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

631
043220/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,1636084689,211,211,211,211,1030043
20250219,192800,1636084689,211,211,211,211,0
20250219,192700,1636084689,211,211,211,211,0
20250219,192600,1636084689,211,211,211,211,0
20250219,192500,1636084689,211,211,211,211,0
20250219,192400,1636084689,211,211,211,211,0
20250219,192300,1636084689,211,211,211,211,0
20250219,192200,1636084689,211,211,211,211,0
20250219,192100,1636084689,211,211,211,211,0
20250219,192000,1636084689,211,211,211,211,0
20250219,191900,1636084689,211,211,211,211,0
20250219,191800,1636084689,211,211,211,211,0
20250219,191700,1636084689,211,211,211,211,0
20250219,191600,1636084689,211,211,211,211,0
20250219,191500,1636084689,211,211,211,211,0
20250219,191400,1636084689,211,211,211,211,0
20250219,191300,1636084689,211,211,211,211,0
20250219,191200,1636084689,211,211,211,211,0
20250219,191100,1636084689,211,211,211,211,0
20250219,191000,1636084689,211,211,211,211,0
20250219,190900,1636084689,211,211,211,211,0
20250219,190800,1636084689,211,211,211,211,0
20250219,190700,1636084689,211,211,211,211,0
20250219,190600,1636084689,211,211,211,211,0
20250219,190500,1636084689,211,211,211,211,0
20250219,190400,1636084689,211,211,211,211,0
20250219,190300,1636084689,211,211,211,211,0
20250219,190200,1636084689,211,211,211,211,0
20250219,190100,1636084689,211,211,211,211,0
20250219,190000,1636084689,211,211,211,211,0
20250219,185900,1636084689,211,211,211,211,1030043
20250219,185800,1636084689,211,211,211,211,0
20250219,185700,1636084689,211,211,211,211,0
20250219,185600,1636084689,211,211,211,211,0
20250219,185500,1636084689,211,211,211,211,0
20250219,185400,1636084689,211,211,211,211,0
20250219,185300,1636084689,211,211,211,211,0
20250219,185200,1636084689,211,211,211,211,0
20250219,185100,1636084689,211,211,211,211,0
20250219,185000,1636084689,211,211,211,211,0
20250219,184900,1636084689,211,211,211,211,0
20250219,184800,1636084689,211,211,211,211,0
20250219,184700,1636084689,211,211,211,211,0
20250219,184600,1636084689,211,211,211,211,0
20250219,184500,1636084689,211,211,211,211,0
20250219,184400,1636084689,211,211,211,211,0
20250219,184300,1636084689,211,211,211,211,0
20250219,184200,1636084689,211,211,211,211,0
20250219,184100,1636084689,211,211,211,211,0
20250219,184000,1636084689,211,211,211,211,0
20250219,183900,1636084689,211,211,211,211,0
20250219,183800,1636084689,211,211,211,211,0
20250219,183700,1636084689,211,211,211,211,0
20250219,183600,1636084689,211,211,211,211,0
20250219,183500,1636084689,211,211,211,211,0
20250219,183400,1636084689,211,211,211,211,0
20250219,183300,1636084689,211,211,211,211,0
20250219,183200,1636084689,211,211,211,211,0
20250219,183100,1636084689,211,211,211,211,0
20250219,183000,1636084689,211,211,211,211,0
20250219,182900,1636084689,211,211,211,211,1030043
20250219,182800,1636084689,211,211,211,211,0
20250219,182700,1636084689,211,211,211,211,0
20250219,182600,1636084689,211,211,211,211,0
20250219,182500,1636084689,211,211,211,211,0
20250219,182400,1636084689,211,211,211,211,0
20250219,182300,1636084689,211,211,211,211,0
20250219,182200,1636084689,211,211,211,211,0
20250219,182100,1636084689,211,211,211,211,0
20250219,182000,1636084689,211,211,211,211,0
20250219,181900,1636084689,211,211,211,211,0
20250219,181800,1636084689,211,211,211,211,0
20250219,181700,1636084689,211,211,211,211,0
20250219,181600,1636084689,211,211,211,211,0
20250219,181500,1636084689,211,211,211,211,0
20250219,181400,1636084689,211,211,211,211,0
20250219,181300,1636084689,211,211,211,211,0
20250219,181200,1636084689,211,211,211,211,0
20250219,181100,1636084689,211,211,211,211,0
20250219,181000,1636084689,211,211,211,211,0
20250219,180900,1636084689,211,211,211,211,0
20250219,180800,1636084689,211,211,211,211,0
20250219,180700,1636084689,211,211,211,211,0
20250219,180600,1636084689,211,211,211,211,0
20250219,180500,1636084689,211,211,211,211,0
20250219,180400,1636084689,211,211,211,211,0
20250219,180300,1636084689,211,211,211,211,0
20250219,180200,1636084689,211,211,211,211,0
20250219,180100,1636084689,211,211,211,211,0
20250219,180000,1636084689,211,211,211,211,0
20250219,175900,1636084689,211,211,211,211,1030043
20250219,175800,1636084689,211,211,211,211,0
20250219,175700,1636084689,211,211,211,211,0
20250219,175600,1636084689,211,211,211,211,0
20250219,175500,1636084689,211,211,211,211,0
20250219,175400,1636084689,211,211,211,211,0
20250219,175300,1636084689,211,211,211,211,0
20250219,175200,1636084689,211,211,211,211,0
20250219,175100,1636084689,211,211,211,211,0
20250219,175000,1636084689,211,211,211,211,0
20250219,174900,1636084689,211,211,211,211,0
20250219,174800,1636084689,211,211,211,211,0
20250219,174700,1636084689,211,211,211,211,0
20250219,174600,1636084689,211,211,211,211,0
20250219,174500,1636084689,211,211,211,211,0
20250219,174400,1636084689,211,211,211,211,0
20250219,174300,1636084689,211,211,211,211,0
20250219,174200,1636084689,211,211,211,211,0
20250219,174100,1636084689,211,211,211,211,0
20250219,174000,1636084689,211,211,211,211,0
20250219,173900,1636084689,211,211,211,211,0
20250219,173800,1636084689,211,211,211,211,0
20250219,173700,1636084689,211,211,211,211,0
20250219,173600,1636084689,211,211,211,211,0
20250219,173500,1636084689,211,211,211,211,0
20250219,173400,1636084689,211,211,211,211,0
20250219,173300,1636084689,211,211,211,211,0
20250219,173200,1636084689,211,211,211,211,0
20250219,173100,1636084689,211,211,211,211,0
20250219,173000,1636084689,211,211,211,211,0
20250219,172900,1636084689,211,211,211,211,1030043
20250219,172800,1636084689,211,211,211,211,0
20250219,172700,1636084689,211,211,211,211,0
20250219,172600,1636084689,211,211,211,211,0
20250219,172500,1636084689,211,211,211,211,0
20250219,172400,1636084689,211,211,211,211,0
20250219,172300,1636084689,211,211,211,211,0
20250219,172200,1636084689,211,211,211,211,0
20250219,172100,1636084689,211,211,211,211,0
20250219,172000,1636084689,211,211,211,211,0
20250219,171900,1636084689,211,211,211,211,0
20250219,171800,1636084689,211,211,211,211,0
20250219,171700,1636084689,211,211,211,211,0
20250219,171600,1636084689,211,211,211,211,0
20250219,171500,1636084689,211,211,211,211,0
20250219,171400,1636084689,211,211,211,211,0
20250219,171300,1636084689,211,211,211,211,0
20250219,171200,1636084689,211,211,211,211,0
20250219,171100,1636084689,211,211,211,211,0
20250219,171000,1636084689,211,211,211,211,0
20250219,170900,1636084689,211,211,211,211,0
20250219,170800,1636084689,211,211,211,211,0
20250219,170700,1636084689,211,211,211,211,0
20250219,170600,1636084689,211,211,211,211,0
20250219,170500,1636084689,211,211,211,211,0
20250219,170400,1636084689,211,211,211,211,0
20250219,170300,1636084689,211,211,211,211,0
20250219,170200,1636084689,211,211,211,211,0
20250219,170100,1636084689,211,211,211,211,0
20250219,170000,1636084689,211,211,211,211,0
20250219,165900,1636084689,211,211,211,211,1030043
20250219,165800,1636084689,211,211,211,211,0
20250219,165700,1636084689,211,211,211,211,0
20250219,165600,1636084689,211,211,211,211,0
20250219,165500,1636084689,211,211,211,211,0
20250219,165400,1636084689,211,211,211,211,0
20250219,165300,1636084689,211,211,211,211,0
20250219,165200,1636084689,211,211,211,211,0
20250219,165100,1636084689,211,211,211,211,0
20250219,165000,1636084689,211,211,211,211,0
20250219,164900,1636084689,211,211,211,211,0
20250219,164800,1636084689,211,211,211,211,0
20250219,164700,1636084689,211,211,211,211,0
20250219,164600,1636084689,211,211,211,211,0
20250219,164500,1636084689,211,211,211,211,0
20250219,164400,1636084689,211,211,211,211,0
20250219,164300,1636084689,211,211,211,211,0
20250219,164200,1636084689,211,211,211,211,0
