 826 0
26 20250219 190100 244318881 826 826 826 826 0
27 20250219 190000 244318881 826 826 826 826 0
28 20250219 185900 244318881 826 826 826 826 0
29 20250219 185800 244318881 826 826 826 826 0
30 20250219 185700 244318881 826 826 826 826 0
31 20250219 185600 244318881 826 826 826 826 0
32 20250219 185500 244318881 826 826 826 826 2880
33 20250219 185400 244318881 826 826 826 826 0
34 20250219 185300 244318881 826 826 826 826 0
35 20250219 185200 244318881 826 826 826 826 0
36 20250219 185100 244318881 826 826 826 826 0
37 20250219 185000 244318881 826 826 826 826 0
38 20250219 184900 244318881 826 826 826 826 0
39 20250219 184800 244318881 826 826 826 826 0
40 20250219 184700 244318881 826 826 826 826 0
41 20250219 184600 244318881 826 826 826 826 0
42 20250219 184500 244318881 826 826 826 826 0
43 20250219 184400 244318881 826 826 826 826 0
44 20250219 184300 244318881 826 826 826 826 0
45 20250219 184200 244318881 826 826 826 826 0
46 20250219 184100 244318881 826 826 826 826 0
47 20250219 184000 244318881 826 826 826 826 0
48 20250219 183900 244318881 826 826 826 826 0
49 20250219 183800 244318881 826 826 826 826 0
50 20250219 183700 244318881 826 826 826 826 0
51 20250219 183600 244318881 826 826 826 826 0
52 20250219 183500 244318881 826 826 826 826 0
53 20250219 183400 244318881 826 826 826 826 0
54 20250219 183300 244318881 826 826 826 826 0
55 20250219 183200 244318881 826 826 826 826 0
56 20250219 183100 244318881 826 826 826 826 0
57 20250219 183000 244318881 826 826 826 826 0
58 20250219 182900 244318881 826 826 826 826 0
59 20250219 182800 244318881 826 826 826 826 0
60 20250219 182700 244318881 826 826 826 826 0
61 20250219 182600 244318881 826 826 826 826 0
62 20250219 182500 244318881 826 826 826 826 2880
63 20250219 182400 244318881 826 826 826 826 0
64 20250219 182300 244318881 826 826 826 826 0
65 20250219 182200 244318881 826 826 826 826 0
66 20250219 182100 244318881 826 826 826 826 0
67 20250219 182000 244318881 826 826 826 826 0
68 20250219 181900 244318881 826 826 826 826 0
69 20250219 181800 244318881 826 826 826 826 0
70 20250219 181700 244318881 826 826 826 826 0
71 20250219 181600 244318881 826 826 826 826 0
72 20250219 181500 244318881 826 826 826 826 0
73 20250219 181400 244318881 826 826 826 826 0
74 20250219 181300 244318881 826 826 826 826 0
75 20250219 181200 244318881 826 826 826 826 0
76 20250219 181100 244318881 826 826 826 826 0
77 20250219 181000 244318881 826 826 826 826 0
78 20250219 180900 244318881 826 826 826 826 0
79 20250219 180800 244318881 826 826 826 826 0
80 20250219 180700 244318881 826 826 826 826 0
81 20250219 180600 244318881 826 826 826 826 0
82 20250219 180500 244318881 826 826 826 826 0
83 20250219 180400 244318881 826 826 826 826 0
84 20250219 180300 244318881 826 826 826 826 0
85 20250219 180200 244318881 826 826 826 826 0
86 20250219 180100 244318881 826 826 826 826 0
87 20250219 180000 244318881 826 826 826 826 0
88 20250219 175900 244318881 826 826 826 826 0
89 20250219 175800 244318881 826 826 826 826 0
90 20250219 175700 244318881 826 826 826 826 0
91 20250219 175600 244318881 826 826 826 826 0
92 20250219 175500 244318881 826 826 826 826 2880
93 20250219 175400 244318881 826 826 826 826 0
94 20250219 175300 244318881 826 826 826 826 0
95 20250219 175200 244318881 826 826 826 826 0
96 20250219 175100 244318881 826 826 826 826 0
97 20250219 175000 244318881 826 826 826 826 0
98 20250219 174900 244318881 826 826 826 826 0
99 20250219 174800 244318881 826 826 826 826 0
100 20250219 174700 244318881 826 826 826 826 0
101 20250219 174600 244318881 826 826 826 826 0
102 20250219 174500 244318881 826 826 826 826 0
103 20250219 174400 244318881 826 826 826 826 0
