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

645
060230/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,541467318,935,935,935,935,350
20250219,194200,541467318,935,935,935,935,0
20250219,194100,541467318,935,935,935,935,0
20250219,194000,541467318,935,935,935,935,0
20250219,193900,541467318,935,935,935,935,0
20250219,193800,541467318,935,935,935,935,0
20250219,193700,541467318,935,935,935,935,0
20250219,193600,541467318,935,935,935,935,0
20250219,193500,541467318,935,935,935,935,0
20250219,193400,541467318,935,935,935,935,0
20250219,193300,541467318,935,935,935,935,0
20250219,193200,541467318,935,935,935,935,0
20250219,193100,541467318,935,935,935,935,0
20250219,193000,541467318,935,935,935,935,0
20250219,192900,541467318,935,935,935,935,0
20250219,192800,541467318,935,935,935,935,0
20250219,192700,541467318,935,935,935,935,0
20250219,192600,541467318,935,935,935,935,0
20250219,192500,541467318,935,935,935,935,0
20250219,192400,541467318,935,935,935,935,0
20250219,192300,541467318,935,935,935,935,0
20250219,192200,541467318,935,935,935,935,0
20250219,192100,541467318,935,935,935,935,0
20250219,192000,541467318,935,935,935,935,0
20250219,191900,541467318,935,935,935,935,0
20250219,191800,541467318,935,935,935,935,0
20250219,191700,541467318,935,935,935,935,0
20250219,191600,541467318,935,935,935,935,0
20250219,191500,541467318,935,935,935,935,0
20250219,191400,541467318,935,935,935,935,0
20250219,191300,541467318,935,935,935,935,350
20250219,191200,541467318,935,935,935,935,0
20250219,191100,541467318,935,935,935,935,0
20250219,191000,541467318,935,935,935,935,0
20250219,190900,541467318,935,935,935,935,0
20250219,190800,541467318,935,935,935,935,0
20250219,190700,541467318,935,935,935,935,0
20250219,190600,541467318,935,935,935,935,0
20250219,190500,541467318,935,935,935,935,0
20250219,190400,541467318,935,935,935,935,0
20250219,190300,541467318,935,935,935,935,0
20250219,190200,541467318,935,935,935,935,0
20250219,190100,541467318,935,935,935,935,0
20250219,190000,541467318,935,935,935,935,0
20250219,185900,541467318,935,935,935,935,0
20250219,185800,541467318,935,935,935,935,0
20250219,185700,541467318,935,935,935,935,0
20250219,185600,541467318,935,935,935,935,0
20250219,185500,541467318,935,935,935,935,0
20250219,185400,541467318,935,935,935,935,0
20250219,185300,541467318,935,935,935,935,0
20250219,185200,541467318,935,935,935,935,0
20250219,185100,541467318,935,935,935,935,0
20250219,185000,541467318,935,935,935,935,0
20250219,184900,541467318,935,935,935,935,0
20250219,184800,541467318,935,935,935,935,0
20250219,184700,541467318,935,935,935,935,0
20250219,184600,541467318,935,935,935,935,0
20250219,184500,541467318,935,935,935,935,0
20250219,184400,541467318,935,935,935,935,0
20250219,184300,541467318,935,935,935,935,350
20250219,184200,541467318,935,935,935,935,0
20250219,184100,541467318,935,935,935,935,0
20250219,184000,541467318,935,935,935,935,0
20250219,183900,541467318,935,935,935,935,0
20250219,183800,541467318,935,935,935,935,0
20250219,183700,541467318,935,935,935,935,0
20250219,183600,541467318,935,935,935,935,0
20250219,183500,541467318,935,935,935,935,0
20250219,183400,541467318,935,935,935,935,0
20250219,183300,541467318,935,935,935,935,0
20250219,183200,541467318,935,935,935,935,0
20250219,183100,541467318,935,935,935,935,0
20250219,183000,541467318,935,935,935,935,0
20250219,182900,541467318,935,935,935,935,0
20250219,182800,541467318,935,935,935,935,0
20250219,182700,541467318,935,935,935,935,0
20250219,182600,541467318,935,935,935,935,0
20250219,182500,541467318,935,935,935,935,0
20250219,182400,541467318,935,935,935,935,0
20250219,182300,541467318,935,935,935,935,0
20250219,182200,541467318,935,935,935,935,0
20250219,182100,541467318,935,935,935,935,0
20250219,182000,541467318,935,935,935,935,0
20250219,181900,541467318,935,935,935,935,0
20250219,181800,541467318,935,935,935,935,0
20250219,181700,541467318,935,935,935,935,0
20250219,181600,541467318,935,935,935,935,0
20250219,181500,541467318,935,935,935,935,0
20250219,181400,541467318,935,935,935,935,0
20250219,181300,541467318,935,935,935,935,350
20250219,181200,541467318,935,935,935,935,0
20250219,181100,541467318,935,935,935,935,0
20250219,181000,541467318,935,935,935,935,0
20250219,180900,541467318,935,935,935,935,0
20250219,180800,541467318,935,935,935,935,0
20250219,180700,541467318,935,935,935,935,0
20250219,180600,541467318,935,935,935,935,0
20250219,180500,541467318,935,935,935,935,0
20250219,180400,541467318,935,935,935,935,0
20250219,180300,541467318,935,935,935,935,0
20250219,180200,541467318,935,935,935,935,0
20250219,180100,541467318,935,935,935,935,0
20250219,180000,541467318,935,935,935,935,0
20250219,175900,541467318,935,935,935,935,0
20250219,175800,541467318,935,935,935,935,0
20250219,175700,541467318,935,935,935,935,0
20250219,175600,541467318,935,935,935,935,0
20250219,175500,541467318,935,935,935,935,0
20250219,175400,541467318,935,935,935,935,0
20250219,175300,541467318,935,935,935,935,0
20250219,175200,541467318,935,935,935,935,0
20250219,175100,541467318,935,935,935,935,0
20250219,175000,541467318,935,935,935,935,0
20250219,174900,541467318,935,935,935,935,0
20250219,174800,541467318,935,935,935,935,0
20250219,174700,541467318,935,935,935,935,0
20250219,174600,541467318,935,935,935,935,0
20250219,174500,541467318,935,935,935,935,0
20250219,174400,541467318,935,935,935,935,0
20250219,174300,541467318,935,935,935,935,350
20250219,174200,541467318,935,935,935,935,0
20250219,174100,541467318,935,935,935,935,0
20250219,174000,541467318,935,935,935,935,0
20250219,173900,541467318,935,935,935,935,0
20250219,173800,541467318,935,935,935,935,0
20250219,173700,541467318,935,935,935,935,0
20250219,173600,541467318,935,935,935,935,0
20250219,173500,541467318,935,935,935,935,0
20250219,173400,541467318,935,935,935,935,0
20250219,173300,541467318,935,935,935,935,0
20250219,173200,541467318,935,935,935,935,0
20250219,173100,541467318,935,935,935,935,0
20250219,173000,541467318,935,935,935,935,0
20250219,172900,541467318,935,935,935,935,0
20250219,172800,541467318,935,935,935,935,0
20250219,172700,541467318,935,935,935,935,0
20250219,172600,541467318,935,935,935,935,0
20250219,172500,541467318,935,935,935,935,0
20250219,172400,541467318,935,935,935,935,0
20250219,172300,541467318,935,935,935,935,0
20250219,172200,541467318,935,935,935,935,0
20250219,172100,541467318,935,935,935,935,0
20250219,172000,541467318,935,935,935,935,0
20250219,171900,541467318,935,935,935,935,0
20250219,171800,541467318,935,935,935,935,0
20250219,171700,541467318,935,935,935,935,0
20250219,171600,541467318,935,935,935,935,0
20250219,171500,541467318,935,935,935,935,0
20250219,171400,541467318,935,935,935,935,0
20250219,171300,541467318,935,935,935,935,350
20250219,171200,541467318,935,935,935,935,0
20250219,171100,541467318,935,935,935,935,0
20250219,171000,541467318,935,935,935,935,0
20250219,170900,541467318,935,935,935,935,0
20250219,170800,541467318,935,935,935,935,0
20250219,170700,541467318,935,935,935,935,0
20250219,170600,541467318,935,935,935,935,0
20250219,170500,541467318,935,935,935,935,0
20250219,170400,541467318,935,935,935,935,0
20250219,170300,541467318,935,935,935,935,0
20250219,170200,541467318,935,935,935,935,0
20250219,170100,541467318,935,935,935,935,0
20250219,170000,541467318,935,935,935,935,0
20250219,165900,541467318,935,935,935,935,0
20250219,165800,541467318,935,935,935,935,0
20250219,165700,541467318,935,935,935,935,0
20250219,165600,541467318,935,935,935,935,0
20250219,165500,541467318,935,935,935,935,0
20250219,165400,541467318,935,935,935,935,0