20250219,164100,1636084689,211,211,211,211,0
20250219,164000,1636084689,211,211,211,211,0
20250219,163900,1636084689,211,211,211,211,0
20250219,163800,1636084689,211,211,211,211,0
20250219,163700,1636084689,211,211,211,211,0
20250219,163600,1636084689,211,211,211,211,0
20250219,163500,1636084689,211,211,211,211,0
20250219,163400,1636084689,211,211,211,211,0
20250219,163300,1636084689,211,211,211,211,0
20250219,163200,1636084689,211,211,211,211,0
20250219,163100,1636084689,211,211,211,211,0
20250219,163000,1636084689,211,211,211,211,0
20250219,162900,1636084689,211,211,211,211,1030043
20250219,162800,1636084689,211,211,211,211,0
20250219,162700,1636084689,211,211,211,211,0
20250219,162600,1636084689,211,211,211,211,0
20250219,162500,1636084689,211,211,211,211,0
20250219,162400,1636084689,211,211,211,211,0
20250219,162300,1636084689,211,211,211,211,0
20250219,162200,1636084689,211,211,211,211,0
20250219,162100,1636084689,211,211,211,211,0
20250219,162000,1636084689,211,211,211,211,0
20250219,161900,1636084689,211,211,211,211,0
20250219,161800,1636084689,211,211,211,211,0
20250219,161700,1636084689,211,211,211,211,0
20250219,161600,1636084689,211,211,211,211,0
20250219,161500,1636084689,211,211,211,211,0
20250219,161400,1636084689,211,211,211,211,0
20250219,161300,1636084689,211,211,211,211,0
20250219,161200,1636084689,211,211,211,211,0
20250219,161100,1636084689,211,211,211,211,0
20250219,161000,1636084689,211,211,211,211,0
20250219,160900,1636084689,211,211,211,211,0
20250219,160800,1636084689,211,211,211,211,0
20250219,160700,1636084689,211,211,211,211,0
20250219,160600,1636084689,211,211,211,211,0
20250219,160500,1636084689,211,211,211,211,0
20250219,160400,1636084689,211,211,211,211,0
20250219,160300,1636084689,211,211,211,211,0
20250219,160200,1636084689,211,211,211,211,0
20250219,160100,1636084689,211,211,211,211,0
20250219,160000,1636084689,211,211,211,211,0
20250219,155900,1636084689,211,211,211,211,1030043
20250219,155800,1636084689,211,211,211,211,0
20250219,155700,1636084689,211,211,211,211,0
20250219,155600,1636084689,211,211,211,211,0
20250219,155500,1636084689,211,211,211,211,0
20250219,155400,1636084689,211,211,211,211,0
20250219,155300,1636084689,211,211,211,211,0
20250219,155200,1636084689,211,211,211,211,0
20250219,155100,1636084689,211,211,211,211,0
20250219,155000,1636084689,211,211,211,211,0
20250219,154900,1636084689,211,211,211,211,0
20250219,154800,1636084689,211,211,211,211,0
20250219,154700,1636084689,211,211,211,211,0
20250219,154600,1636084689,211,211,211,211,0
20250219,154500,1636084689,211,211,211,211,0
20250219,154400,1636084689,211,211,211,211,0
20250219,154300,1636084689,211,211,211,211,0
20250219,154200,1636084689,211,211,211,211,0
20250219,154100,1636084689,211,211,211,211,0
20250219,154000,1636084689,211,211,211,211,0
20250219,153900,1636084689,211,211,211,211,0
20250219,153800,1636084689,211,211,211,211,0
20250219,153700,1636084689,211,211,211,211,0
20250219,153600,1636084689,211,211,211,211,0
20250219,153500,1636084689,211,211,211,211,0
20250219,153400,1636084689,211,211,211,211,0
20250219,153300,1636084689,211,211,211,211,0
20250219,153200,1636084689,211,211,211,211,1030043
20250219,153100,1418745616,233,233,233,233,0
20250219,153000,1418745616,233,233,233,233,0
20250219,152900,1418745616,233,233,233,233,0
20250219,152800,1418745616,233,233,233,233,0
20250219,152700,1418745616,233,233,233,233,0
20250219,152600,1418745616,233,233,233,233,0
20250219,152500,1418745616,233,233,233,233,0
20250219,152400,1418745616,233,233,233,233,0
20250219,152300,1418745616,233,233,233,233,0
20250219,152200,1418745616,233,233,233,233,0
20250219,152100,1418745616,233,233,233,233,0
20250219,152000,1418745616,233,233,233,233,0
20250219,151900,1418745616,233,232,233,232,14151
20250219,151800,1415459460,233,233,233,232,11346
20250219,151700,1412827145,232,232,232,232,8927
20250219,151600,1410756081,232,232,232,232,298
20250219,151500,1410686945,233,233,233,232,4631
20250219,151400,1409611076,233,233,233,233,11953
20250219,151300,1406826027,233,233,233,232,6361
20250219,151200,1405348914,232,233,233,232,7818
20250219,151100,1403534596,233,234,234,233,1003
20250219,151000,1403300397,233,233,233,232,15419
20250219,150900,1399712270,233,233,233,232,19022
20250219,150800,1395280460,233,233,233,233,3
20250219,150700,1395279761,233,234,234,233,1791
20250219,150600,1394862457,233,233,234,233,2004
20250219,150500,1394395495,233,233,233,233,1007
20250219,150400,1394160864,232,232,232,232,9000
20250219,150300,1392072864,232,232,233,232,18295
20250219,150200,1387828323,232,232,232,232,3000
20250219,150100,1387132323,233,233,233,233,2098
20250219,150000,1386643489,233,233,233,233,11000
20250219,145900,1384080489,234,234,234,233,14483
20250219,145800,1380704899,234,234,234,234,1071
20250219,145700,1380454285,233,233,233,233,0
20250219,145600,1380454285,233,233,233,233,742
20250219,145500,1380281399,233,234,234,233,129
20250219,145400,1380251320,233,233,233,233,0
20250219,145300,1380251320,233,233,233,233,10005
20250219,145200,1377920155,233,233,233,233,540
20250219,145100,1377794335,234,234,234,234,402
20250219,145000,1377700267,234,234,234,234,17472
20250219,144900,1373611819,234,234,234,234,0
20250219,144800,1373611819,234,234,234,234,5288
20250219,144700,1372374427,234,234,234,234,11000
20250219,144600,1369800427,234,233,234,233,1101
20250219,144500,1369542794,233,234,234,233,1220
20250219,144400,1369258434,234,234,234,233,3010
20250219,144300,1368556094,234,234,234,234,45
20250219,144200,1368545564,234,233,234,233,2892
20250219,144100,1367870727,233,233,233,233,1057
20250219,144000,1367624446,233,233,233,233,53
20250219,143900,1367612097,232,232,233,232,8753
20250219,143800,1365576396,232,232,232,232,173
20250219,143700,1365536260,233,233,233,232,14827
20250219,143600,1362082394,233,233,233,233,43
20250219,143500,1362072375,233,234,234,233,1922
20250219,143400,1361622757,234,233,234,233,13110
20250219,143300,1358558126,233,233,234,232,34746
20250219,143200,1350462390,233,234,234,233,6185
20250219,143100,1349020331,234,235,235,234,352
20250219,143000,1348937961,234,234,235,234,33630
20250219,142900,1341068538,234,234,234,233,13811
20250219,142800,1337846764,234,234,234,234,16999
20250219,142700,1333868998,234,233,234,233,11757
20250219,142600,1331129616,232,232,232,232,0
20250219,142500,1331129616,232,233,233,232,1043
20250219,142400,1330887597,233,233,233,233,185
20250219,142300,1330844492,233,232,233,232,28838
20250219,142200,1324141775,232,232,232,232,392
20250219,142100,1324050831,233,232,233,231,4010
20250219,142000,1323120548,232,232,232,232,6414
20250219,141900,1321632500,232,232,233,232,77434
20250219,141800,1303664412,233,233,233,233,166
20250219,141700,1303625734,232,233,233,232,232
20250219,141600,1303571688,234,233,234,233,5681
20250219,141500,1302248010,233,233,233,233,445
20250219,141400,1302144325,234,234,234,234,0
20250219,141300,1302144325,234,234,234,234,2
20250219,141200,1302143857,233,234,234,233,12
20250219,141100,1302141059,233,233,233,233,488
20250219,141000,1302027355,233,234,234,233,62
20250219,140900,1302012850,234,233,234,233,897
20250219,140800,1301803799,232,233,233,232,3540
20250219,140700,1300982518,234,233,234,233,3001
20250219,140600,1300283284,233,233,233,233,28
20250219,140500,1300276760,234,234,234,234,5000
20250219,140400,1299106760,234,233,234,233,15200
20250219,140300,1295560701,233,233,233,233,1065
20250219,140200,1295312556,233,232,233,232,9319
20250219,140100,1293145329,233,232,233,232,2010
20250219,140000,1292678999,233,233,233,232,11061
20250219,135900,1290111786,233,233,233,233,200
20250219,135800,1290065186,233,233,233,233,37
20250219,135700,1290056565,233,233,233,232,46936
20250219,135600,1279166075,233,233,233,233,4766