104 20250219 174300 244318881 826 826 826 826 0
105 20250219 174200 244318881 826 826 826 826 0
106 20250219 174100 244318881 826 826 826 826 0
107 20250219 174000 244318881 826 826 826 826 0
108 20250219 173900 244318881 826 826 826 826 0
109 20250219 173800 244318881 826 826 826 826 0
110 20250219 173700 244318881 826 826 826 826 0
111 20250219 173600 244318881 826 826 826 826 0
112 20250219 173500 244318881 826 826 826 826 0
113 20250219 173400 244318881 826 826 826 826 0
114 20250219 173300 244318881 826 826 826 826 0
115 20250219 173200 244318881 826 826 826 826 0
116 20250219 173100 244318881 826 826 826 826 0
117 20250219 173000 244318881 826 826 826 826 0
118 20250219 172900 244318881 826 826 826 826 0
119 20250219 172800 244318881 826 826 826 826 0
120 20250219 172700 244318881 826 826 826 826 0
121 20250219 172600 244318881 826 826 826 826 0
122 20250219 172500 244318881 826 826 826 826 2880
123 20250219 172400 244318881 826 826 826 826 0
124 20250219 172300 244318881 826 826 826 826 0
125 20250219 172200 244318881 826 826 826 826 0
126 20250219 172100 244318881 826 826 826 826 0
127 20250219 172000 244318881 826 826 826 826 0
128 20250219 171900 244318881 826 826 826 826 0
129 20250219 171800 244318881 826 826 826 826 0
130 20250219 171700 244318881 826 826 826 826 0
131 20250219 171600 244318881 826 826 826 826 0
132 20250219 171500 244318881 826 826 826 826 0
133 20250219 171400 244318881 826 826 826 826 0
134 20250219 171300 244318881 826 826 826 826 0
135 20250219 171200 244318881 826 826 826 826 0
136 20250219 171100 244318881 826 826 826 826 0
137 20250219 171000 244318881 826 826 826 826 0
138 20250219 170900 244318881 826 826 826 826 0
139 20250219 170800 244318881 826 826 826 826 0
140 20250219 170700 244318881 826 826 826 826 0
141 20250219 170600 244318881 826 826 826 826 0
142 20250219 170500 244318881 826 826 826 826 0
143 20250219 170400 244318881 826 826 826 826 0
144 20250219 170300 244318881 826 826 826 826 0
145 20250219 170200 244318881 826 826 826 826 0
146 20250219 170100 244318881 826 826 826 826 0
147 20250219 170000 244318881 826 826 826 826 0
148 20250219 165900 244318881 826 826 826 826 0
149 20250219 165800 244318881 826 826 826 826 0
150 20250219 165700 244318881 826 826 826 826 0
151 20250219 165600 244318881 826 826 826 826 0
152 20250219 165500 244318881 826 826 826 826 2880
153 20250219 165400 244318881 826 826 826 826 0
154 20250219 165300 244318881 826 826 826 826 0
155 20250219 165200 244318881 826 826 826 826 0
156 20250219 165100 244318881 826 826 826 826 0
157 20250219 165000 244318881 826 826 826 826 0
158 20250219 164900 244318881 826 826 826 826 0
159 20250219 164800 244318881 826 826 826 826 0
160 20250219 164700 244318881 826 826 826 826 0
161 20250219 164600 244318881 826 826 826 826 0
162 20250219 164500 244318881 826 826 826 826 0
163 20250219 164400 244318881 826 826 826 826 0
164 20250219 164300 244318881 826 826 826 826 0
165 20250219 164200 244318881 826 826 826 826 0
166 20250219 164100 244318881 826 826 826 826 0
167 20250219 164000 244318881 826 826 826 826 0
168 20250219 163900 244318881 826 826 826 826 0
169 20250219 163800 244318881 826 826 826 826 0
170 20250219 163700 244318881 826 826 826 826 0
171 20250219 163600 244318881 826 826 826 826 0
172 20250219 163500 244318881 826 826 826 826 0
173 20250219 163400 244318881 826 826 826 826 0
174 20250219 163300 244318881 826 826 826 826 0
175 20250219 163200 244318881 826 826 826 826 0
176 20250219 163100 244318881 826 826 826 826 0
177 20250219 163000 244318881 826 826 826 826 0
178 20250219 162900 244318881 826 826 826 826 0
179 20250219 162800 244318881 826 826 826 826 0
