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

663
085310/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200100,251001024,926,926,926,926,3637
20250219,200000,251001024,926,926,926,926,0
20250219,195900,251001024,926,926,926,926,0
20250219,195800,251001024,926,926,926,926,0
20250219,195700,251001024,926,926,926,926,0
20250219,195600,251001024,926,926,926,926,0
20250219,195500,251001024,926,926,926,926,0
20250219,195400,251001024,926,926,926,926,0
20250219,195300,251001024,926,926,926,926,0
20250219,195200,251001024,926,926,926,926,0
20250219,195100,251001024,926,926,926,926,0
20250219,195000,251001024,926,926,926,926,0
20250219,194900,251001024,926,926,926,926,0
20250219,194800,251001024,926,926,926,926,0
20250219,194700,251001024,926,926,926,926,0
20250219,194600,251001024,926,926,926,926,0
20250219,194500,251001024,926,926,926,926,0
20250219,194400,251001024,926,926,926,926,0
20250219,194300,251001024,926,926,926,926,0
20250219,194200,251001024,926,926,926,926,0
20250219,194100,251001024,926,926,926,926,0
20250219,194000,251001024,926,926,926,926,0
20250219,193900,251001024,926,926,926,926,0
20250219,193800,251001024,926,926,926,926,0
20250219,193700,251001024,926,926,926,926,0
20250219,193600,251001024,926,926,926,926,0
20250219,193500,251001024,926,926,926,926,0
20250219,193400,251001024,926,926,926,926,0
20250219,193300,251001024,926,926,926,926,0
20250219,193200,251001024,926,926,926,926,0
20250219,193100,251001024,926,926,926,926,3637
20250219,193000,251001024,926,926,926,926,0
20250219,192900,251001024,926,926,926,926,0
20250219,192800,251001024,926,926,926,926,0
20250219,192700,251001024,926,926,926,926,0
20250219,192600,251001024,926,926,926,926,0
20250219,192500,251001024,926,926,926,926,0
20250219,192400,251001024,926,926,926,926,0
20250219,192300,251001024,926,926,926,926,0
20250219,192200,251001024,926,926,926,926,0
20250219,192100,251001024,926,926,926,926,0
20250219,192000,251001024,926,926,926,926,0
20250219,191900,251001024,926,926,926,926,0
20250219,191800,251001024,926,926,926,926,0
20250219,191700,251001024,926,926,926,926,0
20250219,191600,251001024,926,926,926,926,0
20250219,191500,251001024,926,926,926,926,0
20250219,191400,251001024,926,926,926,926,0
20250219,191300,251001024,926,926,926,926,0
20250219,191200,251001024,926,926,926,926,0
20250219,191100,251001024,926,926,926,926,0
20250219,191000,251001024,926,926,926,926,0
20250219,190900,251001024,926,926,926,926,0
20250219,190800,251001024,926,926,926,926,0
20250219,190700,251001024,926,926,926,926,0
20250219,190600,251001024,926,926,926,926,0
20250219,190500,251001024,926,926,926,926,0
20250219,190400,251001024,926,926,926,926,0
20250219,190300,251001024,926,926,926,926,0
20250219,190200,251001024,926,926,926,926,0
20250219,190100,251001024,926,926,926,926,3637
20250219,190000,251001024,926,926,926,926,0
20250219,185900,251001024,926,926,926,926,0
20250219,185800,251001024,926,926,926,926,0
20250219,185700,251001024,926,926,926,926,0
20250219,185600,251001024,926,926,926,926,0
20250219,185500,251001024,926,926,926,926,0
20250219,185400,251001024,926,926,926,926,0
20250219,185300,251001024,926,926,926,926,0
20250219,185200,251001024,926,926,926,926,0
20250219,185100,251001024,926,926,926,926,0
20250219,185000,251001024,926,926,926,926,0
20250219,184900,251001024,926,926,926,926,0
20250219,184800,251001024,926,926,926,926,0
20250219,184700,251001024,926,926,926,926,0
20250219,184600,251001024,926,926,926,926,0
20250219,184500,251001024,926,926,926,926,0
20250219,184400,251001024,926,926,926,926,0