20250219,135500,1278055597,232,232,232,232,53968
20250219,135400,1265535021,233,233,233,233,334
20250219,135300,1265457199,233,233,233,233,8443
20250219,135200,1263489980,233,234,234,233,273
20250219,135100,1263426251,234,234,234,233,110
20250219,135000,1263400575,234,234,234,233,2174
20250219,134900,1262891879,232,232,232,232,5000
20250219,134800,1261731879,234,233,234,232,2743
20250219,134700,1261092648,233,233,233,233,75
20250219,134600,1261075173,233,232,233,232,5219
20250219,134500,1259859314,233,234,234,233,39475
20250219,134400,1250661489,233,233,234,233,214
20250219,134300,1250611510,233,234,234,233,8129
20250219,134200,1248709468,234,234,234,233,482
20250219,134100,1248596916,234,235,235,233,17091
20250219,134000,1244597657,235,234,236,234,9994
20250219,133900,1242246934,234,233,235,233,26556
20250219,133800,1236018806,233,234,234,233,531
20250219,133700,1235894764,233,234,234,232,2476
20250219,133600,1235317335,234,235,235,233,23830
20250219,133500,1229732924,235,233,235,232,25357
20250219,133400,1223805363,232,233,233,232,402
20250219,133300,1223711831,233,232,233,232,20568
20250219,133200,1218939524,233,232,233,232,1562
20250219,133100,1218575637,233,233,233,232,1263
20250219,133000,1218281435,232,232,233,232,1053
20250219,132900,1218036128,232,232,233,232,20911
20250219,132800,1213183776,233,232,233,232,1600
20250219,132700,1212811076,232,232,232,232,1207
20250219,132600,1212531052,232,232,232,232,5842
20250219,132500,1211175708,232,233,233,232,5200
20250219,132400,1209969108,233,232,233,232,18714
20250219,132300,1205627459,232,233,233,232,740
20250219,132200,1205455769,232,232,233,232,5799
20250219,132100,1204110391,233,233,233,233,72
20250219,132000,1204093615,233,233,233,232,2070
20250219,131900,1203613317,233,232,233,232,10642
20250219,131800,1201144353,232,233,233,232,916
20250219,131700,1200931826,232,232,232,232,3963
20250219,131600,1200012410,233,234,234,233,2501
20250219,131500,1199428094,234,234,234,234,1323
20250219,131400,1199118512,234,234,234,234,2
20250219,131300,1199118044,233,233,233,233,7276
20250219,131200,1197422736,234,233,234,233,9
20250219,131100,1197420637,234,234,234,234,0
20250219,131000,1197420637,234,234,234,234,5
20250219,130900,1197419467,234,234,234,234,2
20250219,130800,1197418999,234,233,234,233,7786
20250219,130700,1195604860,233,232,233,232,4947
20250219,130600,1194456294,232,233,233,232,1017
20250219,130500,1194219350,233,233,233,233,2500
20250219,130400,1193636850,233,233,233,233,0
20250219,130300,1193636850,233,234,234,233,3218
20250219,130200,1192884056,234,234,234,234,2929
20250219,130100,1192198670,234,234,234,234,0
20250219,130000,1192198670,234,234,234,234,93
20250219,125900,1192176908,234,233,234,233,1071
20250219,125800,1191927363,233,233,233,233,294
20250219,125700,1191858861,233,233,233,233,1605
20250219,125600,1191484896,233,233,233,233,2200
20250219,125500,1190972296,233,233,233,233,4435
20250219,125400,1189938941,233,233,233,233,16791
20250219,125300,1186026638,232,232,232,232,1000
20250219,125200,1185794638,232,231,232,231,2112
20250219,125100,1185304659,231,232,232,231,1021
20250219,125000,1185068806,231,231,232,231,77
20250219,124900,1185050969,231,231,232,231,695
20250219,124800,1184890290,231,231,233,231,4136
20250219,124700,1183933001,231,232,232,231,4886
20250219,124600,1182801870,232,231,232,231,840
20250219,124500,1182607708,231,231,232,231,2529
20250219,124400,1182023156,231,232,232,231,9289
20250219,124300,1179875299,232,232,232,231,3377
20250219,124200,1179091906,232,232,232,231,3319
20250219,124100,1178324270,232,233,233,232,18
20250219,124000,1178320083,231,233,233,231,5332
20250219,123900,1177077866,233,233,233,233,165
20250219,123800,1177039421,233,232,233,231,4605
20250219,123700,1175970215,231,231,232,231,17507
20250219,123600,1171921095,231,232,232,231,50021
20250219,123500,1160317213,233,233,233,233,1211
20250219,123400,1160035050,233,233,233,233,313
20250219,123300,1159962121,233,234,234,233,8568
20250219,123200,1157965717,234,233,234,233,1071
20250219,123100,1157716073,233,233,233,233,1430
20250219,123000,1157382883,233,234,234,233,50435
20250219,122900,1145631319,234,234,234,234,1483
20250219,122800,1145284297,234,234,234,234,1289
20250219,122700,1144982671,234,234,234,234,3028
20250219,122600,1144274119,234,234,234,234,11717
20250219,122500,1141532341,235,235,235,235,572
20250219,122400,1141397921,235,235,235,235,534
20250219,122300,1141272431,234,235,235,234,51
20250219,122200,1141260496,234,234,234,234,9722
20250219,122100,1138985548,234,234,234,234,513
20250219,122000,1138865506,234,234,234,234,648
20250219,121900,1138713874,234,234,234,234,11
20250219,121800,1138711300,233,233,233,233,8822
20250219,121700,1136655774,233,233,233,233,0
20250219,121600,1136655774,233,234,234,233,102
20250219,121500,1136632007,233,233,233,233,711
20250219,121400,1136466344,234,234,234,234,3
20250219,121300,1136465642,234,234,234,234,7
20250219,121200,1136464004,234,234,234,234,6
20250219,121100,1136462600,233,235,235,233,340
20250219,121000,1136382980,235,234,235,234,7312
20250219,120900,1134671967,233,233,233,233,429
20250219,120800,1134572010,233,233,233,232,10744
20250219,120700,1132073089,233,233,233,233,2098
20250219,120600,1131584255,233,233,233,233,35
20250219,120500,1131576100,234,233,234,233,19
20250219,120400,1131571662,233,233,233,233,7651
20250219,120300,1129788979,234,234,234,234,0
20250219,120200,1129788979,234,233,234,233,2005
20250219,120100,1129321809,233,233,233,233,3123
20250219,120000,1128594150,233,233,233,233,4621
20250219,115900,1127517457,232,232,233,232,6904
20250219,115800,1125913719,233,233,233,233,256
20250219,115700,1125854071,233,233,234,233,8946
20250219,115600,1123769153,233,234,234,233,774
20250219,115500,1123588761,234,234,234,233,2762
20250219,115400,1122943034,233,233,233,233,4
20250219,115300,1122942102,234,234,234,233,51105
20250219,115200,1111029627,234,234,234,234,2010
20250219,115100,1110559287,234,234,234,234,1745
20250219,115000,1110150957,234,233,234,233,1219
20250219,114900,1109865712,233,233,233,233,0
20250219,114800,1109865712,233,233,233,233,3606
20250219,114700,1109025514,233,233,233,233,459
20250219,114600,1108918567,233,234,234,233,2403
20250219,114500,1108358365,233,234,234,233,1249
20250219,114400,1108067121,234,234,234,234,2061
20250219,114300,1107584847,234,234,235,234,11540
20250219,114200,1104884387,235,235,235,235,0
20250219,114100,1104884387,235,234,235,234,4252
20250219,114000,1103888219,235,235,235,235,1800
20250219,113900,1103465219,234,235,235,234,42019
20250219,113800,1093593967,235,235,235,233,3962
20250219,113700,1092663527,235,235,236,233,36466
20250219,113600,1084103497,236,236,236,235,539
20250219,113500,1083976491,236,235,236,234,25550
20250219,113400,1077968325,234,235,235,234,1904
20250219,113300,1077521431,235,234,235,234,9973
20250219,113200,1075178009,234,234,235,234,23465
20250219,113100,1069686875,234,234,235,234,2150
20250219,113000,1069183577,234,234,234,234,110
20250219,112900,1069157837,235,235,235,234,56
20250219,112800,1069144680,234,234,234,234,0
20250219,112700,1069144680,234,234,235,234,1004
20250219,112600,1068909742,234,234,234,234,765
20250219,112500,1068730732,235,235,235,235,1001
20250219,112400,1068495497,235,235,235,235,3208
20250219,112300,1067741617,234,234,234,234,324
20250219,112200,1067665801,234,234,234,234,97
20250219,112100,1067643103,234,235,235,234,32427
20250219,112000,1060036861,235,234,236,234,36859
20250219,111900,1051378195,233,234,234,233,10399
20250219,111800,1048944831,234,234,234,233,7
20250219,111700,1048943195,233,233,233,233,3003
20250219,111600,1048243496,233,234,234,233,31
20250219,111500,1048236253,233,234,234,233,191
20250219,111400,1048191572,233,234,234,233,8
20250219,111300,1048189702,234,234,235,234,2913