180 20250219 162700 244318881 826 826 826 826 0
181 20250219 162600 244318881 826 826 826 826 0
182 20250219 162500 244318881 826 826 826 826 2880
183 20250219 162400 244318881 826 826 826 826 0
184 20250219 162300 244318881 826 826 826 826 0
185 20250219 162200 244318881 826 826 826 826 0
186 20250219 162100 244318881 826 826 826 826 0
187 20250219 162000 244318881 826 826 826 826 0
188 20250219 161900 244318881 826 826 826 826 0
189 20250219 161800 244318881 826 826 826 826 0
190 20250219 161700 244318881 826 826 826 826 0
191 20250219 161600 244318881 826 826 826 826 0
192 20250219 161500 244318881 826 826 826 826 0
193 20250219 161400 244318881 826 826 826 826 0
194 20250219 161300 244318881 826 826 826 826 0
195 20250219 161200 244318881 826 826 826 826 0
196 20250219 161100 244318881 826 826 826 826 0
197 20250219 161000 244318881 826 826 826 826 0
198 20250219 160900 244318881 826 826 826 826 0
199 20250219 160800 244318881 826 826 826 826 0
200 20250219 160700 244318881 826 826 826 826 0
201 20250219 160600 244318881 826 826 826 826 0
202 20250219 160500 244318881 826 826 826 826 0
203 20250219 160400 244318881 826 826 826 826 0
204 20250219 160300 244318881 826 826 826 826 0
205 20250219 160200 244318881 826 826 826 826 0
206 20250219 160100 244318881 826 826 826 826 0
207 20250219 160000 244318881 826 826 826 826 0
208 20250219 155900 244318881 826 826 826 826 0
209 20250219 155800 244318881 826 826 826 826 0
210 20250219 155700 244318881 826 826 826 826 0
211 20250219 155600 244318881 826 826 826 826 0
212 20250219 155500 244318881 826 826 826 826 2880
213 20250219 155400 244318881 826 826 826 826 0
214 20250219 155300 244318881 826 826 826 826 0
215 20250219 155200 244318881 826 826 826 826 0
216 20250219 155100 244318881 826 826 826 826 0
217 20250219 155000 244318881 826 826 826 826 0
218 20250219 154900 244318881 826 826 826 826 0
219 20250219 154800 244318881 826 826 826 826 0
220 20250219 154700 244318881 826 826 826 826 0
221 20250219 154600 244318881 826 826 826 826 0
222 20250219 154500 244318881 826 826 826 826 0
223 20250219 154400 244318881 826 826 826 826 0
224 20250219 154300 244318881 826 826 826 826 0
225 20250219 154200 244318881 826 826 826 826 0
226 20250219 154100 244318881 826 826 826 826 0
227 20250219 154000 244318881 826 826 826 826 0
228 20250219 153900 244318881 826 826 826 826 0
229 20250219 153800 244318881 826 826 826 826 0
230 20250219 153700 244318881 826 826 826 826 0
231 20250219 153600 244318881 826 826 826 826 0
232 20250219 153500 244318881 826 826 826 826 0
233 20250219 153400 244318881 826 826 826 826 0
234 20250219 153300 244318881 826 826 826 826 0
235 20250219 153200 244318881 826 826 826 826 0
236 20250219 153100 244318881 826 826 826 826 0
237 20250219 153000 244318881 826 826 826 826 2880
238 20250219 152900 241940001 826 826 826 826 0
239 20250219 152800 241940001 826 826 826 826 0
240 20250219 152700 241940001 826 826 826 826 0
241 20250219 152600 241940001 826 826 826 826 0
242 20250219 152500 241940001 826 826 826 826 0
243 20250219 152400 241940001 826 826 826 826 0
244 20250219 152300 241940001 826 826 826 826 0
245 20250219 152200 241940001 826 826 826 826 0
246 20250219 152100 241940001 826 826 826 826 0
247 20250219 152000 241940001 826 826 826 826 0
248 20250219 151900 241940001 826 829 829 825 2310
249 20250219 151800 240032213 829 829 829 827 187
250 20250219 151700 239877313 830 824 830 824 27565
251 20250219 151600 217107126 825 824 825 824 3001
252 20250219 151500 214631302 825 822 825 821 503
253 20250219 151400 214218321 824 824 824 824 5100
254 20250219 151300 210015921 824 824 824 824 1