20250219,165300,541467318,935,935,935,935,0
20250219,165200,541467318,935,935,935,935,0
20250219,165100,541467318,935,935,935,935,0
20250219,165000,541467318,935,935,935,935,0
20250219,164900,541467318,935,935,935,935,0
20250219,164800,541467318,935,935,935,935,0
20250219,164700,541467318,935,935,935,935,0
20250219,164600,541467318,935,935,935,935,0
20250219,164500,541467318,935,935,935,935,0
20250219,164400,541467318,935,935,935,935,0
20250219,164300,541467318,935,935,935,935,350
20250219,164200,541467318,935,935,935,935,0
20250219,164100,541467318,935,935,935,935,0
20250219,164000,541467318,935,935,935,935,0
20250219,163900,541467318,935,935,935,935,0
20250219,163800,541467318,935,935,935,935,0
20250219,163700,541467318,935,935,935,935,0
20250219,163600,541467318,935,935,935,935,0
20250219,163500,541467318,935,935,935,935,0
20250219,163400,541467318,935,935,935,935,0
20250219,163300,541467318,935,935,935,935,0
20250219,163200,541467318,935,935,935,935,0
20250219,163100,541467318,935,935,935,935,0
20250219,163000,541467318,935,935,935,935,0
20250219,162900,541467318,935,935,935,935,0
20250219,162800,541467318,935,935,935,935,0
20250219,162700,541467318,935,935,935,935,0
20250219,162600,541467318,935,935,935,935,0
20250219,162500,541467318,935,935,935,935,0
20250219,162400,541467318,935,935,935,935,0
20250219,162300,541467318,935,935,935,935,0
20250219,162200,541467318,935,935,935,935,0
20250219,162100,541467318,935,935,935,935,0
20250219,162000,541467318,935,935,935,935,0
20250219,161900,541467318,935,935,935,935,0
20250219,161800,541467318,935,935,935,935,0
20250219,161700,541467318,935,935,935,935,0
20250219,161600,541467318,935,935,935,935,0
20250219,161500,541467318,935,935,935,935,0
20250219,161400,541467318,935,935,935,935,0
20250219,161300,541467318,935,935,935,935,350
20250219,161200,541467318,935,935,935,935,0
20250219,161100,541467318,935,935,935,935,0
20250219,161000,541467318,935,935,935,935,0
20250219,160900,541467318,935,935,935,935,0
20250219,160800,541467318,935,935,935,935,0
20250219,160700,541467318,935,935,935,935,0
20250219,160600,541467318,935,935,935,935,0
20250219,160500,541467318,935,935,935,935,0
20250219,160400,541467318,935,935,935,935,0
20250219,160300,541467318,935,935,935,935,0
20250219,160200,541467318,935,935,935,935,0
20250219,160100,541467318,935,935,935,935,0
20250219,160000,541467318,935,935,935,935,0
20250219,155900,541467318,935,935,935,935,0
20250219,155800,541467318,935,935,935,935,0
20250219,155700,541467318,935,935,935,935,0
20250219,155600,541467318,935,935,935,935,0
20250219,155500,541467318,935,935,935,935,0
20250219,155400,541467318,935,935,935,935,0
20250219,155300,541467318,935,935,935,935,0
20250219,155200,541467318,935,935,935,935,0
20250219,155100,541467318,935,935,935,935,0
20250219,155000,541467318,935,935,935,935,0
20250219,154900,541467318,935,935,935,935,0
20250219,154800,541467318,935,935,935,935,0
20250219,154700,541467318,935,935,935,935,0
20250219,154600,541467318,935,935,935,935,0
20250219,154500,541467318,935,935,935,935,0
20250219,154400,541467318,935,935,935,935,0
20250219,154300,541467318,935,935,935,935,350
20250219,154200,541467318,935,935,935,935,0
20250219,154100,541467318,935,935,935,935,0
20250219,154000,541467318,935,935,935,935,0
20250219,153900,541467318,935,935,935,935,0
20250219,153800,541467318,935,935,935,935,0
20250219,153700,541467318,935,935,935,935,0
20250219,153600,541467318,935,935,935,935,0
20250219,153500,541467318,935,935,935,935,0
20250219,153400,541467318,935,935,935,935,0
20250219,153300,541467318,935,935,935,935,0
20250219,153200,541467318,935,935,935,935,0
20250219,153100,541467318,935,935,935,935,0
20250219,153000,541467318,935,935,935,935,350
20250219,152900,541140068,939,939,939,939,0
20250219,152800,541140068,939,939,939,939,0
20250219,152700,541140068,939,939,939,939,0
20250219,152600,541140068,939,939,939,939,0
20250219,152500,541140068,939,939,939,939,0
20250219,152400,541140068,939,939,939,939,0
20250219,152300,541140068,939,939,939,939,0
20250219,152200,541140068,939,939,939,939,0
20250219,152100,541140068,939,939,939,939,0
20250219,152000,541140068,939,939,939,939,0
20250219,151900,541140068,939,935,939,935,2
20250219,151800,541138194,935,935,935,935,1000
20250219,151700,540203194,939,935,939,935,2
20250219,151600,540201320,935,935,935,935,85
20250219,151500,540121845,939,939,939,939,0
20250219,151400,540121845,939,939,939,939,0
20250219,151300,540121845,939,939,939,939,0
20250219,151200,540121845,939,939,939,939,0
20250219,151100,540121845,939,939,939,939,0
20250219,151000,540121845,939,939,939,939,0
20250219,150900,540121845,939,939,939,939,0
20250219,150800,540121845,939,939,939,939,0
20250219,150700,540121845,939,939,939,939,158
20250219,150600,539973483,935,935,935,935,232
20250219,150500,539756563,935,936,936,935,11200
20250219,150400,529283934,939,939,939,939,0
20250219,150300,529283934,939,939,939,939,0
20250219,150200,529283934,939,935,939,935,3
20250219,150100,529281125,935,935,935,935,0
20250219,150000,529281125,935,935,935,935,1200
20250219,145900,528159125,940,940,940,940,0
20250219,145800,528159125,940,940,940,940,0
20250219,145700,528159125,940,940,940,940,0
20250219,145600,528159125,940,940,940,940,1
20250219,145500,528158185,935,935,935,935,20
20250219,145400,528139485,941,941,941,941,0
20250219,145300,528139485,941,941,941,941,0
20250219,145200,528139485,941,941,941,941,0
20250219,145100,528139485,941,941,941,940,502
20250219,145000,527667603,942,942,942,942,0
20250219,144900,527667603,942,942,942,942,0
20250219,144800,527667603,942,942,942,942,0
20250219,144700,527667603,942,942,942,942,1
20250219,144600,527666661,935,935,935,935,1000
20250219,144500,526731661,942,942,942,942,0
20250219,144400,526731661,942,942,942,942,0
20250219,144300,526731661,942,941,942,941,1061
20250219,144200,525732446,942,942,942,942,0
20250219,144100,525732446,942,942,942,942,0
20250219,144000,525732446,942,942,942,942,0
20250219,143900,525732446,942,935,942,935,2
20250219,143800,525730569,935,942,942,935,11
20250219,143700,525720214,943,943,943,943,0
20250219,143600,525720214,943,943,943,943,0
20250219,143500,525720214,943,943,943,943,0
20250219,143400,525720214,943,935,943,935,302
20250219,143300,525437836,935,935,935,935,1
20250219,143200,525436901,935,935,935,935,0
20250219,143100,525436901,935,935,935,935,0
20250219,143000,525436901,935,935,935,935,65
20250219,142900,525376126,945,945,945,945,22
20250219,142800,525355336,945,945,945,945,0
20250219,142700,525355336,945,944,945,944,200
20250219,142600,525166341,935,945,945,935,205
20250219,142500,524972666,945,939,945,939,800
20250219,142400,524221219,935,935,935,935,0
20250219,142300,524221219,935,936,939,935,7433
20250219,142200,517269158,936,936,936,936,0
20250219,142100,517269158,936,936,936,936,1000
20250219,142000,516333158,936,936,936,936,30
20250219,141900,516305078,938,938,938,938,1401
20250219,141800,514990940,939,939,939,939,0
20250219,141700,514990940,939,939,939,939,0
20250219,141600,514990940,939,939,939,939,0
20250219,141500,514990940,939,939,939,939,0
20250219,141400,514990940,939,939,939,939,0
20250219,141300,514990940,939,939,939,939,0
20250219,141200,514990940,939,939,939,939,653
20250219,141100,514377773,939,939,939,939,100
20250219,141000,514283873,939,939,939,939,0
20250219,140900,514283873,939,939,939,939,0
20250219,140800,514283873,939,939,939,939,390
20250219,140700,513917663,939,939,939,939,0
20250219,140600,513917663,939,939,939,939,85
20250219,140500,513837848,939,939,939,939,0
20250219,140400,513837848,939,939,939,939,0