20250219,111200,1047508039,233,235,235,233,75432
20250219,111100,1029885246,235,235,235,235,5126
20250219,111000,1028680636,235,236,236,235,5135
20250219,110900,1027473897,236,235,236,235,2275
20250219,110800,1026939057,235,235,235,235,7908
20250219,110700,1025080677,235,234,235,234,9467
20250219,110600,1022861869,235,234,235,234,187
20250219,110500,1022818104,234,235,235,234,304
20250219,110400,1022746668,235,235,235,235,102
20250219,110300,1022722698,235,235,235,235,1053
20250219,110200,1022475243,235,234,235,234,3401
20250219,110100,1021676108,235,235,235,235,408
20250219,110000,1021580228,235,236,236,235,3422
20250219,105900,1020776046,235,236,236,235,1048
20250219,105800,1020528755,234,234,235,234,100143
20250219,105700,997014180,234,234,234,234,2117
20250219,105600,996518802,234,233,234,233,5628
20250219,105500,995206443,234,234,234,234,119
20250219,105400,995178597,234,234,234,234,0
20250219,105300,995178597,234,233,234,233,917
20250219,105200,994964581,234,234,234,233,4479
20250219,105100,993916523,234,234,234,233,1128
20250219,105000,993652653,234,234,234,233,950
20250219,104900,993430399,234,234,235,234,26953
20250219,104800,987122946,235,235,235,233,5273
20250219,104700,985889064,234,234,235,233,15256
20250219,104600,982317335,235,234,235,234,11912
20250219,104500,979529926,234,235,235,234,2536
20250219,104400,978933987,234,234,235,234,8662
20250219,104300,976906840,234,234,235,234,8711
20250219,104200,974868263,234,234,234,234,2032
20250219,104100,974392775,234,234,234,233,183
20250219,104000,974350011,234,234,234,234,2400
20250219,103900,973788411,235,234,235,234,4301
20250219,103800,972781676,234,234,234,234,15
20250219,103700,972778166,234,234,235,234,34
20250219,103600,972770209,234,234,234,234,2029
20250219,103500,972295423,235,235,235,235,20202
20250219,103400,967547953,235,235,235,235,26213
20250219,103300,961387898,235,234,235,233,56493
20250219,103200,948124023,234,234,234,234,501
20250219,103100,948006789,234,232,234,232,3905
20250219,103000,947093023,232,232,234,232,24122
20250219,102900,941495497,232,233,234,232,11507
20250219,102800,938811778,233,234,234,233,2340
20250219,102700,938265988,234,234,234,232,10731
20250219,102600,935754962,232,232,234,232,12836
20250219,102500,932768803,232,233,233,232,22279
20250219,102400,927588535,233,233,234,233,7444
20250219,102300,925851305,234,234,234,234,8339
20250219,102200,923899979,235,234,235,234,12609
20250219,102100,920940052,235,234,235,233,3813
20250219,102000,920049601,234,234,234,234,2240
20250219,101900,919525441,233,234,234,233,6654
20250219,101800,917973662,235,234,235,234,5012
20250219,101700,916799949,235,234,235,234,2785
20250219,101600,916148111,234,235,235,234,7170
20250219,101500,914470321,235,235,235,235,3053
20250219,101400,913752866,235,235,235,235,7784
20250219,101300,911923626,235,234,235,234,4473
20250219,101200,910872473,235,235,235,234,10115
20250219,101100,908500151,235,234,235,233,7554
20250219,101000,906732434,233,234,234,233,4173
20250219,100900,905756502,234,234,234,233,9083
20250219,100800,903632047,234,234,234,233,17012
20250219,100700,899657418,234,235,235,234,12550
20250219,100600,896720674,235,234,235,234,22957
20250219,100500,891341232,233,234,234,233,9703
20250219,100400,889078346,234,233,234,233,7775
20250219,100300,887264543,234,235,235,233,13332
20250219,100200,884147287,235,234,235,233,16748
20250219,100100,880224757,233,233,234,232,7656
20250219,100000,878440901,232,233,233,232,2838
20250219,095900,877780494,232,232,233,232,3714
20250219,095800,876918712,232,232,232,231,5277
20250219,095700,875694470,232,231,232,231,71
20250219,095600,875678015,231,231,232,231,2973
20250219,095500,874990501,231,233,233,231,2682
20250219,095400,874367852,233,232,233,231,19335
20250219,095300,869872881,232,232,232,232,1327
20250219,095200,869565017,232,232,233,230,6717
20250219,095100,868015486,230,231,233,229,66561
20250219,095000,852617910,230,231,231,230,21284
20250219,094900,847720035,231,231,231,230,8073
20250219,094800,845861598,231,231,232,230,17993
20250219,094700,841720188,231,231,232,230,7447
20250219,094600,839999887,231,231,232,231,5699
20250219,094500,838681362,231,232,232,231,4486
20250219,094400,837645083,232,231,232,230,7567
20250219,094300,835896331,231,231,232,230,5785
20250219,094200,834560128,232,231,232,230,7567
20250219,094100,832818433,231,232,232,230,9779
20250219,094000,830560407,232,232,232,230,4001
20250219,093900,829636273,232,232,232,230,2136
20250219,093800,829140851,232,231,232,230,7259
20250219,093700,827462730,231,230,231,230,22841
20250219,093600,822198938,232,230,233,229,78706
20250219,093500,804073768,230,229,230,228,97284
20250219,093400,781801723,229,230,230,228,22073
20250219,093300,776750858,230,229,230,229,36343
20250219,093200,768426651,229,229,229,228,19089
20250219,093100,764056707,230,229,230,229,77829
20250219,093000,746232162,230,232,232,229,10250
20250219,092900,743865471,232,232,232,229,18046
20250219,092800,739710322,232,231,232,230,52100
20250219,092700,727700346,231,231,231,230,21004
20250219,092600,722848991,231,232,232,228,126837
20250219,092500,693743877,233,232,233,232,23522
20250219,092400,688283778,231,232,233,231,34461
20250219,092300,680295475,231,233,233,230,92783
20250219,092200,658773855,233,233,234,233,19362
20250219,092100,654260409,233,235,235,233,17600
20250219,092000,650142595,235,237,237,233,76891
20250219,091900,632148237,237,238,238,233,154174
20250219,091800,595956346,238,238,238,236,58426
20250219,091700,582118957,238,239,239,238,82346
20250219,091600,562464636,238,240,240,236,76935
20250219,091500,544141527,239,238,242,238,92935
20250219,091400,521867529,238,238,238,237,30255
20250219,091300,514678514,238,239,239,235,45738
20250219,091200,503844391,239,241,242,235,187044
20250219,091100,459109448,240,241,243,239,98636
20250219,091000,435262972,241,245,247,241,198585
20250219,090900,386686660,245,243,246,243,144025
20250219,090800,351482473,246,247,248,244,239162
20250219,090700,292515578,248,244,248,241,212500
20250219,090600,240564612,244,235,244,235,224118
20250219,090500,186616795,235,238,238,235,71652
20250219,090400,169665991,237,238,241,237,195493
20250219,090300,122916901,236,234,237,234,156664
20250219,090200,86114497,234,229,234,229,65479
20250219,090100,70924332,229,233,233,228,165183
20250219,090000,32964437,233,231,236,231,142148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 1636084689 211 211 211 211 1030043
3 20250219 192800 1636084689 211 211 211 211 0
4 20250219 192700 1636084689 211 211 211 211 0
5 20250219 192600 1636084689 211 211 211 211 0
6 20250219 192500 1636084689 211 211 211 211 0
7 20250219 192400 1636084689 211 211 211 211 0
8 20250219 192300 1636084689 211 211 211 211 0
9 20250219 192200 1636084689 211 211 211 211 0
10 20250219 192100 1636084689 211 211 211 211 0
11 20250219 192000 1636084689 211 211 211 211 0
12 20250219 191900 1636084689 211 211 211 211 0
13 20250219 191800 1636084689 211 211 211 211 0
14 20250219 191700 1636084689 211 211 211 211 0
15 20250219 191600 1636084689 211 211 211 211 0
16 20250219 191500 1636084689 211 211 211 211 0
17 20250219 191400 1636084689 211 211 211 211 0
18 20250219 191300 1636084689 211 211 211 211 0
19 20250219 191200 1636084689 211 211 211 211 0
20 20250219 191100 1636084689 211 211 211 211 0
21 20250219 191000 1636084689 211 211 211 211 0
22 20250219 190900 1636084689 211 211 211 211 0
23 20250219 190800 1636084689 211 211 211 211 0
24 20250219 190700 1636084689 211 211 211 211 0
25 20250219 190600 1636084689 211 211 211 211 0
26 20250219 190500 1636084689 211 211 211 211 0
27 20250219 190400 1636084689 211 211 211 211 0
28 20250219 190300 1636084689 211 211 211 211 0
29 20250219 190200 1636084689 211 211 211 211 0