255 20250219 151200 210015097 824 824 824 823 541
256 20250219 151100 209569323 824 824 824 821 57
257 20250219 151000 209522499 824 821 824 821 2518
258 20250219 150900 207454194 822 822 822 822 0
259 20250219 150800 207454194 822 821 822 821 591
260 20250219 150700 206968892 821 822 822 821 239
261 20250219 150600 206772576 824 823 824 822 1033
262 20250219 150500 205922585 822 823 824 822 6420
263 20250219 150400 200633026 823 818 823 818 38173
264 20250219 150300 169330642 818 815 818 815 6193
265 20250219 150200 164274914 815 813 815 812 21240
266 20250219 150100 146969228 812 812 812 812 5677
267 20250219 150000 142359504 811 810 812 810 5901
268 20250219 145900 137578992 811 811 811 811 10
269 20250219 145800 137570882 811 810 811 810 1966
270 20250219 145700 135978421 810 809 810 809 1861
271 20250219 145600 134472837 809 808 809 808 215
272 20250219 145500 134299093 808 807 808 807 42
273 20250219 145400 134265162 808 808 808 808 0
274 20250219 145300 134265162 808 808 808 808 12
275 20250219 145200 134255466 808 808 808 808 1000
276 20250219 145100 133447466 808 808 808 808 5
277 20250219 145000 133443426 808 808 808 808 2461
278 20250219 144900 131454938 807 808 808 807 18
279 20250219 144800 131440404 807 807 807 807 0
280 20250219 144700 131440404 807 808 808 807 12
281 20250219 144600 131430718 808 808 808 808 6
282 20250219 144500 131425870 806 807 808 806 843
283 20250219 144400 130746392 808 808 808 808 0
284 20250219 144300 130746392 808 807 808 807 15
285 20250219 144200 130734282 808 808 808 808 0
286 20250219 144100 130734282 808 807 808 807 15
287 20250219 144000 130722172 808 808 808 808 0
288 20250219 143900 130722172 808 807 808 807 15
289 20250219 143800 130710062 808 808 808 808 0
290 20250219 143700 130710062 808 808 808 808 0
291 20250219 143600 130710062 808 807 808 807 4
292 20250219 143500 130706831 807 807 807 807 308
293 20250219 143400 130458275 808 808 808 808 0
294 20250219 143300 130458275 808 808 808 808 0
295 20250219 143200 130458275 808 807 808 807 16
296 20250219 143100 130445359 809 809 809 809 0
297 20250219 143000 130445359 809 808 809 808 2
298 20250219 142900 130443742 809 807 809 807 1962
299 20250219 142800 128860395 810 810 810 810 128
300 20250219 142700 128756715 808 809 810 808 2491
301 20250219 142600 126739037 810 809 810 809 14
302 20250219 142500 126727707 811 810 811 810 100
303 20250219 142400 126646705 809 810 810 809 12
304 20250219 142300 126636995 810 810 810 810 1
305 20250219 142200 126636185 809 809 811 809 276
306 20250219 142100 126412891 812 810 812 810 44
307 20250219 142000 126377184 812 812 812 812 0
308 20250219 141900 126377184 812 812 812 812 500
309 20250219 141800 125971184 812 810 812 810 337
310 20250219 141700 125697976 811 811 811 811 0
311 20250219 141600 125697976 811 811 811 811 0
312 20250219 141500 125697976 811 810 811 810 403
313 20250219 141400 125371545 810 810 810 810 1000
314 20250219 141300 124561545 810 810 810 810 0
315 20250219 141200 124561545 810 810 810 810 0
316 20250219 141100 124561545 810 809 810 806 873
317 20250219 141000 123857494 810 807 810 807 24841
318 20250219 140900 103746383 808 807 808 807 401
319 20250219 140800 103422718 807 807 807 807 12
320 20250219 140700 103413034 806 806 806 806 449
321 20250219 140600 103051140 805 805 805 805 0
322 20250219 140500 103051140 805 805 805 805 10
323 20250219 140400 103043090 806 806 806 806 4
324 20250219 140300 103039866 807 807 807 807 0
325 20250219 140200 103039866 807 805 807 805 3908
326 20250219 140100 99890029 805 805 805 805 0
327 20250219 140000 99890029 805 805 805 805 400
328 20250219 135900 99568029 805 805 805 805 66
329 20250219 135800 99514899 804 804 804 804 455