20250219,184300,251001024,926,926,926,926,0
20250219,184200,251001024,926,926,926,926,0
20250219,184100,251001024,926,926,926,926,0
20250219,184000,251001024,926,926,926,926,0
20250219,183900,251001024,926,926,926,926,0
20250219,183800,251001024,926,926,926,926,0
20250219,183700,251001024,926,926,926,926,0
20250219,183600,251001024,926,926,926,926,0
20250219,183500,251001024,926,926,926,926,0
20250219,183400,251001024,926,926,926,926,0
20250219,183300,251001024,926,926,926,926,0
20250219,183200,251001024,926,926,926,926,0
20250219,183100,251001024,926,926,926,926,3637
20250219,183000,251001024,926,926,926,926,0
20250219,182900,251001024,926,926,926,926,0
20250219,182800,251001024,926,926,926,926,0
20250219,182700,251001024,926,926,926,926,0
20250219,182600,251001024,926,926,926,926,0
20250219,182500,251001024,926,926,926,926,0
20250219,182400,251001024,926,926,926,926,0
20250219,182300,251001024,926,926,926,926,0
20250219,182200,251001024,926,926,926,926,0
20250219,182100,251001024,926,926,926,926,0
20250219,182000,251001024,926,926,926,926,0
20250219,181900,251001024,926,926,926,926,0
20250219,181800,251001024,926,926,926,926,0
20250219,181700,251001024,926,926,926,926,0
20250219,181600,251001024,926,926,926,926,0
20250219,181500,251001024,926,926,926,926,0
20250219,181400,251001024,926,926,926,926,0
20250219,181300,251001024,926,926,926,926,0
20250219,181200,251001024,926,926,926,926,0
20250219,181100,251001024,926,926,926,926,0
20250219,181000,251001024,926,926,926,926,0
20250219,180900,251001024,926,926,926,926,0
20250219,180800,251001024,926,926,926,926,0
20250219,180700,251001024,926,926,926,926,0
20250219,180600,251001024,926,926,926,926,0
20250219,180500,251001024,926,926,926,926,0
20250219,180400,251001024,926,926,926,926,0
20250219,180300,251001024,926,926,926,926,0
20250219,180200,251001024,926,926,926,926,0
20250219,180100,251001024,926,926,926,926,3637
20250219,180000,251001024,926,926,926,926,0
20250219,175900,251001024,926,926,926,926,0
20250219,175800,251001024,926,926,926,926,0
20250219,175700,251001024,926,926,926,926,0
20250219,175600,251001024,926,926,926,926,0
20250219,175500,251001024,926,926,926,926,0
20250219,175400,251001024,926,926,926,926,0
20250219,175300,251001024,926,926,926,926,0
20250219,175200,251001024,926,926,926,926,0
20250219,175100,251001024,926,926,926,926,0
20250219,175000,251001024,926,926,926,926,0
20250219,174900,251001024,926,926,926,926,0
20250219,174800,251001024,926,926,926,926,0
20250219,174700,251001024,926,926,926,926,0
20250219,174600,251001024,926,926,926,926,0
20250219,174500,251001024,926,926,926,926,0
20250219,174400,251001024,926,926,926,926,0
20250219,174300,251001024,926,926,926,926,0
20250219,174200,251001024,926,926,926,926,0
20250219,174100,251001024,926,926,926,926,0
20250219,174000,251001024,926,926,926,926,0
20250219,173900,251001024,926,926,926,926,0
20250219,173800,251001024,926,926,926,926,0
20250219,173700,251001024,926,926,926,926,0
20250219,173600,251001024,926,926,926,926,0
20250219,173500,251001024,926,926,926,926,0
20250219,173400,251001024,926,926,926,926,0
20250219,173300,251001024,926,926,926,926,0
20250219,173200,251001024,926,926,926,926,0
20250219,173100,251001024,926,926,926,926,3637
20250219,173000,251001024,926,926,926,926,0
20250219,172900,251001024,926,926,926,926,0
20250219,172800,251001024,926,926,926,926,0
20250219,172700,251001024,926,926,926,926,0
20250219,172600,251001024,926,926,926,926,0
20250219,172500,251001024,926,926,926,926,0
20250219,172400,251001024,926,926,926,926,0