20250219,140300,513837848,939,939,939,939,0
20250219,140200,513837848,939,939,939,939,291
20250219,140100,513564599,940,939,940,939,2
20250219,140000,513562720,939,939,939,939,700
20250219,135900,512905420,939,940,940,939,284
20250219,135800,512638469,940,940,940,940,0
20250219,135700,512638469,940,942,942,940,1588
20250219,135600,511145151,942,945,945,942,201
20250219,135500,510955209,946,947,947,946,205
20250219,135400,510761274,947,947,947,947,0
20250219,135300,510761274,947,947,947,947,0
20250219,135200,510761274,947,943,947,943,201
20250219,135100,510570941,947,947,947,947,0
20250219,135000,510570941,947,947,947,947,9
20250219,134900,510562418,947,946,947,946,200
20250219,134800,510373068,945,945,945,945,0
20250219,134700,510373068,945,945,945,945,100
20250219,134600,510278568,945,943,945,943,9000
20250219,134500,501776355,943,943,943,943,200
20250219,134400,501587755,943,940,943,940,2700
20250219,134300,499046187,943,943,943,943,0
20250219,134200,499046187,943,943,943,943,0
20250219,134100,499046187,943,943,943,943,0
20250219,134000,499046187,943,943,943,943,0
20250219,133900,499046187,943,943,943,943,0
20250219,133800,499046187,943,940,943,939,700
20250219,133700,498387987,944,944,944,944,0
20250219,133600,498387987,944,938,944,938,1002
20250219,133500,497442211,936,937,944,936,10100
20250219,133400,487942468,936,936,936,936,500
20250219,133300,487474468,937,937,937,937,200
20250219,133200,487287068,937,937,937,937,1156
20250219,133100,486203896,934,935,935,934,2765
20250219,133000,483620836,935,939,940,935,3252
20250219,132900,480575459,940,940,940,940,0
20250219,132800,480575459,940,940,940,940,0
20250219,132700,480575459,940,940,940,940,0
20250219,132600,480575459,940,940,940,940,0
20250219,132500,480575459,940,939,940,939,338
20250219,132400,480257933,938,938,938,938,0
20250219,132300,480257933,938,938,938,938,16
20250219,132200,480242925,938,938,938,938,0
20250219,132100,480242925,938,938,938,938,600
20250219,132000,479680125,938,938,938,938,252
20250219,131900,479443749,940,940,940,940,0
20250219,131800,479443749,940,940,940,940,200
20250219,131700,479255749,940,940,940,940,500
20250219,131600,478785749,940,940,940,940,200
20250219,131500,478597749,940,940,940,940,1
20250219,131400,478596809,940,940,940,940,0
20250219,131300,478596809,940,940,940,940,0
20250219,131200,478596809,940,940,940,940,0
20250219,131100,478596809,940,940,940,940,0
20250219,131000,478596809,940,940,940,940,0
20250219,130900,478596809,940,940,940,940,0
20250219,130800,478596809,940,940,940,940,0
20250219,130700,478596809,940,940,940,940,0
20250219,130600,478596809,940,940,940,940,583
20250219,130500,478048789,941,940,941,940,1419
20250219,130400,476714927,940,939,940,939,4000
20250219,130300,472954933,939,939,940,939,1600
20250219,130200,471452233,938,938,938,938,1066
20250219,130100,470452325,938,938,938,938,5985
20250219,130000,464838395,938,938,939,938,1719
20250219,125900,463225573,938,938,938,938,0
20250219,125800,463225573,938,938,938,938,200
20250219,125700,463037973,938,938,938,938,0
20250219,125600,463037973,938,938,938,938,0
20250219,125500,463037973,938,938,938,938,0
20250219,125400,463037973,938,938,938,938,30
20250219,125300,463009833,938,938,938,938,0
20250219,125200,463009833,938,938,938,938,143
20250219,125100,462875699,938,938,938,938,70
20250219,125000,462810039,938,938,938,938,0
20250219,124900,462810039,938,938,938,938,77
20250219,124800,462737813,939,939,939,939,0
20250219,124700,462737813,939,939,939,939,0
20250219,124600,462737813,939,939,939,939,0
20250219,124500,462737813,939,939,939,939,0
20250219,124400,462737813,939,939,939,939,0
20250219,124300,462737813,939,933,939,932,2338
20250219,124200,460557796,933,938,938,933,5299
20250219,124100,455604203,939,939,939,939,0
20250219,124000,455604203,939,937,939,937,1224
20250219,123900,454456206,937,937,937,937,239
20250219,123800,454232263,937,935,937,935,5362
20250219,123700,449213544,934,934,934,934,1841
20250219,123600,447494050,933,933,933,933,0
20250219,123500,447494050,933,933,933,933,100
20250219,123400,447400750,934,934,934,934,0
20250219,123300,447400750,934,934,934,934,0
20250219,123200,447400750,934,934,934,934,625
20250219,123100,446817000,934,934,934,934,0
20250219,123000,446817000,934,934,934,934,0
20250219,122900,446817000,934,934,934,934,224
20250219,122800,446607784,934,935,935,934,290
20250219,122700,446336910,935,935,935,935,0
20250219,122600,446336910,935,935,936,935,1687
20250219,122500,444758585,935,935,935,935,500
20250219,122400,444291085,932,932,932,932,143
20250219,122300,444157809,935,935,935,935,0
20250219,122200,444157809,935,935,935,935,0
20250219,122100,444157809,935,935,935,935,0
20250219,122000,444157809,935,935,935,935,200
20250219,121900,443970809,935,935,935,935,500
20250219,121800,443503309,935,935,935,935,0
20250219,121700,443503309,935,935,935,935,0
20250219,121600,443503309,935,935,935,935,0
20250219,121500,443503309,935,935,935,935,0
20250219,121400,443503309,935,935,935,935,0
20250219,121300,443503309,935,935,935,935,0
20250219,121200,443503309,935,935,935,935,0
20250219,121100,443503309,935,935,935,935,200
20250219,121000,443316309,931,935,935,931,123
20250219,120900,443201791,931,931,931,931,1
20250219,120800,443200860,931,931,931,931,0
20250219,120700,443200860,931,931,931,931,0
20250219,120600,443200860,931,931,931,931,0
20250219,120500,443200860,931,931,931,931,0
20250219,120400,443200860,931,931,931,931,205
20250219,120300,443010005,935,935,935,935,200
20250219,120200,442823005,936,936,936,936,0
20250219,120100,442823005,936,936,936,936,0
20250219,120000,442823005,936,936,936,936,0
20250219,115900,442823005,936,936,936,936,0
20250219,115800,442823005,936,936,936,936,0
20250219,115700,442823005,936,936,936,936,0
20250219,115600,442823005,936,934,936,934,500
20250219,115500,442355891,930,931,931,930,5000
20250219,115400,437705002,936,936,936,936,0
20250219,115300,437705002,936,936,936,936,0
20250219,115200,437705002,936,936,936,936,0
20250219,115100,437705002,936,936,936,936,0
20250219,115000,437705002,936,936,936,936,200
20250219,114900,437517802,931,931,931,931,1200
20250219,114800,436400602,931,931,931,931,0
20250219,114700,436400602,931,931,931,931,0
20250219,114600,436400602,931,931,931,931,2419
20250219,114500,434148513,932,932,932,932,0
20250219,114400,434148513,932,932,932,932,4
20250219,114300,434144785,936,936,936,936,0
20250219,114200,434144785,936,936,936,936,50
20250219,114100,434097985,936,936,936,936,0
20250219,114000,434097985,936,936,936,936,0
20250219,113900,434097985,936,936,936,936,500
20250219,113800,433629985,932,933,933,932,6472
20250219,113700,427595898,936,936,936,936,0
20250219,113600,427595898,936,936,936,936,0
20250219,113500,427595898,936,936,936,936,0
20250219,113400,427595898,936,936,936,936,500
20250219,113300,427127898,933,933,933,933,0
20250219,113200,427127898,933,933,933,933,201
20250219,113100,426940365,936,936,936,936,0
20250219,113000,426940365,936,936,936,936,0
20250219,112900,426940365,936,936,936,936,0
20250219,112800,426940365,936,936,936,936,0
20250219,112700,426940365,936,936,936,936,100
20250219,112600,426846765,936,936,936,936,1
20250219,112500,426845829,936,936,936,936,0
20250219,112400,426845829,936,936,936,936,100
20250219,112300,426752229,936,936,936,936,0
20250219,112200,426752229,936,936,936,936,0
20250219,112100,426752229,936,936,936,936,20
20250219,112000,426733509,936,936,936,936,0
20250219,111900,426733509,936,936,936,936,0
20250219,111800,426733509,936,936,936,936,300
20250219,111700,426452709,937,937,937,937,339
20250219,111600,426135066,937,937,937,937,0
20250219,111500,426135066,937,933,937,933,861