30 20250219 190100 1636084689 211 211 211 211 0
31 20250219 190000 1636084689 211 211 211 211 0
32 20250219 185900 1636084689 211 211 211 211 1030043
33 20250219 185800 1636084689 211 211 211 211 0
34 20250219 185700 1636084689 211 211 211 211 0
35 20250219 185600 1636084689 211 211 211 211 0
36 20250219 185500 1636084689 211 211 211 211 0
37 20250219 185400 1636084689 211 211 211 211 0
38 20250219 185300 1636084689 211 211 211 211 0
39 20250219 185200 1636084689 211 211 211 211 0
40 20250219 185100 1636084689 211 211 211 211 0
41 20250219 185000 1636084689 211 211 211 211 0
42 20250219 184900 1636084689 211 211 211 211 0
43 20250219 184800 1636084689 211 211 211 211 0
44 20250219 184700 1636084689 211 211 211 211 0
45 20250219 184600 1636084689 211 211 211 211 0
46 20250219 184500 1636084689 211 211 211 211 0
47 20250219 184400 1636084689 211 211 211 211 0
48 20250219 184300 1636084689 211 211 211 211 0
49 20250219 184200 1636084689 211 211 211 211 0
50 20250219 184100 1636084689 211 211 211 211 0
51 20250219 184000 1636084689 211 211 211 211 0
52 20250219 183900 1636084689 211 211 211 211 0
53 20250219 183800 1636084689 211 211 211 211 0
54 20250219 183700 1636084689 211 211 211 211 0
55 20250219 183600 1636084689 211 211 211 211 0
56 20250219 183500 1636084689 211 211 211 211 0
57 20250219 183400 1636084689 211 211 211 211 0
58 20250219 183300 1636084689 211 211 211 211 0
59 20250219 183200 1636084689 211 211 211 211 0
60 20250219 183100 1636084689 211 211 211 211 0
61 20250219 183000 1636084689 211 211 211 211 0
62 20250219 182900 1636084689 211 211 211 211 1030043
63 20250219 182800 1636084689 211 211 211 211 0
64 20250219 182700 1636084689 211 211 211 211 0
65 20250219 182600 1636084689 211 211 211 211 0
66 20250219 182500 1636084689 211 211 211 211 0
67 20250219 182400 1636084689 211 211 211 211 0
68 20250219 182300 1636084689 211 211 211 211 0
69 20250219 182200 1636084689 211 211 211 211 0
70 20250219 182100 1636084689 211 211 211 211 0
71 20250219 182000 1636084689 211 211 211 211 0
72 20250219 181900 1636084689 211 211 211 211 0
73 20250219 181800 1636084689 211 211 211 211 0
74 20250219 181700 1636084689 211 211 211 211 0
75 20250219 181600 1636084689 211 211 211 211 0
76 20250219 181500 1636084689 211 211 211 211 0
77 20250219 181400 1636084689 211 211 211 211 0
78 20250219 181300 1636084689 211 211 211 211 0
79 20250219 181200 1636084689 211 211 211 211 0
80 20250219 181100 1636084689 211 211 211 211 0
81 20250219 181000 1636084689 211 211 211 211 0
82 20250219 180900 1636084689 211 211 211 211 0
83 20250219 180800 1636084689 211 211 211 211 0
84 20250219 180700 1636084689 211 211 211 211 0
85 20250219 180600 1636084689 211 211 211 211 0
86 20250219 180500 1636084689 211 211 211 211 0
87 20250219 180400 1636084689 211 211 211 211 0
88 20250219 180300 1636084689 211 211 211 211 0
89 20250219 180200 1636084689 211 211 211 211 0
90 20250219 180100 1636084689 211 211 211 211 0
91 20250219 180000 1636084689 211 211 211 211 0
92 20250219 175900 1636084689 211 211 211 211 1030043
93 20250219 175800 1636084689 211 211 211 211 0
94 20250219 175700 1636084689 211 211 211 211 0
95 20250219 175600 1636084689 211 211 211 211 0
96 20250219 175500 1636084689 211 211 211 211 0
97 20250219 175400 1636084689 211 211 211 211 0
98 20250219 175300 1636084689 211 211 211 211 0
99 20250219 175200 1636084689 211 211 211 211 0
100 20250219 175100 1636084689 211 211 211 211 0
101 20250219 175000 1636084689 211 211 211 211 0
102 20250219 174900 1636084689 211 211 211 211 0
103 20250219 174800 1636084689 211 211 211 211 0
104 20250219 174700 1636084689 211 211 211 211 0
105 20250219 174600 1636084689 211 211 211 211 0
106 20250219 174500 1636084689 211 211 211 211 0
107 20250219 174400 1636084689 211 211 211 211 0
108 20250219 174300 1636084689 211 211 211 211 0
109 20250219 174200 1636084689 211 211 211 211 0
110 20250219 174100 1636084689 211 211 211 211 0
111 20250219 174000 1636084689 211 211 211 211 0
112 20250219 173900 1636084689 211 211 211 211 0
113 20250219 173800 1636084689 211 211 211 211 0
114 20250219 173700 1636084689 211 211 211 211 0
115 20250219 173600 1636084689 211 211 211 211 0
116 20250219 173500 1636084689 211 211 211 211 0
117 20250219 173400 1636084689 211 211 211 211 0
118 20250219 173300 1636084689 211 211 211 211 0
119 20250219 173200 1636084689 211 211 211 211 0
120 20250219 173100 1636084689 211 211 211 211 0
121 20250219 173000 1636084689 211 211 211 211 0
122 20250219 172900 1636084689 211 211 211 211 1030043
123 20250219 172800 1636084689 211 211 211 211 0
124 20250219 172700 1636084689 211 211 211 211 0
125 20250219 172600 1636084689 211 211 211 211 0
126 20250219 172500 1636084689 211 211 211 211 0
127 20250219 172400 1636084689 211 211 211 211 0
128 20250219 172300 1636084689 211 211 211 211 0
129 20250219 172200 1636084689 211 211 211 211 0
130 20250219 172100 1636084689 211 211 211 211 0
131 20250219 172000 1636084689 211 211 211 211 0
132 20250219 171900 1636084689 211 211 211 211 0
133 20250219 171800 1636084689 211 211 211 211 0
134 20250219 171700 1636084689 211 211 211 211 0
135 20250219 171600 1636084689 211 211 211 211 0
136 20250219 171500 1636084689 211 211 211 211 0
137 20250219 171400 1636084689 211 211 211 211 0
138 20250219 171300 1636084689 211 211 211 211 0
139 20250219 171200 1636084689 211 211 211 211 0
140 20250219 171100 1636084689 211 211 211 211 0
141 20250219 171000 1636084689 211 211 211 211 0
142 20250219 170900 1636084689 211 211 211 211 0
143 20250219 170800 1636084689 211 211 211 211 0
144 20250219 170700 1636084689 211 211 211 211 0
145 20250219 170600 1636084689 211 211 211 211 0
146 20250219 170500 1636084689 211 211 211 211 0
147 20250219 170400 1636084689 211 211 211 211 0
148 20250219 170300 1636084689 211 211 211 211 0
149 20250219 170200 1636084689 211 211 211 211 0
150 20250219 170100 1636084689 211 211 211 211 0
151 20250219 170000 1636084689 211 211 211 211 0
152 20250219 165900 1636084689 211 211 211 211 1030043
153 20250219 165800 1636084689 211 211 211 211 0
154 20250219 165700 1636084689 211 211 211 211 0
155 20250219 165600 1636084689 211 211 211 211 0
156 20250219 165500 1636084689 211 211 211 211 0
157 20250219 165400 1636084689 211 211 211 211 0
158 20250219 165300 1636084689 211 211 211 211 0
159 20250219 165200 1636084689 211 211 211 211 0
160 20250219 165100 1636084689 211 211 211 211 0
161 20250219 165000 1636084689 211 211 211 211 0
162 20250219 164900 1636084689 211 211 211 211 0
163 20250219 164800 1636084689 211 211 211 211 0
164 20250219 164700 1636084689 211 211 211 211 0
165 20250219 164600 1636084689 211 211 211 211 0
166 20250219 164500 1636084689 211 211 211 211 0
167 20250219 164400 1636084689 211 211 211 211 0
168 20250219 164300 1636084689 211 211 211 211 0
169 20250219 164200 1636084689 211 211 211 211 0
170 20250219 164100 1636084689 211 211 211 211 0
171 20250219 164000 1636084689 211 211 211 211 0
172 20250219 163900 1636084689 211 211 211 211 0
173 20250219 163800 1636084689 211 211 211 211 0
174 20250219 163700 1636084689 211 211 211 211 0
175 20250219 163600 1636084689 211 211 211 211 0
176 20250219 163500 1636084689 211 211 211 211 0
177 20250219 163400 1636084689 211 211 211 211 0
178 20250219 163300 1636084689 211 211 211 211 0
179 20250219 163200 1636084689 211 211 211 211 0
180 20250219 163100 1636084689 211 211 211 211 0
181 20250219 163000 1636084689 211 211 211 211 0
182 20250219 162900 1636084689 211 211 211 211 1030043
183 20250219 162800 1636084689 211 211 211 211 0
184 20250219 162700 1636084689 211 211 211 211 0
185 20250219 162600 1636084689 211 211 211 211 0
186 20250219 162500 1636084689 211 211 211 211 0
187 20250219 162400 1636084689 211 211 211 211 0