330 20250219 135700 99149079 804 804 804 804 0
331 20250219 135600 99149079 804 803 804 803 600
332 20250219 135500 98666779 803 803 803 803 744
333 20250219 135400 98069347 803 803 803 803 0
334 20250219 135300 98069347 803 802 803 802 270
335 20250219 135200 97852774 802 802 802 802 1637
336 20250219 135100 96539900 803 802 803 802 155
337 20250219 135000 96415535 802 802 802 802 1000
338 20250219 134900 95613535 802 802 802 802 1526
339 20250219 134800 94389683 802 802 802 802 15
340 20250219 134700 94377653 802 800 802 800 250
341 20250219 134600 94177405 800 802 802 800 2572
342 20250219 134500 92115727 802 801 802 801 10
343 20250219 134400 92107713 800 800 800 800 120
344 20250219 134300 92011713 802 802 802 802 0
345 20250219 134200 92011713 802 802 802 802 0
346 20250219 134100 92011713 802 802 802 802 0
347 20250219 134000 92011713 802 802 802 802 0
348 20250219 133900 92011713 802 802 802 802 0
349 20250219 133800 92011713 802 802 802 802 0
350 20250219 133700 92011713 802 802 802 802 0
351 20250219 133600 92011713 802 800 802 800 420
352 20250219 133500 91675391 801 800 801 800 112
353 20250219 133400 91585779 801 800 801 800 2985
354 20250219 133300 89197709 800 800 800 800 55
355 20250219 133200 89153709 799 799 799 799 62
356 20250219 133100 89104171 799 799 799 799 0
357 20250219 133000 89104171 799 799 799 799 0
358 20250219 132900 89104171 799 799 799 799 0
359 20250219 132800 89104171 799 799 799 799 6
360 20250219 132700 89099377 798 797 798 797 182
361 20250219 132600 88954177 800 800 800 800 0
362 20250219 132500 88954177 800 800 800 800 0
363 20250219 132400 88954177 800 800 800 800 0
364 20250219 132300 88954177 800 800 800 800 0
365 20250219 132200 88954177 800 800 800 800 0
366 20250219 132100 88954177 800 800 800 800 0
367 20250219 132000 88954177 800 800 800 800 0
368 20250219 131900 88954177 800 800 800 800 0
369 20250219 131800 88954177 800 800 800 800 0
370 20250219 131700 88954177 800 798 800 798 52
371 20250219 131600 88912630 800 799 800 799 200
372 20250219 131500 88752796 799 800 800 798 181
373 20250219 131400 88608186 800 800 800 800 0
374 20250219 131300 88608186 800 800 800 800 0
375 20250219 131200 88608186 800 800 800 800 0
376 20250219 131100 88608186 800 799 800 799 202
377 20250219 131000 88446787 799 799 799 799 0
378 20250219 130900 88446787 799 799 799 799 0
379 20250219 130800 88446787 799 799 799 799 0
380 20250219 130700 88446787 799 799 799 799 0
381 20250219 130600 88446787 799 801 801 797 4455
382 20250219 130500 84886104 802 802 802 802 0
383 20250219 130400 84886104 802 802 802 802 0
384 20250219 130300 84886104 802 802 802 802 3
385 20250219 130200 84883698 802 802 802 802 0
386 20250219 130100 84883698 802 802 802 802 11
387 20250219 130000 84874876 802 802 802 802 1
388 20250219 125900 84874074 802 801 802 801 72
389 20250219 125800 84816380 802 802 802 802 0
390 20250219 125700 84816380 802 802 802 802 0
391 20250219 125600 84816380 802 801 802 801 1000
392 20250219 125500 84014922 802 802 802 802 0
393 20250219 125400 84014922 802 802 802 802 0
394 20250219 125300 84014922 802 802 802 800 373
395 20250219 125200 83716448 802 802 802 802 0
396 20250219 125100 83716448 802 802 802 802 0
397 20250219 125000 83716448 802 801 802 801 205
398 20250219 124900 83552238 802 802 802 802 0
399 20250219 124800 83552238 802 800 802 800 105
400 20250219 124700 83468228 802 802 802 802 0
401 20250219 124600 83468228 802 800 802 800 13647
402 20250219 124500 72550251 800 800 800 800 0
403 20250219 124400 72550251 800 800 800 800 0
404 20250219 124300 72550251 800 800 800 800 0
405 20250219 124200 72550251 800 800 800 800 0