20250219,172300,251001024,926,926,926,926,0
20250219,172200,251001024,926,926,926,926,0
20250219,172100,251001024,926,926,926,926,0
20250219,172000,251001024,926,926,926,926,0
20250219,171900,251001024,926,926,926,926,0
20250219,171800,251001024,926,926,926,926,0
20250219,171700,251001024,926,926,926,926,0
20250219,171600,251001024,926,926,926,926,0
20250219,171500,251001024,926,926,926,926,0
20250219,171400,251001024,926,926,926,926,0
20250219,171300,251001024,926,926,926,926,0
20250219,171200,251001024,926,926,926,926,0
20250219,171100,251001024,926,926,926,926,0
20250219,171000,251001024,926,926,926,926,0
20250219,170900,251001024,926,926,926,926,0
20250219,170800,251001024,926,926,926,926,0
20250219,170700,251001024,926,926,926,926,0
20250219,170600,251001024,926,926,926,926,0
20250219,170500,251001024,926,926,926,926,0
20250219,170400,251001024,926,926,926,926,0
20250219,170300,251001024,926,926,926,926,0
20250219,170200,251001024,926,926,926,926,0
20250219,170100,251001024,926,926,926,926,3637
20250219,170000,251001024,926,926,926,926,0
20250219,165900,251001024,926,926,926,926,0
20250219,165800,251001024,926,926,926,926,0
20250219,165700,251001024,926,926,926,926,0
20250219,165600,251001024,926,926,926,926,0
20250219,165500,251001024,926,926,926,926,0
20250219,165400,251001024,926,926,926,926,0
20250219,165300,251001024,926,926,926,926,0
20250219,165200,251001024,926,926,926,926,0
20250219,165100,251001024,926,926,926,926,0
20250219,165000,251001024,926,926,926,926,0
20250219,164900,251001024,926,926,926,926,0
20250219,164800,251001024,926,926,926,926,0
20250219,164700,251001024,926,926,926,926,0
20250219,164600,251001024,926,926,926,926,0
20250219,164500,251001024,926,926,926,926,0
20250219,164400,251001024,926,926,926,926,0
20250219,164300,251001024,926,926,926,926,0
20250219,164200,251001024,926,926,926,926,0
20250219,164100,251001024,926,926,926,926,0
20250219,164000,251001024,926,926,926,926,0
20250219,163900,251001024,926,926,926,926,0
20250219,163800,251001024,926,926,926,926,0
20250219,163700,251001024,926,926,926,926,0
20250219,163600,251001024,926,926,926,926,0
20250219,163500,251001024,926,926,926,926,0
20250219,163400,251001024,926,926,926,926,0
20250219,163300,251001024,926,926,926,926,0
20250219,163200,251001024,926,926,926,926,0
20250219,163100,251001024,926,926,926,926,3637
20250219,163000,251001024,926,926,926,926,0
20250219,162900,251001024,926,926,926,926,0
20250219,162800,251001024,926,926,926,926,0
20250219,162700,251001024,926,926,926,926,0
20250219,162600,251001024,926,926,926,926,0
20250219,162500,251001024,926,926,926,926,0
20250219,162400,251001024,926,926,926,926,0
20250219,162300,251001024,926,926,926,926,0
20250219,162200,251001024,926,926,926,926,0
20250219,162100,251001024,926,926,926,926,0
20250219,162000,251001024,926,926,926,926,0
20250219,161900,251001024,926,926,926,926,0
20250219,161800,251001024,926,926,926,926,0
20250219,161700,251001024,926,926,926,926,0
20250219,161600,251001024,926,926,926,926,0
20250219,161500,251001024,926,926,926,926,0
20250219,161400,251001024,926,926,926,926,0
20250219,161300,251001024,926,926,926,926,0
20250219,161200,251001024,926,926,926,926,0
20250219,161100,251001024,926,926,926,926,0
20250219,161000,251001024,926,926,926,926,0
20250219,160900,251001024,926,926,926,926,0
20250219,160800,251001024,926,926,926,926,0
20250219,160700,251001024,926,926,926,926,0
20250219,160600,251001024,926,926,926,926,0
20250219,160500,251001024,926,926,926,926,0
20250219,160400,251001024,926,926,926,926,0