20250219,111400,425331749,937,937,937,937,0
20250219,111300,425331749,937,936,937,936,1075
20250219,111200,424325542,937,937,937,937,0
20250219,111100,424325542,937,937,937,937,0
20250219,111000,424325542,937,937,937,937,1
20250219,110900,424324605,936,936,936,936,0
20250219,110800,424324605,936,936,936,936,0
20250219,110700,424324605,936,936,936,936,0
20250219,110600,424324605,936,936,936,936,1000
20250219,110500,423388605,936,936,936,936,0
20250219,110400,423388605,936,936,936,936,0
20250219,110300,423388605,936,936,936,936,260
20250219,110200,423145245,937,937,937,937,0
20250219,110100,423145245,937,937,937,937,0
20250219,110000,423145245,937,937,937,937,0
20250219,105900,423145245,937,937,937,937,0
20250219,105800,423145245,937,937,937,937,0
20250219,105700,423145245,937,936,937,936,200
20250219,105600,422957954,936,936,936,936,0
20250219,105500,422957954,936,935,936,935,2136
20250219,105400,420958958,936,936,936,936,0
20250219,105300,420958958,936,936,936,936,0
20250219,105200,420958958,936,936,936,936,0
20250219,105100,420958958,936,936,936,936,0
20250219,105000,420958958,936,934,936,934,3214
20250219,104900,417957076,934,934,934,934,0
20250219,104800,417957076,934,935,935,929,21616
20250219,104700,397837757,935,935,935,935,199
20250219,104600,397651692,931,931,931,931,515
20250219,104500,397172227,935,935,935,935,138
20250219,104400,397043197,935,931,935,931,417
20250219,104300,396653370,931,931,931,931,2
20250219,104200,396651508,931,931,931,931,336
20250219,104100,396338692,931,932,932,931,2000
20250219,104000,394475757,932,932,932,932,0
20250219,103900,394475757,932,932,932,932,0
20250219,103800,394475757,932,932,932,932,0
20250219,103700,394475757,932,932,932,932,0
20250219,103600,394475757,932,932,932,932,377
20250219,103500,394124393,933,933,933,933,100
20250219,103400,394031093,938,938,938,938,0
20250219,103300,394031093,938,932,938,931,2383
20250219,103200,391804754,938,938,938,938,60
20250219,103100,391748474,938,931,938,931,1501
20250219,103000,390342165,931,932,932,931,12035
20250219,102900,379130929,933,933,933,933,0
20250219,102800,379130929,933,934,935,933,3885
20250219,102700,375504444,934,937,937,934,2922
20250219,102600,372773144,935,935,935,935,155
20250219,102500,372628219,934,934,934,934,0
20250219,102400,372628219,934,934,934,934,0
20250219,102300,372628219,934,935,935,934,9576
20250219,102200,363679849,935,935,935,935,2385
20250219,102100,361449874,935,935,935,935,114
20250219,102000,361343284,935,935,935,935,0
20250219,101900,361343284,935,936,936,935,2320
20250219,101800,359171919,940,938,940,938,2001
20250219,101700,357294979,938,938,938,938,0
20250219,101600,357294979,938,938,938,938,2000
20250219,101500,355418979,940,940,940,940,0
20250219,101400,355418979,940,940,940,940,1861
20250219,101300,353669639,940,940,940,940,0
20250219,101200,353669639,940,940,940,940,1198
20250219,101100,352543519,936,936,936,936,0
20250219,101000,352543519,936,936,936,936,0
20250219,100900,352543519,936,938,938,936,2001
20250219,100800,350668917,940,940,940,940,906
20250219,100700,349817277,940,938,940,938,7964
20250219,100600,342333065,938,938,938,938,600
20250219,100500,341770265,938,937,938,937,400
20250219,100400,341395265,934,935,935,934,11109
20250219,100300,331010050,935,939,939,935,3349
20250219,100200,327875611,939,940,940,936,4700
20250219,100100,323472111,940,939,940,939,2800
20250219,100000,320840863,939,939,939,939,1
20250219,095900,320839924,940,940,940,940,0
20250219,095800,320839924,940,936,940,936,2341
20250219,095700,318645162,936,936,936,936,750
20250219,095600,317943162,940,940,940,940,0
20250219,095500,317943162,940,940,940,940,1000
20250219,095400,317003162,940,935,940,935,5454
20250219,095300,311901657,935,935,935,935,5
20250219,095200,311896982,935,937,937,935,12358
20250219,095100,300327274,936,936,936,936,0
20250219,095000,300327274,936,938,938,936,10550
20250219,094900,290441725,944,944,944,944,50
20250219,094800,290394525,944,944,944,944,160
20250219,094700,290243485,944,944,944,944,8
20250219,094600,290235933,945,945,945,945,0
20250219,094500,290235933,945,939,945,937,2320
20250219,094400,288060659,948,939,948,939,68
20250219,094300,287996699,939,937,947,936,4716
20250219,094200,283568812,936,939,944,935,5367
20250219,094100,278537217,944,941,945,939,2749
20250219,094000,275952662,945,944,948,940,11585
20250219,093900,265041950,948,955,955,943,10187
20250219,093800,255379457,955,958,959,950,6217
20250219,093700,249454853,953,950,960,950,21358
20250219,093600,229001364,955,953,955,950,13047
20250219,093500,216560284,950,949,953,948,27165
20250219,093400,190742774,950,944,950,941,24601
20250219,093300,167454708,941,939,944,939,7248
20250219,093200,160616282,943,940,943,936,10663
20250219,093100,150581668,936,938,942,935,7632
20250219,093000,143408836,935,935,938,933,8945
20250219,092900,135042919,934,933,934,933,6163
20250219,092800,129287015,933,933,933,933,70
20250219,092700,129221705,935,932,935,932,5980
20250219,092600,123645345,932,936,936,932,8761
20250219,092500,115463727,938,938,938,938,51
20250219,092400,115415889,938,933,938,933,1345
20250219,092300,114158504,933,934,934,933,928
20250219,092200,113291907,940,939,940,939,100
20250219,092100,113197908,941,941,941,941,0
20250219,092000,113197908,941,940,941,932,9572
20250219,091900,104246701,931,932,932,931,1705
20250219,091800,102659214,941,941,941,941,0
20250219,091700,102659214,941,941,941,941,500
20250219,091600,102188714,941,941,941,941,0
20250219,091500,102188714,941,935,941,933,2209
20250219,091400,100126866,942,936,942,935,380
20250219,091300,99770166,942,942,942,942,75
20250219,091200,99699516,943,935,943,935,2500
20250219,091100,97359898,938,938,938,937,923
20250219,091000,96494624,939,939,939,938,1055
20250219,090900,95504134,944,935,944,935,8714
20250219,090800,87332199,935,935,935,935,0
20250219,090700,87332199,935,935,935,935,0
20250219,090600,87332199,935,934,935,934,1800
20250219,090500,85649260,934,930,934,928,7856
20250219,090400,78342854,934,934,934,934,238
20250219,090300,78120562,934,935,935,934,1002
20250219,090200,77183693,935,934,935,929,60667
20250219,090100,20581122,935,938,938,935,13480
20250219,090000,7953016,938,937,946,937,8485
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 541467318 935 935 935 935 350
3 20250219 194200 541467318 935 935 935 935 0
4 20250219 194100 541467318 935 935 935 935 0
5 20250219 194000 541467318 935 935 935 935 0
6 20250219 193900 541467318 935 935 935 935 0
7 20250219 193800 541467318 935 935 935 935 0
8 20250219 193700 541467318 935 935 935 935 0
9 20250219 193600 541467318 935 935 935 935 0
10 20250219 193500 541467318 935 935 935 935 0
11 20250219 193400 541467318 935 935 935 935 0
12 20250219 193300 541467318 935 935 935 935 0
13 20250219 193200 541467318 935 935 935 935 0
14 20250219 193100 541467318 935 935 935 935 0
15 20250219 193000 541467318 935 935 935 935 0
16 20250219 192900 541467318 935 935 935 935 0
17 20250219 192800 541467318 935 935 935 935 0
18 20250219 192700 541467318 935 935 935 935 0
19 20250219 192600 541467318 935 935 935 935 0
20 20250219 192500 541467318 935 935 935 935 0
21 20250219 192400 541467318 935 935 935 935 0
22 20250219 192300 541467318 935 935 935 935 0
23 20250219 192200 541467318 935 935 935 935 0
24 20250219 192100 541467318 935 935 935 935 0
25 20250219 192000 541467318 935 935 935 935 0
26 20250219 191900 541467318 935 935 935 935 0
27 20250219 191800 541467318 935 935 935 935 0
28 20250219 191700 541467318 935 935 935 935 0
29 20250219 191600 541467318 935 935 935 935 0
30 20250219 191500 541467318 935 935 935 935 0