406 20250219 124100 72550251 800 800 800 800 0
407 20250219 124000 72550251 800 800 800 800 0
408 20250219 123900 72550251 800 800 800 800 0
409 20250219 123800 72550251 800 800 800 800 0
410 20250219 123700 72550251 800 800 800 800 120
411 20250219 123600 72454251 800 800 800 798 1264
412 20250219 123500 71443403 798 799 800 798 3806
413 20250219 123400 68402234 799 798 799 798 2611
414 20250219 123300 66316644 798 798 798 798 500
415 20250219 123200 65917644 798 798 798 798 300
416 20250219 123100 65678244 798 798 798 798 0
417 20250219 123000 65678244 798 798 798 798 0
418 20250219 122900 65678244 798 798 798 798 689
419 20250219 122800 65128422 798 798 798 798 0
420 20250219 122700 65128422 798 798 798 798 30
421 20250219 122600 65104482 797 797 797 797 214
422 20250219 122500 64933924 797 797 797 797 0
423 20250219 122400 64933924 797 797 797 797 1
424 20250219 122300 64933127 797 797 797 797 0
425 20250219 122200 64933127 797 797 797 797 0
426 20250219 122100 64933127 797 797 797 797 0
427 20250219 122000 64933127 797 796 797 796 100
428 20250219 121900 64853434 796 796 796 796 113
429 20250219 121800 64763486 796 796 796 796 185
430 20250219 121700 64616226 796 796 796 796 0
431 20250219 121600 64616226 796 796 796 796 0
432 20250219 121500 64616226 796 796 796 796 1
433 20250219 121400 64615430 796 795 797 793 3246
434 20250219 121300 62039790 797 797 797 797 1306
435 20250219 121200 60998908 798 798 798 798 0
436 20250219 121100 60998908 798 795 798 795 484
437 20250219 121000 60613167 796 796 796 796 0
438 20250219 120900 60613167 796 796 796 796 600
439 20250219 120800 60135567 796 796 796 796 0
440 20250219 120700 60135567 796 796 796 796 0
441 20250219 120600 60135567 796 796 796 796 0
442 20250219 120500 60135567 796 796 796 796 0
443 20250219 120400 60135567 796 796 796 796 0
444 20250219 120300 60135567 796 796 796 796 0
445 20250219 120200 60135567 796 795 796 795 133
446 20250219 120100 60029799 796 796 796 796 0
447 20250219 120000 60029799 796 795 796 795 30
448 20250219 115900 60005939 797 797 797 797 0
449 20250219 115800 60005939 797 797 797 797 0
450 20250219 115700 60005939 797 797 797 797 0
451 20250219 115600 60005939 797 795 797 795 1310
452 20250219 115500 58963731 797 796 797 796 944
453 20250219 115400 58212274 796 796 796 796 20
454 20250219 115300 58196354 795 795 795 795 0
455 20250219 115200 58196354 795 796 796 795 59
456 20250219 115100 58149400 797 797 797 797 0
457 20250219 115000 58149400 797 797 797 797 1
458 20250219 114900 58148603 794 794 794 794 0
459 20250219 114800 58148603 794 794 794 794 19
460 20250219 114700 58133517 797 797 797 797 0
461 20250219 114600 58133517 797 797 797 797 0
462 20250219 114500 58133517 797 797 797 797 0
463 20250219 114400 58133517 797 797 797 797 0
464 20250219 114300 58133517 797 797 797 797 1
465 20250219 114200 58132720 798 798 798 798 0
466 20250219 114100 58132720 798 798 798 798 0
467 20250219 114000 58132720 798 798 798 798 0
468 20250219 113900 58132720 798 798 798 798 0
469 20250219 113800 58132720 798 798 798 798 0
470 20250219 113700 58132720 798 798 798 798 0
471 20250219 113600 58132720 798 798 798 798 0
472 20250219 113500 58132720 798 798 798 798 0
473 20250219 113400 58132720 798 798 798 798 0
474 20250219 113300 58132720 798 798 798 798 0
475 20250219 113200 58132720 798 796 798 795 238
476 20250219 113100 57943251 796 796 796 796 27
477 20250219 113000 57921759 796 796 796 796 26
478 20250219 112900 57901063 796 796 796 796 314
479 20250219 112800 57651119 796 796 796 796 0
480 20250219 112700 57651119 796 796 796 796 0
481 20250219 112600 57651119 796 796 796 796 0
482 20250219 112500 57651119 796 795 796 795 88