188 20250219 162300 1636084689 211 211 211 211 0
189 20250219 162200 1636084689 211 211 211 211 0
190 20250219 162100 1636084689 211 211 211 211 0
191 20250219 162000 1636084689 211 211 211 211 0
192 20250219 161900 1636084689 211 211 211 211 0
193 20250219 161800 1636084689 211 211 211 211 0
194 20250219 161700 1636084689 211 211 211 211 0
195 20250219 161600 1636084689 211 211 211 211 0
196 20250219 161500 1636084689 211 211 211 211 0
197 20250219 161400 1636084689 211 211 211 211 0
198 20250219 161300 1636084689 211 211 211 211 0
199 20250219 161200 1636084689 211 211 211 211 0
200 20250219 161100 1636084689 211 211 211 211 0
201 20250219 161000 1636084689 211 211 211 211 0
202 20250219 160900 1636084689 211 211 211 211 0
203 20250219 160800 1636084689 211 211 211 211 0
204 20250219 160700 1636084689 211 211 211 211 0
205 20250219 160600 1636084689 211 211 211 211 0
206 20250219 160500 1636084689 211 211 211 211 0
207 20250219 160400 1636084689 211 211 211 211 0
208 20250219 160300 1636084689 211 211 211 211 0
209 20250219 160200 1636084689 211 211 211 211 0
210 20250219 160100 1636084689 211 211 211 211 0
211 20250219 160000 1636084689 211 211 211 211 0
212 20250219 155900 1636084689 211 211 211 211 1030043
213 20250219 155800 1636084689 211 211 211 211 0
214 20250219 155700 1636084689 211 211 211 211 0
215 20250219 155600 1636084689 211 211 211 211 0
216 20250219 155500 1636084689 211 211 211 211 0
217 20250219 155400 1636084689 211 211 211 211 0
218 20250219 155300 1636084689 211 211 211 211 0
219 20250219 155200 1636084689 211 211 211 211 0
220 20250219 155100 1636084689 211 211 211 211 0
221 20250219 155000 1636084689 211 211 211 211 0
222 20250219 154900 1636084689 211 211 211 211 0
223 20250219 154800 1636084689 211 211 211 211 0
224 20250219 154700 1636084689 211 211 211 211 0
225 20250219 154600 1636084689 211 211 211 211 0
226 20250219 154500 1636084689 211 211 211 211 0
227 20250219 154400 1636084689 211 211 211 211 0
228 20250219 154300 1636084689 211 211 211 211 0
229 20250219 154200 1636084689 211 211 211 211 0
230 20250219 154100 1636084689 211 211 211 211 0
231 20250219 154000 1636084689 211 211 211 211 0
232 20250219 153900 1636084689 211 211 211 211 0
233 20250219 153800 1636084689 211 211 211 211 0
234 20250219 153700 1636084689 211 211 211 211 0
235 20250219 153600 1636084689 211 211 211 211 0
236 20250219 153500 1636084689 211 211 211 211 0
237 20250219 153400 1636084689 211 211 211 211 0
238 20250219 153300 1636084689 211 211 211 211 0
239 20250219 153200 1636084689 211 211 211 211 1030043
240 20250219 153100 1418745616 233 233 233 233 0
241 20250219 153000 1418745616 233 233 233 233 0
242 20250219 152900 1418745616 233 233 233 233 0
243 20250219 152800 1418745616 233 233 233 233 0
244 20250219 152700 1418745616 233 233 233 233 0
245 20250219 152600 1418745616 233 233 233 233 0
246 20250219 152500 1418745616 233 233 233 233 0
247 20250219 152400 1418745616 233 233 233 233 0
248 20250219 152300 1418745616 233 233 233 233 0
249 20250219 152200 1418745616 233 233 233 233 0
250 20250219 152100 1418745616 233 233 233 233 0
251 20250219 152000 1418745616 233 233 233 233 0
252 20250219 151900 1418745616 233 232 233 232 14151
253 20250219 151800 1415459460 233 233 233 232 11346
254 20250219 151700 1412827145 232 232 232 232 8927
255 20250219 151600 1410756081 232 232 232 232 298
256 20250219 151500 1410686945 233 233 233 232 4631
257 20250219 151400 1409611076 233 233 233 233 11953
258 20250219 151300 1406826027 233 233 233 232 6361
259 20250219 151200 1405348914 232 233 233 232 7818
260 20250219 151100 1403534596 233 234 234 233 1003
261 20250219 151000 1403300397 233 233 233 232 15419
262 20250219 150900 1399712270 233 233 233 232 19022
263 20250219 150800 1395280460 233 233 233 233 3
264 20250219 150700 1395279761 233 234 234 233 1791
265 20250219 150600 1394862457 233 233 234 233 2004
266 20250219 150500 1394395495 233 233 233 233 1007
267 20250219 150400 1394160864 232 232 232 232 9000
268 20250219 150300 1392072864 232 232 233 232 18295
269 20250219 150200 1387828323 232 232 232 232 3000
270 20250219 150100 1387132323 233 233 233 233 2098
271 20250219 150000 1386643489 233 233 233 233 11000
272 20250219 145900 1384080489 234 234 234 233 14483
273 20250219 145800 1380704899 234 234 234 234 1071
274 20250219 145700 1380454285 233 233 233 233 0
275 20250219 145600 1380454285 233 233 233 233 742
276 20250219 145500 1380281399 233 234 234 233 129
277 20250219 145400 1380251320 233 233 233 233 0
278 20250219 145300 1380251320 233 233 233 233 10005
279 20250219 145200 1377920155 233 233 233 233 540
280 20250219 145100 1377794335 234 234 234 234 402
281 20250219 145000 1377700267 234 234 234 234 17472
282 20250219 144900 1373611819 234 234 234 234 0
283 20250219 144800 1373611819 234 234 234 234 5288
284 20250219 144700 1372374427 234 234 234 234 11000
285 20250219 144600 1369800427 234 233 234 233 1101
286 20250219 144500 1369542794 233 234 234 233 1220
287 20250219 144400 1369258434 234 234 234 233 3010
288 20250219 144300 1368556094 234 234 234 234 45
289 20250219 144200 1368545564 234 233 234 233 2892
290 20250219 144100 1367870727 233 233 233 233 1057
291 20250219 144000 1367624446 233 233 233 233 53
292 20250219 143900 1367612097 232 232 233 232 8753
293 20250219 143800 1365576396 232 232 232 232 173
294 20250219 143700 1365536260 233 233 233 232 14827
295 20250219 143600 1362082394 233 233 233 233 43
296 20250219 143500 1362072375 233 234 234 233 1922
297 20250219 143400 1361622757 234 233 234 233 13110
298 20250219 143300 1358558126 233 233 234 232 34746
299 20250219 143200 1350462390 233 234 234 233 6185
300 20250219 143100 1349020331 234 235 235 234 352
301 20250219 143000 1348937961 234 234 235 234 33630
302 20250219 142900 1341068538 234 234 234 233 13811
303 20250219 142800 1337846764 234 234 234 234 16999
304 20250219 142700 1333868998 234 233 234 233 11757
305 20250219 142600 1331129616 232 232 232 232 0
306 20250219 142500 1331129616 232 233 233 232 1043
307 20250219 142400 1330887597 233 233 233 233 185
308 20250219 142300 1330844492 233 232 233 232 28838
309 20250219 142200 1324141775 232 232 232 232 392
310 20250219 142100 1324050831 233 232 233 231 4010
311 20250219 142000 1323120548 232 232 232 232 6414
312 20250219 141900 1321632500 232 232 233 232 77434
313 20250219 141800 1303664412 233 233 233 233 166
314 20250219 141700 1303625734 232 233 233 232 232
315 20250219 141600 1303571688 234 233 234 233 5681
316 20250219 141500 1302248010 233 233 233 233 445
317 20250219 141400 1302144325 234 234 234 234 0
318 20250219 141300 1302144325 234 234 234 234 2
319 20250219 141200 1302143857 233 234 234 233 12
320 20250219 141100 1302141059 233 233 233 233 488
321 20250219 141000 1302027355 233 234 234 233 62
322 20250219 140900 1302012850 234 233 234 233 897
323 20250219 140800 1301803799 232 233 233 232 3540
324 20250219 140700 1300982518 234 233 234 233 3001
325 20250219 140600 1300283284 233 233 233 233 28
326 20250219 140500 1300276760 234 234 234 234 5000
327 20250219 140400 1299106760 234 233 234 233 15200
328 20250219 140300 1295560701 233 233 233 233 1065
329 20250219 140200 1295312556 233 232 233 232 9319
330 20250219 140100 1293145329 233 232 233 232 2010
331 20250219 140000 1292678999 233 233 233 232 11061
332 20250219 135900 1290111786 233 233 233 233 200
333 20250219 135800 1290065186 233 233 233 233 37
334 20250219 135700 1290056565 233 233 233 232 46936
335 20250219 135600 1279166075 233 233 233 233 4766
336 20250219 135500 1278055597 232 232 232 232 53968
337 20250219 135400 1265535021 233 233 233 233 334
338 20250219 135300 1265457199 233 233 233 233 8443
339 20250219 135200 1263489980 233 234 234 233 273
340 20250219 135100 1263426251 234 234 234 233 110