31 20250219 191400 541467318 935 935 935 935 0
32 20250219 191300 541467318 935 935 935 935 350
33 20250219 191200 541467318 935 935 935 935 0
34 20250219 191100 541467318 935 935 935 935 0
35 20250219 191000 541467318 935 935 935 935 0
36 20250219 190900 541467318 935 935 935 935 0
37 20250219 190800 541467318 935 935 935 935 0
38 20250219 190700 541467318 935 935 935 935 0
39 20250219 190600 541467318 935 935 935 935 0
40 20250219 190500 541467318 935 935 935 935 0
41 20250219 190400 541467318 935 935 935 935 0
42 20250219 190300 541467318 935 935 935 935 0
43 20250219 190200 541467318 935 935 935 935 0
44 20250219 190100 541467318 935 935 935 935 0
45 20250219 190000 541467318 935 935 935 935 0
46 20250219 185900 541467318 935 935 935 935 0
47 20250219 185800 541467318 935 935 935 935 0
48 20250219 185700 541467318 935 935 935 935 0
49 20250219 185600 541467318 935 935 935 935 0
50 20250219 185500 541467318 935 935 935 935 0
51 20250219 185400 541467318 935 935 935 935 0
52 20250219 185300 541467318 935 935 935 935 0
53 20250219 185200 541467318 935 935 935 935 0
54 20250219 185100 541467318 935 935 935 935 0
55 20250219 185000 541467318 935 935 935 935 0
56 20250219 184900 541467318 935 935 935 935 0
57 20250219 184800 541467318 935 935 935 935 0
58 20250219 184700 541467318 935 935 935 935 0
59 20250219 184600 541467318 935 935 935 935 0
60 20250219 184500 541467318 935 935 935 935 0
61 20250219 184400 541467318 935 935 935 935 0
62 20250219 184300 541467318 935 935 935 935 350
63 20250219 184200 541467318 935 935 935 935 0
64 20250219 184100 541467318 935 935 935 935 0
65 20250219 184000 541467318 935 935 935 935 0
66 20250219 183900 541467318 935 935 935 935 0
67 20250219 183800 541467318 935 935 935 935 0
68 20250219 183700 541467318 935 935 935 935 0
69 20250219 183600 541467318 935 935 935 935 0
70 20250219 183500 541467318 935 935 935 935 0
71 20250219 183400 541467318 935 935 935 935 0
72 20250219 183300 541467318 935 935 935 935 0
73 20250219 183200 541467318 935 935 935 935 0
74 20250219 183100 541467318 935 935 935 935 0
75 20250219 183000 541467318 935 935 935 935 0
76 20250219 182900 541467318 935 935 935 935 0
77 20250219 182800 541467318 935 935 935 935 0
78 20250219 182700 541467318 935 935 935 935 0
79 20250219 182600 541467318 935 935 935 935 0
80 20250219 182500 541467318 935 935 935 935 0
81 20250219 182400 541467318 935 935 935 935 0
82 20250219 182300 541467318 935 935 935 935 0
83 20250219 182200 541467318 935 935 935 935 0
84 20250219 182100 541467318 935 935 935 935 0
85 20250219 182000 541467318 935 935 935 935 0
86 20250219 181900 541467318 935 935 935 935 0
87 20250219 181800 541467318 935 935 935 935 0
88 20250219 181700 541467318 935 935 935 935 0
89 20250219 181600 541467318 935 935 935 935 0
90 20250219 181500 541467318 935 935 935 935 0
91 20250219 181400 541467318 935 935 935 935 0
92 20250219 181300 541467318 935 935 935 935 350
93 20250219 181200 541467318 935 935 935 935 0
94 20250219 181100 541467318 935 935 935 935 0
95 20250219 181000 541467318 935 935 935 935 0
96 20250219 180900 541467318 935 935 935 935 0
97 20250219 180800 541467318 935 935 935 935 0
98 20250219 180700 541467318 935 935 935 935 0
99 20250219 180600 541467318 935 935 935 935 0
100 20250219 180500 541467318 935 935 935 935 0
101 20250219 180400 541467318 935 935 935 935 0
102 20250219 180300 541467318 935 935 935 935 0
103 20250219 180200 541467318 935 935 935 935 0
104 20250219 180100 541467318 935 935 935 935 0
105 20250219 180000 541467318 935 935 935 935 0
106 20250219 175900 541467318 935 935 935 935 0
107 20250219 175800 541467318 935 935 935 935 0
108 20250219 175700 541467318 935 935 935 935 0
109 20250219 175600 541467318 935 935 935 935 0
110 20250219 175500 541467318 935 935 935 935 0
111 20250219 175400 541467318 935 935 935 935 0
112 20250219 175300 541467318 935 935 935 935 0
113 20250219 175200 541467318 935 935 935 935 0
114 20250219 175100 541467318 935 935 935 935 0
115 20250219 175000 541467318 935 935 935 935 0
116 20250219 174900 541467318 935 935 935 935 0
117 20250219 174800 541467318 935 935 935 935 0
118 20250219 174700 541467318 935 935 935 935 0
119 20250219 174600 541467318 935 935 935 935 0
120 20250219 174500 541467318 935 935 935 935 0
121 20250219 174400 541467318 935 935 935 935 0
122 20250219 174300 541467318 935 935 935 935 350
123 20250219 174200 541467318 935 935 935 935 0
124 20250219 174100 541467318 935 935 935 935 0
125 20250219 174000 541467318 935 935 935 935 0
126 20250219 173900 541467318 935 935 935 935 0
127 20250219 173800 541467318 935 935 935 935 0
128 20250219 173700 541467318 935 935 935 935 0
129 20250219 173600 541467318 935 935 935 935 0
130 20250219 173500 541467318 935 935 935 935 0
131 20250219 173400 541467318 935 935 935 935 0
132 20250219 173300 541467318 935 935 935 935 0
133 20250219 173200 541467318 935 935 935 935 0
134 20250219 173100 541467318 935 935 935 935 0
135 20250219 173000 541467318 935 935 935 935 0
136 20250219 172900 541467318 935 935 935 935 0
137 20250219 172800 541467318 935 935 935 935 0
138 20250219 172700 541467318 935 935 935 935 0
139 20250219 172600 541467318 935 935 935 935 0
140 20250219 172500 541467318 935 935 935 935 0
141 20250219 172400 541467318 935 935 935 935 0
142 20250219 172300 541467318 935 935 935 935 0
143 20250219 172200 541467318 935 935 935 935 0
144 20250219 172100 541467318 935 935 935 935 0
145 20250219 172000 541467318 935 935 935 935 0
146 20250219 171900 541467318 935 935 935 935 0
147 20250219 171800 541467318 935 935 935 935 0
148 20250219 171700 541467318 935 935 935 935 0
149 20250219 171600 541467318 935 935 935 935 0
150 20250219 171500 541467318 935 935 935 935 0
151 20250219 171400 541467318 935 935 935 935 0
152 20250219 171300 541467318 935 935 935 935 350
153 20250219 171200 541467318 935 935 935 935 0
154 20250219 171100 541467318 935 935 935 935 0
155 20250219 171000 541467318 935 935 935 935 0
156 20250219 170900 541467318 935 935 935 935 0
157 20250219 170800 541467318 935 935 935 935 0
158 20250219 170700 541467318 935 935 935 935 0
159 20250219 170600 541467318 935 935 935 935 0
160 20250219 170500 541467318 935 935 935 935 0
161 20250219 170400 541467318 935 935 935 935 0
162 20250219 170300 541467318 935 935 935 935 0
163 20250219 170200 541467318 935 935 935 935 0
164 20250219 170100 541467318 935 935 935 935 0
165 20250219 170000 541467318 935 935 935 935 0
166 20250219 165900 541467318 935 935 935 935 0
167 20250219 165800 541467318 935 935 935 935 0
168 20250219 165700 541467318 935 935 935 935 0
169 20250219 165600 541467318 935 935 935 935 0
170 20250219 165500 541467318 935 935 935 935 0
171 20250219 165400 541467318 935 935 935 935 0
172 20250219 165300 541467318 935 935 935 935 0
173 20250219 165200 541467318 935 935 935 935 0
174 20250219 165100 541467318 935 935 935 935 0
175 20250219 165000 541467318 935 935 935 935 0
176 20250219 164900 541467318 935 935 935 935 0
177 20250219 164800 541467318 935 935 935 935 0
178 20250219 164700 541467318 935 935 935 935 0
179 20250219 164600 541467318 935 935 935 935 0
180 20250219 164500 541467318 935 935 935 935 0
181 20250219 164400 541467318 935 935 935 935 0
182 20250219 164300 541467318 935 935 935 935 350
183 20250219 164200 541467318 935 935 935 935 0
184 20250219 164100 541467318 935 935 935 935 0
185 20250219 164000 541467318 935 935 935 935 0
186 20250219 163900 541467318 935 935 935 935 0
187 20250219 163800 541467318 935 935 935 935 0
188 20250219 163700 541467318 935 935 935 935 0
189 20250219 163600 541467318 935 935 935 935 0