483 20250219 112400 57581145 794 794 794 794 0
484 20250219 112300 57581145 794 794 794 794 6
485 20250219 112200 57576381 794 794 794 794 2
486 20250219 112100 57574793 795 795 795 795 0
487 20250219 112000 57574793 795 794 795 794 200
488 20250219 111900 57415895 795 796 796 794 108
489 20250219 111800 57330103 794 794 794 794 0
490 20250219 111700 57330103 794 794 794 794 0
491 20250219 111600 57330103 794 794 794 794 16
492 20250219 111500 57317399 797 797 797 797 0
493 20250219 111400 57317399 797 797 797 797 0
494 20250219 111300 57317399 797 797 797 797 0
495 20250219 111200 57317399 797 792 797 792 6001
496 20250219 111100 52564602 793 794 794 793 2110
497 20250219 111000 50890155 797 797 797 797 0
498 20250219 110900 50890155 797 797 797 797 0
499 20250219 110800 50890155 797 797 797 797 0
500 20250219 110700 50890155 797 797 797 797 4
501 20250219 110600 50886967 795 797 797 795 101
502 20250219 110500 50806670 796 796 796 796 2
503 20250219 110400 50805078 797 797 797 797 0
504 20250219 110300 50805078 797 797 797 797 63
505 20250219 110200 50754867 797 797 797 797 0
506 20250219 110100 50754867 797 797 797 797 0
507 20250219 110000 50754867 797 797 797 797 0
508 20250219 105900 50754867 797 796 797 796 40
509 20250219 105800 50723023 796 796 796 796 162
510 20250219 105700 50594071 796 795 796 795 10
511 20250219 105600 50586113 796 796 796 796 0
512 20250219 105500 50586113 796 796 796 796 0
513 20250219 105400 50586113 796 796 796 796 0
514 20250219 105300 50586113 796 796 796 796 0
515 20250219 105200 50586113 796 796 796 796 10
516 20250219 105100 50578153 798 798 798 798 0
517 20250219 105000 50578153 798 798 798 798 0
518 20250219 104900 50578153 798 798 798 798 0
519 20250219 104800 50578153 798 798 798 798 0
520 20250219 104700 50578153 798 798 798 798 0
521 20250219 104600 50578153 798 794 798 794 257
522 20250219 104500 50374067 794 792 794 792 398
523 20250219 104400 50058783 794 794 794 794 0
524 20250219 104300 50058783 794 794 794 794 0
525 20250219 104200 50058783 794 794 794 794 35
526 20250219 104100 50030993 794 794 794 794 0
527 20250219 104000 50030993 794 794 794 794 0
528 20250219 103900 50030993 794 794 794 794 1
529 20250219 103800 50030199 792 792 792 792 11
530 20250219 103700 50021487 794 794 794 792 1651
531 20250219 103600 48712109 795 795 795 795 0
532 20250219 103500 48712109 795 795 795 795 2530
533 20250219 103400 46700759 795 795 795 795 3
534 20250219 103300 46698374 800 800 800 800 0
535 20250219 103200 46698374 800 800 800 800 0
536 20250219 103100 46698374 800 800 800 800 0
537 20250219 103000 46698374 800 800 800 800 0
538 20250219 102900 46698374 800 800 800 800 0
539 20250219 102800 46698374 800 800 800 800 0
540 20250219 102700 46698374 800 798 800 798 10
541 20250219 102600 46690377 796 799 800 796 1615
542 20250219 102500 45404638 797 798 798 797 4
543 20250219 102400 45401448 800 799 800 799 2
544 20250219 102300 45399849 797 798 798 797 617
545 20250219 102200 44907495 800 799 800 799 478
546 20250219 102100 44525219 800 800 800 800 400
547 20250219 102000 44205219 800 800 800 800 1
548 20250219 101900 44204419 800 800 800 800 0
549 20250219 101800 44204419 800 799 800 799 50
550 20250219 101700 44164468 799 799 799 799 0
551 20250219 101600 44164468 799 799 800 796 1068
552 20250219 101500 43310804 799 799 799 799 20
553 20250219 101400 43294824 798 795 798 795 268
554 20250219 101300 43081201 797 794 797 794 5
555 20250219 101200 43077219 797 797 797 797 0
556 20250219 101100 43077219 797 797 797 797 1
557 20250219 101000 43076422 797 794 797 794 59
558 20250219 100900 43029549 797 797 797 797 0
559 20250219 100800 43029549 797 797 797 797 0