20250219,160300,251001024,926,926,926,926,0
20250219,160200,251001024,926,926,926,926,0
20250219,160100,251001024,926,926,926,926,3637
20250219,160000,251001024,926,926,926,926,0
20250219,155900,251001024,926,926,926,926,0
20250219,155800,251001024,926,926,926,926,0
20250219,155700,251001024,926,926,926,926,0
20250219,155600,251001024,926,926,926,926,0
20250219,155500,251001024,926,926,926,926,0
20250219,155400,251001024,926,926,926,926,0
20250219,155300,251001024,926,926,926,926,0
20250219,155200,251001024,926,926,926,926,0
20250219,155100,251001024,926,926,926,926,0
20250219,155000,251001024,926,926,926,926,0
20250219,154900,251001024,926,926,926,926,0
20250219,154800,251001024,926,926,926,926,0
20250219,154700,251001024,926,926,926,926,0
20250219,154600,251001024,926,926,926,926,0
20250219,154500,251001024,926,926,926,926,0
20250219,154400,251001024,926,926,926,926,0
20250219,154300,251001024,926,926,926,926,0
20250219,154200,251001024,926,926,926,926,0
20250219,154100,251001024,926,926,926,926,0
20250219,154000,251001024,926,926,926,926,0
20250219,153900,251001024,926,926,926,926,0
20250219,153800,251001024,926,926,926,926,0
20250219,153700,251001024,926,926,926,926,0
20250219,153600,251001024,926,926,926,926,0
20250219,153500,251001024,926,926,926,926,0
20250219,153400,251001024,926,926,926,926,0
20250219,153300,251001024,926,926,926,926,0
20250219,153200,251001024,926,926,926,926,0
20250219,153100,251001024,926,926,926,926,3637
20250219,153000,251001024,926,926,926,926,3637
20250219,152900,247633162,917,917,917,917,0
20250219,152800,247633162,917,917,917,917,0
20250219,152700,247633162,917,917,917,917,0
20250219,152600,247633162,917,917,917,917,0
20250219,152500,247633162,917,917,917,917,0
20250219,152400,247633162,917,917,917,917,0
20250219,152300,247633162,917,917,917,917,0
20250219,152200,247633162,917,917,917,917,0
20250219,152100,247633162,917,917,917,917,0
20250219,152000,247633162,917,917,917,917,0
20250219,151900,247633162,917,920,926,916,15379
20250219,151800,233482485,921,921,921,921,0
20250219,151700,233482485,921,921,921,921,0
20250219,151600,233482485,921,919,921,919,563
20250219,151500,232964724,921,918,921,918,785
20250219,151400,232243868,918,918,918,918,2
20250219,151300,232242032,917,917,917,917,152
20250219,151200,232102648,917,917,917,917,15
20250219,151100,232088893,918,918,918,918,385
20250219,151000,231735463,918,918,918,918,209
20250219,150900,231543601,918,918,918,918,600
20250219,150800,230992801,919,919,919,919,364
20250219,150700,230658285,919,919,919,919,0
20250219,150600,230658285,919,919,919,919,0
20250219,150500,230658285,919,919,919,919,50
20250219,150400,230612335,919,919,919,919,306
20250219,150300,230331121,919,919,919,919,0
20250219,150200,230331121,919,919,919,919,0
20250219,150100,230331121,919,919,919,919,364
20250219,150000,229996605,919,919,919,919,290
20250219,145900,229730095,919,919,919,919,10
20250219,145800,229720905,919,919,919,919,0
20250219,145700,229720905,919,919,919,919,65
20250219,145600,229661170,918,918,918,918,0
20250219,145500,229661170,918,918,918,918,0
20250219,145400,229661170,918,920,920,918,69
20250219,145300,229597808,919,919,919,919,829
20250219,145200,228835957,918,918,918,918,249
20250219,145100,228607375,918,918,918,918,200
20250219,145000,228423775,918,918,918,918,35
20250219,144900,228391645,918,918,918,918,134
20250219,144800,228268633,918,917,922,917,38
20250219,144700,228233746,917,917,917,917,100
20250219,144600,228142046,917,916,917,916,1075
20250219,144500,227156947,916,915,916,915,43