190 20250219 163500 541467318 935 935 935 935 0
191 20250219 163400 541467318 935 935 935 935 0
192 20250219 163300 541467318 935 935 935 935 0
193 20250219 163200 541467318 935 935 935 935 0
194 20250219 163100 541467318 935 935 935 935 0
195 20250219 163000 541467318 935 935 935 935 0
196 20250219 162900 541467318 935 935 935 935 0
197 20250219 162800 541467318 935 935 935 935 0
198 20250219 162700 541467318 935 935 935 935 0
199 20250219 162600 541467318 935 935 935 935 0
200 20250219 162500 541467318 935 935 935 935 0
201 20250219 162400 541467318 935 935 935 935 0
202 20250219 162300 541467318 935 935 935 935 0
203 20250219 162200 541467318 935 935 935 935 0
204 20250219 162100 541467318 935 935 935 935 0
205 20250219 162000 541467318 935 935 935 935 0
206 20250219 161900 541467318 935 935 935 935 0
207 20250219 161800 541467318 935 935 935 935 0
208 20250219 161700 541467318 935 935 935 935 0
209 20250219 161600 541467318 935 935 935 935 0
210 20250219 161500 541467318 935 935 935 935 0
211 20250219 161400 541467318 935 935 935 935 0
212 20250219 161300 541467318 935 935 935 935 350
213 20250219 161200 541467318 935 935 935 935 0
214 20250219 161100 541467318 935 935 935 935 0
215 20250219 161000 541467318 935 935 935 935 0
216 20250219 160900 541467318 935 935 935 935 0
217 20250219 160800 541467318 935 935 935 935 0
218 20250219 160700 541467318 935 935 935 935 0
219 20250219 160600 541467318 935 935 935 935 0
220 20250219 160500 541467318 935 935 935 935 0
221 20250219 160400 541467318 935 935 935 935 0
222 20250219 160300 541467318 935 935 935 935 0
223 20250219 160200 541467318 935 935 935 935 0
224 20250219 160100 541467318 935 935 935 935 0
225 20250219 160000 541467318 935 935 935 935 0
226 20250219 155900 541467318 935 935 935 935 0
227 20250219 155800 541467318 935 935 935 935 0
228 20250219 155700 541467318 935 935 935 935 0
229 20250219 155600 541467318 935 935 935 935 0
230 20250219 155500 541467318 935 935 935 935 0
231 20250219 155400 541467318 935 935 935 935 0
232 20250219 155300 541467318 935 935 935 935 0
233 20250219 155200 541467318 935 935 935 935 0
234 20250219 155100 541467318 935 935 935 935 0
235 20250219 155000 541467318 935 935 935 935 0
236 20250219 154900 541467318 935 935 935 935 0
237 20250219 154800 541467318 935 935 935 935 0
238 20250219 154700 541467318 935 935 935 935 0
239 20250219 154600 541467318 935 935 935 935 0
240 20250219 154500 541467318 935 935 935 935 0
241 20250219 154400 541467318 935 935 935 935 0
242 20250219 154300 541467318 935 935 935 935 350
243 20250219 154200 541467318 935 935 935 935 0
244 20250219 154100 541467318 935 935 935 935 0
245 20250219 154000 541467318 935 935 935 935 0
246 20250219 153900 541467318 935 935 935 935 0
247 20250219 153800 541467318 935 935 935 935 0
248 20250219 153700 541467318 935 935 935 935 0
249 20250219 153600 541467318 935 935 935 935 0
250 20250219 153500 541467318 935 935 935 935 0
251 20250219 153400 541467318 935 935 935 935 0
252 20250219 153300 541467318 935 935 935 935 0
253 20250219 153200 541467318 935 935 935 935 0
254 20250219 153100 541467318 935 935 935 935 0
255 20250219 153000 541467318 935 935 935 935 350
256 20250219 152900 541140068 939 939 939 939 0
257 20250219 152800 541140068 939 939 939 939 0
258 20250219 152700 541140068 939 939 939 939 0
259 20250219 152600 541140068 939 939 939 939 0
260 20250219 152500 541140068 939 939 939 939 0
261 20250219 152400 541140068 939 939 939 939 0
262 20250219 152300 541140068 939 939 939 939 0
263 20250219 152200 541140068 939 939 939 939 0
264 20250219 152100 541140068 939 939 939 939 0
265 20250219 152000 541140068 939 939 939 939 0
266 20250219 151900 541140068 939 935 939 935 2
267 20250219 151800 541138194 935 935 935 935 1000
268 20250219 151700 540203194 939 935 939 935 2
269 20250219 151600 540201320 935 935 935 935 85
270 20250219 151500 540121845 939 939 939 939 0
271 20250219 151400 540121845 939 939 939 939 0
272 20250219 151300 540121845 939 939 939 939 0
273 20250219 151200 540121845 939 939 939 939 0
274 20250219 151100 540121845 939 939 939 939 0
275 20250219 151000 540121845 939 939 939 939 0
276 20250219 150900 540121845 939 939 939 939 0
277 20250219 150800 540121845 939 939 939 939 0
278 20250219 150700 540121845 939 939 939 939 158
279 20250219 150600 539973483 935 935 935 935 232
280 20250219 150500 539756563 935 936 936 935 11200
281 20250219 150400 529283934 939 939 939 939 0
282 20250219 150300 529283934 939 939 939 939 0
283 20250219 150200 529283934 939 935 939 935 3
284 20250219 150100 529281125 935 935 935 935 0
285 20250219 150000 529281125 935 935 935 935 1200
286 20250219 145900 528159125 940 940 940 940 0
287 20250219 145800 528159125 940 940 940 940 0
288 20250219 145700 528159125 940 940 940 940 0
289 20250219 145600 528159125 940 940 940 940 1
290 20250219 145500 528158185 935 935 935 935 20
291 20250219 145400 528139485 941 941 941 941 0
292 20250219 145300 528139485 941 941 941 941 0
293 20250219 145200 528139485 941 941 941 941 0
294 20250219 145100 528139485 941 941 941 940 502
295 20250219 145000 527667603 942 942 942 942 0
296 20250219 144900 527667603 942 942 942 942 0
297 20250219 144800 527667603 942 942 942 942 0
298 20250219 144700 527667603 942 942 942 942 1
299 20250219 144600 527666661 935 935 935 935 1000
300 20250219 144500 526731661 942 942 942 942 0
301 20250219 144400 526731661 942 942 942 942 0
302 20250219 144300 526731661 942 941 942 941 1061
303 20250219 144200 525732446 942 942 942 942 0
304 20250219 144100 525732446 942 942 942 942 0
305 20250219 144000 525732446 942 942 942 942 0
306 20250219 143900 525732446 942 935 942 935 2
307 20250219 143800 525730569 935 942 942 935 11
308 20250219 143700 525720214 943 943 943 943 0
309 20250219 143600 525720214 943 943 943 943 0
310 20250219 143500 525720214 943 943 943 943 0
311 20250219 143400 525720214 943 935 943 935 302
312 20250219 143300 525437836 935 935 935 935 1
313 20250219 143200 525436901 935 935 935 935 0
314 20250219 143100 525436901 935 935 935 935 0
315 20250219 143000 525436901 935 935 935 935 65
316 20250219 142900 525376126 945 945 945 945 22
317 20250219 142800 525355336 945 945 945 945 0
318 20250219 142700 525355336 945 944 945 944 200
319 20250219 142600 525166341 935 945 945 935 205
320 20250219 142500 524972666 945 939 945 939 800
321 20250219 142400 524221219 935 935 935 935 0
322 20250219 142300 524221219 935 936 939 935 7433
323 20250219 142200 517269158 936 936 936 936 0
324 20250219 142100 517269158 936 936 936 936 1000
325 20250219 142000 516333158 936 936 936 936 30
326 20250219 141900 516305078 938 938 938 938 1401
327 20250219 141800 514990940 939 939 939 939 0
328 20250219 141700 514990940 939 939 939 939 0
329 20250219 141600 514990940 939 939 939 939 0
330 20250219 141500 514990940 939 939 939 939 0
331 20250219 141400 514990940 939 939 939 939 0
332 20250219 141300 514990940 939 939 939 939 0
333 20250219 141200 514990940 939 939 939 939 653
334 20250219 141100 514377773 939 939 939 939 100
335 20250219 141000 514283873 939 939 939 939 0
336 20250219 140900 514283873 939 939 939 939 0
337 20250219 140800 514283873 939 939 939 939 390
338 20250219 140700 513917663 939 939 939 939 0
339 20250219 140600 513917663 939 939 939 939 85
340 20250219 140500 513837848 939 939 939 939 0
341 20250219 140400 513837848 939 939 939 939 0
342 20250219 140300 513837848 939 939 939 939 0
343 20250219 140200 513837848 939 939 939 939 291
344 20250219 140100 513564599 940 939 940 939 2
345 20250219 140000 513562720 939 939 939 939 700
346 20250219 135900 512905420 939 940 940 939 284