560 20250219 100700 43029549 797 797 797 797 0
561 20250219 100600 43029549 797 796 797 796 30
562 20250219 100500 43005664 796 792 796 792 246
563 20250219 100400 42810540 795 795 795 795 0
564 20250219 100300 42810540 795 795 795 795 0
565 20250219 100200 42810540 795 795 795 795 101
566 20250219 100100 42730245 795 794 795 794 1000
567 20250219 100000 41935516 794 794 794 794 0
568 20250219 095900 41935516 794 794 794 794 0
569 20250219 095800 41935516 794 794 794 794 0
570 20250219 095700 41935516 794 794 794 794 0
571 20250219 095600 41935516 794 794 794 794 0
572 20250219 095500 41935516 794 794 794 794 0
573 20250219 095400 41935516 794 794 794 794 0
574 20250219 095300 41935516 794 794 795 794 66
575 20250219 095200 41883080 794 794 795 794 205
576 20250219 095100 41720250 791 791 791 791 0
577 20250219 095000 41720250 791 794 795 791 3844
578 20250219 094900 38679462 791 794 795 791 148
579 20250219 094800 38561964 793 795 795 793 65
580 20250219 094700 38510309 794 794 795 794 500
581 20250219 094600 38113275 794 788 794 785 2739
582 20250219 094500 35956686 794 794 794 794 3
583 20250219 094400 35954304 793 793 793 793 251
584 20250219 094300 35755261 793 793 793 793 0
585 20250219 094200 35755261 793 789 793 788 3609
586 20250219 094100 32897742 794 790 794 790 19
587 20250219 094000 32882696 795 793 795 793 60
588 20250219 093900 32835112 793 791 793 791 203
589 20250219 093800 32674440 790 790 790 790 0
590 20250219 093700 32674440 790 791 791 790 513
591 20250219 093600 32269160 792 792 792 792 0
592 20250219 093500 32269160 792 792 792 792 0
593 20250219 093400 32269160 792 792 792 792 0
594 20250219 093300 32269160 792 792 792 792 126
595 20250219 093200 32169368 789 790 790 789 1834
596 20250219 093100 30720706 795 795 795 795 0
597 20250219 093000 30720706 795 795 795 795 100
598 20250219 092900 30641206 796 793 796 788 8214
599 20250219 092800 24145585 792 797 797 792 404
600 20250219 092700 23825296 797 797 797 797 652
601 20250219 092600 23305652 793 793 793 793 18
602 20250219 092500 23291378 797 797 797 797 0
603 20250219 092400 23291378 797 797 797 797 0
604 20250219 092300 23291378 797 797 797 797 10
605 20250219 092200 23283408 797 793 797 793 3958
606 20250219 092100 20143914 793 793 793 793 0
607 20250219 092000 20143914 793 793 793 793 0
608 20250219 091900 20143914 793 793 793 793 50
609 20250219 091800 20104264 793 791 793 791 1165
610 20250219 091700 19182639 793 793 793 793 0
611 20250219 091600 19182639 793 793 793 793 0
612 20250219 091500 19182639 793 791 793 790 7107
613 20250219 091400 13565994 791 791 791 791 1452
614 20250219 091300 12417462 791 793 793 791 3735
615 20250219 091200 9460066 793 793 793 793 33
616 20250219 091100 9433897 792 792 792 792 1372
617 20250219 091000 8347273 792 793 793 792 3135
618 20250219 090900 5861425 796 796 796 796 0
619 20250219 090800 5861425 796 796 796 796 4000
620 20250219 090700 2677425 797 797 797 797 0
621 20250219 090600 2677425 797 793 797 791 847
622 20250219 090500 2006551 800 800 800 800 0
623 20250219 090400 2006551 800 794 800 794 1870
624 20250219 090300 518494 795 794 795 794 647
625 20250219 090200 4760 794 794 794 794 0
626 20250219 090100 4760 794 794 794 794 4
627 20250219 090000 1584 789 795 795 789 2

1
038620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,71807899,0,57159087604,0.00
20250214,0,71807899,0,57446319200,0.00
20250213,0,71807899,0,58667053483,0.00
20250212,0,71807899,0,55435698028,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 71807899 0 57159087604 0.00
3 20250214 0 71807899 0 57446319200 0.00
4 20250213 0 71807899 0 58667053483 0.00
5 20250212 0 71807899 0 55435698028 0.00