341 20250219 135000 1263400575 234 234 234 233 2174
342 20250219 134900 1262891879 232 232 232 232 5000
343 20250219 134800 1261731879 234 233 234 232 2743
344 20250219 134700 1261092648 233 233 233 233 75
345 20250219 134600 1261075173 233 232 233 232 5219
346 20250219 134500 1259859314 233 234 234 233 39475
347 20250219 134400 1250661489 233 233 234 233 214
348 20250219 134300 1250611510 233 234 234 233 8129
349 20250219 134200 1248709468 234 234 234 233 482
350 20250219 134100 1248596916 234 235 235 233 17091
351 20250219 134000 1244597657 235 234 236 234 9994
352 20250219 133900 1242246934 234 233 235 233 26556
353 20250219 133800 1236018806 233 234 234 233 531
354 20250219 133700 1235894764 233 234 234 232 2476
355 20250219 133600 1235317335 234 235 235 233 23830
356 20250219 133500 1229732924 235 233 235 232 25357
357 20250219 133400 1223805363 232 233 233 232 402
358 20250219 133300 1223711831 233 232 233 232 20568
359 20250219 133200 1218939524 233 232 233 232 1562
360 20250219 133100 1218575637 233 233 233 232 1263
361 20250219 133000 1218281435 232 232 233 232 1053
362 20250219 132900 1218036128 232 232 233 232 20911
363 20250219 132800 1213183776 233 232 233 232 1600
364 20250219 132700 1212811076 232 232 232 232 1207
365 20250219 132600 1212531052 232 232 232 232 5842
366 20250219 132500 1211175708 232 233 233 232 5200
367 20250219 132400 1209969108 233 232 233 232 18714
368 20250219 132300 1205627459 232 233 233 232 740
369 20250219 132200 1205455769 232 232 233 232 5799
370 20250219 132100 1204110391 233 233 233 233 72
371 20250219 132000 1204093615 233 233 233 232 2070
372 20250219 131900 1203613317 233 232 233 232 10642
373 20250219 131800 1201144353 232 233 233 232 916
374 20250219 131700 1200931826 232 232 232 232 3963
375 20250219 131600 1200012410 233 234 234 233 2501
376 20250219 131500 1199428094 234 234 234 234 1323
377 20250219 131400 1199118512 234 234 234 234 2
378 20250219 131300 1199118044 233 233 233 233 7276
379 20250219 131200 1197422736 234 233 234 233 9
380 20250219 131100 1197420637 234 234 234 234 0
381 20250219 131000 1197420637 234 234 234 234 5
382 20250219 130900 1197419467 234 234 234 234 2
383 20250219 130800 1197418999 234 233 234 233 7786
384 20250219 130700 1195604860 233 232 233 232 4947
385 20250219 130600 1194456294 232 233 233 232 1017
386 20250219 130500 1194219350 233 233 233 233 2500
387 20250219 130400 1193636850 233 233 233 233 0
388 20250219 130300 1193636850 233 234 234 233 3218
389 20250219 130200 1192884056 234 234 234 234 2929
390 20250219 130100 1192198670 234 234 234 234 0
391 20250219 130000 1192198670 234 234 234 234 93
392 20250219 125900 1192176908 234 233 234 233 1071
393 20250219 125800 1191927363 233 233 233 233 294
394 20250219 125700 1191858861 233 233 233 233 1605
395 20250219 125600 1191484896 233 233 233 233 2200
396 20250219 125500 1190972296 233 233 233 233 4435
397 20250219 125400 1189938941 233 233 233 233 16791
398 20250219 125300 1186026638 232 232 232 232 1000
399 20250219 125200 1185794638 232 231 232 231 2112
400 20250219 125100 1185304659 231 232 232 231 1021
401 20250219 125000 1185068806 231 231 232 231 77
402 20250219 124900 1185050969 231 231 232 231 695
403 20250219 124800 1184890290 231 231 233 231 4136
404 20250219 124700 1183933001 231 232 232 231 4886
405 20250219 124600 1182801870 232 231 232 231 840
406 20250219 124500 1182607708 231 231 232 231 2529
407 20250219 124400 1182023156 231 232 232 231 9289
408 20250219 124300 1179875299 232 232 232 231 3377
409 20250219 124200 1179091906 232 232 232 231 3319
410 20250219 124100 1178324270 232 233 233 232 18
411 20250219 124000 1178320083 231 233 233 231 5332
412 20250219 123900 1177077866 233 233 233 233 165
413 20250219 123800 1177039421 233 232 233 231 4605
414 20250219 123700 1175970215 231 231 232 231 17507
415 20250219 123600 1171921095 231 232 232 231 50021
416 20250219 123500 1160317213 233 233 233 233 1211
417 20250219 123400 1160035050 233 233 233 233 313
418 20250219 123300 1159962121 233 234 234 233 8568
419 20250219 123200 1157965717 234 233 234 233 1071
420 20250219 123100 1157716073 233 233 233 233 1430
421 20250219 123000 1157382883 233 234 234 233 50435
422 20250219 122900 1145631319 234 234 234 234 1483
423 20250219 122800 1145284297 234 234 234 234 1289
424 20250219 122700 1144982671 234 234 234 234 3028
425 20250219 122600 1144274119 234 234 234 234 11717
426 20250219 122500 1141532341 235 235 235 235 572
427 20250219 122400 1141397921 235 235 235 235 534
428 20250219 122300 1141272431 234 235 235 234 51
429 20250219 122200 1141260496 234 234 234 234 9722
430 20250219 122100 1138985548 234 234 234 234 513
431 20250219 122000 1138865506 234 234 234 234 648
432 20250219 121900 1138713874 234 234 234 234 11
433 20250219 121800 1138711300 233 233 233 233 8822
434 20250219 121700 1136655774 233 233 233 233 0
435 20250219 121600 1136655774 233 234 234 233 102
436 20250219 121500 1136632007 233 233 233 233 711
437 20250219 121400 1136466344 234 234 234 234 3
438 20250219 121300 1136465642 234 234 234 234 7
439 20250219 121200 1136464004 234 234 234 234 6
440 20250219 121100 1136462600 233 235 235 233 340
441 20250219 121000 1136382980 235 234 235 234 7312
442 20250219 120900 1134671967 233 233 233 233 429
443 20250219 120800 1134572010 233 233 233 232 10744
444 20250219 120700 1132073089 233 233 233 233 2098
445 20250219 120600 1131584255 233 233 233 233 35
446 20250219 120500 1131576100 234 233 234 233 19
447 20250219 120400 1131571662 233 233 233 233 7651
448 20250219 120300 1129788979 234 234 234 234 0
449 20250219 120200 1129788979 234 233 234 233 2005
450 20250219 120100 1129321809 233 233 233 233 3123
451 20250219 120000 1128594150 233 233 233 233 4621
452 20250219 115900 1127517457 232 232 233 232 6904
453 20250219 115800 1125913719 233 233 233 233 256
454 20250219 115700 1125854071 233 233 234 233 8946
455 20250219 115600 1123769153 233 234 234 233 774
456 20250219 115500 1123588761 234 234 234 233 2762
457 20250219 115400 1122943034 233 233 233 233 4
458 20250219 115300 1122942102 234 234 234 233 51105
459 20250219 115200 1111029627 234 234 234 234 2010
460 20250219 115100 1110559287 234 234 234 234 1745
461 20250219 115000 1110150957 234 233 234 233 1219
462 20250219 114900 1109865712 233 233 233 233 0
463 20250219 114800 1109865712 233 233 233 233 3606
464 20250219 114700 1109025514 233 233 233 233 459
465 20250219 114600 1108918567 233 234 234 233 2403
466 20250219 114500 1108358365 233 234 234 233 1249
467 20250219 114400 1108067121 234 234 234 234 2061
468 20250219 114300 1107584847 234 234 235 234 11540
469 20250219 114200 1104884387 235 235 235 235 0
470 20250219 114100 1104884387 235 234 235 234 4252
471 20250219 114000 1103888219 235 235 235 235 1800
472 20250219 113900 1103465219 234 235 235 234 42019
473 20250219 113800 1093593967 235 235 235 233 3962
474 20250219 113700 1092663527 235 235 236 233 36466
475 20250219 113600 1084103497 236 236 236 235 539
476 20250219 113500 1083976491 236 235 236 234 25550
477 20250219 113400 1077968325 234 235 235 234 1904
478 20250219 113300 1077521431 235 234 235 234 9973
479 20250219 113200 1075178009 234 234 235 234 23465
480 20250219 113100 1069686875 234 234 235 234 2150
481 20250219 113000 1069183577 234 234 234 234 110
482 20250219 112900 1069157837 235 235 235 234 56
483 20250219 112800 1069144680 234 234 234 234 0
484 20250219 112700 1069144680 234 234 235 234 1004
485 20250219 112600 1068909742 234 234 234 234 765
486 20250219 112500 1068730732 235 235 235 235 1001
487 20250219 112400 1068495497 235 235 235 235 3208
488 20250219 112300 1067741617 234 234 234 234 324
489 20250219 112200 1067665801 234 234 234 234 97