347 20250219 135800 512638469 940 940 940 940 0
348 20250219 135700 512638469 940 942 942 940 1588
349 20250219 135600 511145151 942 945 945 942 201
350 20250219 135500 510955209 946 947 947 946 205
351 20250219 135400 510761274 947 947 947 947 0
352 20250219 135300 510761274 947 947 947 947 0
353 20250219 135200 510761274 947 943 947 943 201
354 20250219 135100 510570941 947 947 947 947 0
355 20250219 135000 510570941 947 947 947 947 9
356 20250219 134900 510562418 947 946 947 946 200
357 20250219 134800 510373068 945 945 945 945 0
358 20250219 134700 510373068 945 945 945 945 100
359 20250219 134600 510278568 945 943 945 943 9000
360 20250219 134500 501776355 943 943 943 943 200
361 20250219 134400 501587755 943 940 943 940 2700
362 20250219 134300 499046187 943 943 943 943 0
363 20250219 134200 499046187 943 943 943 943 0
364 20250219 134100 499046187 943 943 943 943 0
365 20250219 134000 499046187 943 943 943 943 0
366 20250219 133900 499046187 943 943 943 943 0
367 20250219 133800 499046187 943 940 943 939 700
368 20250219 133700 498387987 944 944 944 944 0
369 20250219 133600 498387987 944 938 944 938 1002
370 20250219 133500 497442211 936 937 944 936 10100
371 20250219 133400 487942468 936 936 936 936 500
372 20250219 133300 487474468 937 937 937 937 200
373 20250219 133200 487287068 937 937 937 937 1156
374 20250219 133100 486203896 934 935 935 934 2765
375 20250219 133000 483620836 935 939 940 935 3252
376 20250219 132900 480575459 940 940 940 940 0
377 20250219 132800 480575459 940 940 940 940 0
378 20250219 132700 480575459 940 940 940 940 0
379 20250219 132600 480575459 940 940 940 940 0
380 20250219 132500 480575459 940 939 940 939 338
381 20250219 132400 480257933 938 938 938 938 0
382 20250219 132300 480257933 938 938 938 938 16
383 20250219 132200 480242925 938 938 938 938 0
384 20250219 132100 480242925 938 938 938 938 600
385 20250219 132000 479680125 938 938 938 938 252
386 20250219 131900 479443749 940 940 940 940 0
387 20250219 131800 479443749 940 940 940 940 200
388 20250219 131700 479255749 940 940 940 940 500
389 20250219 131600 478785749 940 940 940 940 200
390 20250219 131500 478597749 940 940 940 940 1
391 20250219 131400 478596809 940 940 940 940 0
392 20250219 131300 478596809 940 940 940 940 0
393 20250219 131200 478596809 940 940 940 940 0
394 20250219 131100 478596809 940 940 940 940 0
395 20250219 131000 478596809 940 940 940 940 0
396 20250219 130900 478596809 940 940 940 940 0
397 20250219 130800 478596809 940 940 940 940 0
398 20250219 130700 478596809 940 940 940 940 0
399 20250219 130600 478596809 940 940 940 940 583
400 20250219 130500 478048789 941 940 941 940 1419
401 20250219 130400 476714927 940 939 940 939 4000
402 20250219 130300 472954933 939 939 940 939 1600
403 20250219 130200 471452233 938 938 938 938 1066
404 20250219 130100 470452325 938 938 938 938 5985
405 20250219 130000 464838395 938 938 939 938 1719
406 20250219 125900 463225573 938 938 938 938 0
407 20250219 125800 463225573 938 938 938 938 200
408 20250219 125700 463037973 938 938 938 938 0
409 20250219 125600 463037973 938 938 938 938 0
410 20250219 125500 463037973 938 938 938 938 0
411 20250219 125400 463037973 938 938 938 938 30
412 20250219 125300 463009833 938 938 938 938 0
413 20250219 125200 463009833 938 938 938 938 143
414 20250219 125100 462875699 938 938 938 938 70
415 20250219 125000 462810039 938 938 938 938 0
416 20250219 124900 462810039 938 938 938 938 77
417 20250219 124800 462737813 939 939 939 939 0
418 20250219 124700 462737813 939 939 939 939 0
419 20250219 124600 462737813 939 939 939 939 0
420 20250219 124500 462737813 939 939 939 939 0
421 20250219 124400 462737813 939 939 939 939 0
422 20250219 124300 462737813 939 933 939 932 2338
423 20250219 124200 460557796 933 938 938 933 5299
424 20250219 124100 455604203 939 939 939 939 0
425 20250219 124000 455604203 939 937 939 937 1224
426 20250219 123900 454456206 937 937 937 937 239
427 20250219 123800 454232263 937 935 937 935 5362
428 20250219 123700 449213544 934 934 934 934 1841
429 20250219 123600 447494050 933 933 933 933 0
430 20250219 123500 447494050 933 933 933 933 100
431 20250219 123400 447400750 934 934 934 934 0
432 20250219 123300 447400750 934 934 934 934 0
433 20250219 123200 447400750 934 934 934 934 625
434 20250219 123100 446817000 934 934 934 934 0
435 20250219 123000 446817000 934 934 934 934 0
436 20250219 122900 446817000 934 934 934 934 224
437 20250219 122800 446607784 934 935 935 934 290
438 20250219 122700 446336910 935 935 935 935 0
439 20250219 122600 446336910 935 935 936 935 1687
440 20250219 122500 444758585 935 935 935 935 500
441 20250219 122400 444291085 932 932 932 932 143
442 20250219 122300 444157809 935 935 935 935 0
443 20250219 122200 444157809 935 935 935 935 0
444 20250219 122100 444157809 935 935 935 935 0
445 20250219 122000 444157809 935 935 935 935 200
446 20250219 121900 443970809 935 935 935 935 500
447 20250219 121800 443503309 935 935 935 935 0
448 20250219 121700 443503309 935 935 935 935 0
449 20250219 121600 443503309 935 935 935 935 0
450 20250219 121500 443503309 935 935 935 935 0
451 20250219 121400 443503309 935 935 935 935 0
452 20250219 121300 443503309 935 935 935 935 0
453 20250219 121200 443503309 935 935 935 935 0
454 20250219 121100 443503309 935 935 935 935 200
455 20250219 121000 443316309 931 935 935 931 123
456 20250219 120900 443201791 931 931 931 931 1
457 20250219 120800 443200860 931 931 931 931 0
458 20250219 120700 443200860 931 931 931 931 0
459 20250219 120600 443200860 931 931 931 931 0
460 20250219 120500 443200860 931 931 931 931 0
461 20250219 120400 443200860 931 931 931 931 205
462 20250219 120300 443010005 935 935 935 935 200
463 20250219 120200 442823005 936 936 936 936 0
464 20250219 120100 442823005 936 936 936 936 0
465 20250219 120000 442823005 936 936 936 936 0
466 20250219 115900 442823005 936 936 936 936 0
467 20250219 115800 442823005 936 936 936 936 0
468 20250219 115700 442823005 936 936 936 936 0
469 20250219 115600 442823005 936 934 936 934 500
470 20250219 115500 442355891 930 931 931 930 5000
471 20250219 115400 437705002 936 936 936 936 0
472 20250219 115300 437705002 936 936 936 936 0
473 20250219 115200 437705002 936 936 936 936 0
474 20250219 115100 437705002 936 936 936 936 0
475 20250219 115000 437705002 936 936 936 936 200
476 20250219 114900 437517802 931 931 931 931 1200
477 20250219 114800 436400602 931 931 931 931 0
478 20250219 114700 436400602 931 931 931 931 0
479 20250219 114600 436400602 931 931 931 931 2419
480 20250219 114500 434148513 932 932 932 932 0
481 20250219 114400 434148513 932 932 932 932 4
482 20250219 114300 434144785 936 936 936 936 0
483 20250219 114200 434144785 936 936 936 936 50
484 20250219 114100 434097985 936 936 936 936 0
485 20250219 114000 434097985 936 936 936 936 0
486 20250219 113900 434097985 936 936 936 936 500
487 20250219 113800 433629985 932 933 933 932 6472
488 20250219 113700 427595898 936 936 936 936 0
489 20250219 113600 427595898 936 936 936 936 0
490 20250219 113500 427595898 936 936 936 936 0
491 20250219 113400 427595898 936 936 936 936 500
492 20250219 113300 427127898 933 933 933 933 0
493 20250219 113200 427127898 933 933 933 933 201
494 20250219 113100 426940365 936 936 936 936 0
495 20250219 113000 426940365 936 936 936 936 0
496 20250219 112900 426940365 936 936 936 936 0
497 20250219 112800 426940365 936 936 936 936 0
498 20250219 112700 426940365 936 936 936 936 100
499 20250219 112600 426846765 936 936 936 936 1
500 20250219 112500 426845829 936 936 936 936 0
501 20250219 112400 426845829 936 936 936 936 100
502 20250219 112300 426752229 936 936 936 936 0
503 20250219 112200 426752229 936 936 936 936 0
504 20250219 112100 426752229 936 936 936 936 20
505 20250219 112000 426733509 936 936 936 936 0
506 20250219 111900 426733509 936 936 936 936 0
507 20250219 111800 426733509 936 936 936 936 300
508 20250219 111700 426452709 937 937 937 937 339
509 20250219 111600 426135066 937 937 937 937 0
510 20250219 111500 426135066 937 933 937 933 861
511 20250219 111400 425331749 937 937 937 937 0
512 20250219 111300 425331749 937 936 937 936 1075
513 20250219 111200 424325542 937 937 937 937 0
514 20250219 111100 424325542 937 937 937 937 0
515 20250219 111000 424325542 937 937 937 937 1
516 20250219 110900 424324605 936 936 936 936 0
517 20250219 110800 424324605 936 936 936 936 0
518 20250219 110700 424324605 936 936 936 936 0
519 20250219 110600 424324605 936 936 936 936 1000
520 20250219 110500 423388605 936 936 936 936 0
521 20250219 110400 423388605 936 936 936 936 0
522 20250219 110300 423388605 936 936 936 936 260
523 20250219 110200 423145245 937 937 937 937 0
524 20250219 110100 423145245 937 937 937 937 0
525 20250219 110000 423145245 937 937 937 937 0
526 20250219 105900 423145245 937 937 937 937 0
527 20250219 105800 423145245 937 937 937 937 0
528 20250219 105700 423145245 937 936 937 936 200
529 20250219 105600 422957954 936 936 936 936 0
530 20250219 105500 422957954 936 935 936 935 2136
531 20250219 105400 420958958 936 936 936 936 0
532 20250219 105300 420958958 936 936 936 936 0
533 20250219 105200 420958958 936 936 936 936 0
534 20250219 105100 420958958 936 936 936 936 0
535 20250219 105000 420958958 936 934 936 934 3214
536 20250219 104900 417957076 934 934 934 934 0
537 20250219 104800 417957076 934 935 935 929 21616
538 20250219 104700 397837757 935 935 935 935 199
539 20250219 104600 397651692 931 931 931 931 515
540 20250219 104500 397172227 935 935 935 935 138
541 20250219 104400 397043197 935 931 935 931 417
542 20250219 104300 396653370 931 931 931 931 2
543 20250219 104200 396651508 931 931 931 931 336
544 20250219 104100 396338692 931 932 932 931 2000
545 20250219 104000 394475757 932 932 932 932 0
546 20250219 103900 394475757 932 932 932 932 0
547 20250219 103800 394475757 932 932 932 932 0
548 20250219 103700 394475757 932 932 932 932 0
549 20250219 103600 394475757 932 932 932 932 377
550 20250219 103500 394124393 933 933 933 933 100
551 20250219 103400 394031093 938 938 938 938 0
552 20250219 103300 394031093 938 932 938 931 2383
553 20250219 103200 391804754 938 938 938 938 60
554 20250219 103100 391748474 938 931 938 931 1501
555 20250219 103000 390342165 931 932 932 931 12035
556 20250219 102900 379130929 933 933 933 933 0
557 20250219 102800 379130929 933 934 935 933 3885
558 20250219 102700 375504444 934 937 937 934 2922
559 20250219 102600 372773144 935 935 935 935 155
560 20250219 102500 372628219 934 934 934 934 0
561 20250219 102400 372628219 934 934 934 934 0
562 20250219 102300 372628219 934 935 935 934 9576
563 20250219 102200 363679849 935 935 935 935 2385
564 20250219 102100 361449874 935 935 935 935 114
565 20250219 102000 361343284 935 935 935 935 0
566 20250219 101900 361343284 935 936 936 935 2320
567 20250219 101800 359171919 940 938 940 938 2001
568 20250219 101700 357294979 938 938 938 938 0
569 20250219 101600 357294979 938 938 938 938 2000
570 20250219 101500 355418979 940 940 940 940 0
571 20250219 101400 355418979 940 940 940 940 1861
572 20250219 101300 353669639 940 940 940 940 0
573 20250219 101200 353669639 940 940 940 940 1198
574 20250219 101100 352543519 936 936 936 936 0
575 20250219 101000 352543519 936 936 936 936 0
576 20250219 100900 352543519 936 938 938 936 2001
577 20250219 100800 350668917 940 940 940 940 906
578 20250219 100700 349817277 940 938 940 938 7964
579 20250219 100600 342333065 938 938 938 938 600
580 20250219 100500 341770265 938 937 938 937 400
581 20250219 100400 341395265 934 935 935 934 11109
582 20250219 100300 331010050 935 939 939 935 3349
583 20250219 100200 327875611 939 940 940 936 4700
584 20250219 100100 323472111 940 939 940 939 2800
585 20250219 100000 320840863 939 939 939 939 1
586 20250219 095900 320839924 940 940 940 940 0
587 20250219 095800 320839924 940 936 940 936 2341
588 20250219 095700 318645162 936 936 936 936 750
589 20250219 095600 317943162 940 940 940 940 0
590 20250219 095500 317943162 940 940 940 940 1000
591 20250219 095400 317003162 940 935 940 935 5454
592 20250219 095300 311901657 935 935 935 935 5
593 20250219 095200 311896982 935 937 937 935 12358
594 20250219 095100 300327274 936 936 936 936 0
595 20250219 095000 300327274 936 938 938 936 10550
596 20250219 094900 290441725 944 944 944 944 50
597 20250219 094800 290394525 944 944 944 944 160
598 20250219 094700 290243485 944 944 944 944 8
599 20250219 094600 290235933 945 945 945 945 0
600 20250219 094500 290235933 945 939 945 937 2320
601 20250219 094400 288060659 948 939 948 939 68
602 20250219 094300 287996699 939 937 947 936 4716
603 20250219 094200 283568812 936 939 944 935 5367
604 20250219 094100 278537217 944 941 945 939 2749
605 20250219 094000 275952662 945 944 948 940 11585
606 20250219 093900 265041950 948 955 955 943 10187
607 20250219 093800 255379457 955 958 959 950 6217
608 20250219 093700 249454853 953 950 960 950 21358
609 20250219 093600 229001364 955 953 955 950 13047
610 20250219 093500 216560284 950 949 953 948 27165
611 20250219 093400 190742774 950 944 950 941 24601
612 20250219 093300 167454708 941 939 944 939 7248
613 20250219 093200 160616282 943 940 943 936 10663
614 20250219 093100 150581668 936 938 942 935 7632
615 20250219 093000 143408836 935 935 938 933 8945
616 20250219 092900 135042919 934 933 934 933 6163
617 20250219 092800 129287015 933 933 933 933 70
618 20250219 092700 129221705 935 932 935 932 5980
619 20250219 092600 123645345 932 936 936 932 8761
620 20250219 092500 115463727 938 938 938 938 51
621 20250219 092400 115415889 938 933 938 933 1345
622 20250219 092300 114158504 933 934 934 933 928
623 20250219 092200 113291907 940 939 940 939 100
624 20250219 092100 113197908 941 941 941 941 0
625 20250219 092000 113197908 941 940 941 932 9572
626 20250219 091900 104246701 931 932 932 931 1705
627 20250219 091800 102659214 941 941 941 941 0
628 20250219 091700 102659214 941 941 941 941 500
629 20250219 091600 102188714 941 941 941 941 0
630 20250219 091500 102188714 941 935 941 933 2209
631 20250219 091400 100126866 942 936 942 935 380
632 20250219 091300 99770166 942 942 942 942 75
633 20250219 091200 99699516 943 935 943 935 2500
634 20250219 091100 97359898 938 938 938 937 923
635 20250219 091000 96494624 939 939 939 938 1055
636 20250219 090900 95504134 944 935 944 935 8714
637 20250219 090800 87332199 935 935 935 935 0
638 20250219 090700 87332199 935 935 935 935 0
639 20250219 090600 87332199 935 934 935 934 1800
640 20250219 090500 85649260 934 930 934 928 7856
641 20250219 090400 78342854 934 934 934 934 238
642 20250219 090300 78120562 934 935 935 934 1002
643 20250219 090200 77183693 935 934 935 929 60667
644 20250219 090100 20581122 935 938 938 935 13480
645 20250219 090000 7953016 938 937 946 937 8485

1
060230/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,47021839,0,43871375787,0.00
20250214,0,47021839,0,43730310270,0.00
20250213,0,47021839,0,45376074635,0.00
20250212,0,47021839,0,45376074635,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 47021839 0 43871375787 0.00
3 20250214 0 47021839 0 43730310270 0.00
4 20250213 0 47021839 0 45376074635 0.00
5 20250212 0 47021839 0 45376074635 0.00