490 20250219 112100 1067643103 234 235 235 234 32427
491 20250219 112000 1060036861 235 234 236 234 36859
492 20250219 111900 1051378195 233 234 234 233 10399
493 20250219 111800 1048944831 234 234 234 233 7
494 20250219 111700 1048943195 233 233 233 233 3003
495 20250219 111600 1048243496 233 234 234 233 31
496 20250219 111500 1048236253 233 234 234 233 191
497 20250219 111400 1048191572 233 234 234 233 8
498 20250219 111300 1048189702 234 234 235 234 2913
499 20250219 111200 1047508039 233 235 235 233 75432
500 20250219 111100 1029885246 235 235 235 235 5126
501 20250219 111000 1028680636 235 236 236 235 5135
502 20250219 110900 1027473897 236 235 236 235 2275
503 20250219 110800 1026939057 235 235 235 235 7908
504 20250219 110700 1025080677 235 234 235 234 9467
505 20250219 110600 1022861869 235 234 235 234 187
506 20250219 110500 1022818104 234 235 235 234 304
507 20250219 110400 1022746668 235 235 235 235 102
508 20250219 110300 1022722698 235 235 235 235 1053
509 20250219 110200 1022475243 235 234 235 234 3401
510 20250219 110100 1021676108 235 235 235 235 408
511 20250219 110000 1021580228 235 236 236 235 3422
512 20250219 105900 1020776046 235 236 236 235 1048
513 20250219 105800 1020528755 234 234 235 234 100143
514 20250219 105700 997014180 234 234 234 234 2117
515 20250219 105600 996518802 234 233 234 233 5628
516 20250219 105500 995206443 234 234 234 234 119
517 20250219 105400 995178597 234 234 234 234 0
518 20250219 105300 995178597 234 233 234 233 917
519 20250219 105200 994964581 234 234 234 233 4479
520 20250219 105100 993916523 234 234 234 233 1128
521 20250219 105000 993652653 234 234 234 233 950
522 20250219 104900 993430399 234 234 235 234 26953
523 20250219 104800 987122946 235 235 235 233 5273
524 20250219 104700 985889064 234 234 235 233 15256
525 20250219 104600 982317335 235 234 235 234 11912
526 20250219 104500 979529926 234 235 235 234 2536
527 20250219 104400 978933987 234 234 235 234 8662
528 20250219 104300 976906840 234 234 235 234 8711
529 20250219 104200 974868263 234 234 234 234 2032
530 20250219 104100 974392775 234 234 234 233 183
531 20250219 104000 974350011 234 234 234 234 2400
532 20250219 103900 973788411 235 234 235 234 4301
533 20250219 103800 972781676 234 234 234 234 15
534 20250219 103700 972778166 234 234 235 234 34
535 20250219 103600 972770209 234 234 234 234 2029
536 20250219 103500 972295423 235 235 235 235 20202
537 20250219 103400 967547953 235 235 235 235 26213
538 20250219 103300 961387898 235 234 235 233 56493
539 20250219 103200 948124023 234 234 234 234 501
540 20250219 103100 948006789 234 232 234 232 3905
541 20250219 103000 947093023 232 232 234 232 24122
542 20250219 102900 941495497 232 233 234 232 11507
543 20250219 102800 938811778 233 234 234 233 2340
544 20250219 102700 938265988 234 234 234 232 10731
545 20250219 102600 935754962 232 232 234 232 12836
546 20250219 102500 932768803 232 233 233 232 22279
547 20250219 102400 927588535 233 233 234 233 7444
548 20250219 102300 925851305 234 234 234 234 8339
549 20250219 102200 923899979 235 234 235 234 12609
550 20250219 102100 920940052 235 234 235 233 3813
551 20250219 102000 920049601 234 234 234 234 2240
552 20250219 101900 919525441 233 234 234 233 6654
553 20250219 101800 917973662 235 234 235 234 5012
554 20250219 101700 916799949 235 234 235 234 2785
555 20250219 101600 916148111 234 235 235 234 7170
556 20250219 101500 914470321 235 235 235 235 3053
557 20250219 101400 913752866 235 235 235 235 7784
558 20250219 101300 911923626 235 234 235 234 4473
559 20250219 101200 910872473 235 235 235 234 10115
560 20250219 101100 908500151 235 234 235 233 7554
561 20250219 101000 906732434 233 234 234 233 4173
562 20250219 100900 905756502 234 234 234 233 9083
563 20250219 100800 903632047 234 234 234 233 17012
564 20250219 100700 899657418 234 235 235 234 12550
565 20250219 100600 896720674 235 234 235 234 22957
566 20250219 100500 891341232 233 234 234 233 9703
567 20250219 100400 889078346 234 233 234 233 7775
568 20250219 100300 887264543 234 235 235 233 13332
569 20250219 100200 884147287 235 234 235 233 16748
570 20250219 100100 880224757 233 233 234 232 7656
571 20250219 100000 878440901 232 233 233 232 2838
572 20250219 095900 877780494 232 232 233 232 3714
573 20250219 095800 876918712 232 232 232 231 5277
574 20250219 095700 875694470 232 231 232 231 71
575 20250219 095600 875678015 231 231 232 231 2973
576 20250219 095500 874990501 231 233 233 231 2682
577 20250219 095400 874367852 233 232 233 231 19335
578 20250219 095300 869872881 232 232 232 232 1327
579 20250219 095200 869565017 232 232 233 230 6717
580 20250219 095100 868015486 230 231 233 229 66561
581 20250219 095000 852617910 230 231 231 230 21284
582 20250219 094900 847720035 231 231 231 230 8073
583 20250219 094800 845861598 231 231 232 230 17993
584 20250219 094700 841720188 231 231 232 230 7447
585 20250219 094600 839999887 231 231 232 231 5699
586 20250219 094500 838681362 231 232 232 231 4486
587 20250219 094400 837645083 232 231 232 230 7567
588 20250219 094300 835896331 231 231 232 230 5785
589 20250219 094200 834560128 232 231 232 230 7567
590 20250219 094100 832818433 231 232 232 230 9779
591 20250219 094000 830560407 232 232 232 230 4001
592 20250219 093900 829636273 232 232 232 230 2136
593 20250219 093800 829140851 232 231 232 230 7259
594 20250219 093700 827462730 231 230 231 230 22841
595 20250219 093600 822198938 232 230 233 229 78706
596 20250219 093500 804073768 230 229 230 228 97284
597 20250219 093400 781801723 229 230 230 228 22073
598 20250219 093300 776750858 230 229 230 229 36343
599 20250219 093200 768426651 229 229 229 228 19089
600 20250219 093100 764056707 230 229 230 229 77829
601 20250219 093000 746232162 230 232 232 229 10250
602 20250219 092900 743865471 232 232 232 229 18046
603 20250219 092800 739710322 232 231 232 230 52100
604 20250219 092700 727700346 231 231 231 230 21004
605 20250219 092600 722848991 231 232 232 228 126837
606 20250219 092500 693743877 233 232 233 232 23522
607 20250219 092400 688283778 231 232 233 231 34461
608 20250219 092300 680295475 231 233 233 230 92783
609 20250219 092200 658773855 233 233 234 233 19362
610 20250219 092100 654260409 233 235 235 233 17600
611 20250219 092000 650142595 235 237 237 233 76891
612 20250219 091900 632148237 237 238 238 233 154174
613 20250219 091800 595956346 238 238 238 236 58426
614 20250219 091700 582118957 238 239 239 238 82346
615 20250219 091600 562464636 238 240 240 236 76935
616 20250219 091500 544141527 239 238 242 238 92935
617 20250219 091400 521867529 238 238 238 237 30255
618 20250219 091300 514678514 238 239 239 235 45738
619 20250219 091200 503844391 239 241 242 235 187044
620 20250219 091100 459109448 240 241 243 239 98636
621 20250219 091000 435262972 241 245 247 241 198585
622 20250219 090900 386686660 245 243 246 243 144025
623 20250219 090800 351482473 246 247 248 244 239162
624 20250219 090700 292515578 248 244 248 241 212500
625 20250219 090600 240564612 244 235 244 235 224118
626 20250219 090500 186616795 235 238 238 235 71652
627 20250219 090400 169665991 237 238 241 237 195493
628 20250219 090300 122916901 236 234 237 234 156664
629 20250219 090200 86114497 234 229 234 229 65479
630 20250219 090100 70924332 229 233 233 228 165183
631 20250219 090000 32964437 233 231 236 231 142148

1
043220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,159224163,0,39328368261,0.00
20250214,0,159224163,0,56046905376,0.00
20250213,0,159224163,0,58753716147,0.00
20250212,0,159224163,0,58753716147,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 159224163 0 39328368261 0.00
3 20250214 0 159224163 0 56046905376 0.00
4 20250213 0 159224163 0 58753716147 0.00
5 20250212 0 159224163 0 58753716147 0.00