20250219,144400,227117568,916,916,916,916,35
20250219,144300,227085508,915,916,917,915,2818
20250219,144200,224505915,916,915,916,915,534
20250219,144100,224017270,917,916,917,916,69
20250219,144000,223954032,915,915,915,915,505
20250219,143900,223491957,915,915,915,915,136
20250219,143800,223367517,916,912,916,912,1038
20250219,143700,222420106,912,912,912,912,84
20250219,143600,222343498,912,912,912,912,75
20250219,143500,222275098,912,912,912,912,34
20250219,143400,222244090,913,913,913,913,34
20250219,143300,222213048,913,913,913,913,35
20250219,143200,222181093,913,913,913,913,34
20250219,143100,222150051,913,913,913,913,35
20250219,143000,222118096,912,912,912,912,34
20250219,142900,222087088,911,911,911,911,1
20250219,142800,222086177,910,909,910,909,5100
20250219,142700,217447796,909,910,910,908,3064
20250219,142600,214664374,909,909,909,909,1151
20250219,142500,213618115,911,911,911,911,140
20250219,142400,213490575,909,911,911,909,6901
20250219,142300,207203806,911,911,913,909,3960
20250219,142200,203597804,913,913,913,913,34
20250219,142100,203566762,913,914,915,913,75
20250219,142000,203498209,912,912,912,912,0
20250219,141900,203498209,912,913,913,912,1574
20250219,141800,202062476,914,914,914,914,34
20250219,141700,202031400,914,913,914,913,393
20250219,141600,201672506,914,914,914,914,37
20250219,141500,201638688,914,914,914,914,70
20250219,141400,201574708,914,913,914,913,327
20250219,141300,201276123,915,915,915,915,1
20250219,141200,201275208,912,912,912,912,0
20250219,141100,201275208,912,914,914,912,3300
20250219,141000,198265538,913,913,913,913,299
20250219,140900,197992551,915,918,918,915,7361
20250219,140800,191256356,918,918,918,918,88
20250219,140700,191175572,916,916,916,916,0
20250219,140600,191175572,916,921,921,916,3110
20250219,140500,188314888,922,922,922,922,536
20250219,140400,187820696,923,923,923,923,40
20250219,140300,187783776,923,923,923,923,34
20250219,140200,187752394,923,922,923,922,326
20250219,140100,187451787,923,923,923,923,51
20250219,140000,187404714,923,923,923,923,66
20250219,135900,187343796,923,922,923,922,342
20250219,135800,187028438,923,923,923,923,399
20250219,135700,186660161,923,923,923,923,34
20250219,135600,186628779,923,922,923,922,331
20250219,135500,186323562,923,923,923,923,34
20250219,135400,186292180,923,922,923,922,695
20250219,135300,185650991,923,923,923,923,36
20250219,135200,185617763,923,922,923,922,348
20250219,135100,185296872,923,923,923,923,160
20250219,135000,185149192,923,923,923,923,546
20250219,134900,184645234,923,923,923,923,34
20250219,134800,184613852,923,923,923,923,35
20250219,134700,184581547,923,922,923,922,85
20250219,134600,184503143,922,922,922,922,35
20250219,134500,184470873,922,922,922,922,34
20250219,134400,184439525,922,922,922,922,35
20250219,134300,184407255,922,922,922,922,614
20250219,134200,183841147,922,922,922,922,115
20250219,134100,183735117,922,922,922,922,34
20250219,134000,183703769,922,922,922,922,35
20250219,133900,183671499,922,921,922,921,2598
20250219,133800,181278143,922,922,922,922,35
20250219,133700,181245873,922,922,922,922,462
20250219,133600,180819909,923,923,923,923,57
20250219,133500,180767298,923,923,923,923,65
20250219,133400,180707303,923,923,923,923,34
20250219,133300,180675921,923,923,923,923,35
20250219,133200,180643616,923,921,923,921,2070
20250219,133100,178737144,921,921,921,921,35
20250219,133000,178704909,921,921,921,921,34
20250219,132900,178673595,921,921,923,921,6063
20250219,132800,173089500,921,920,921,920,330
20250219,132700,172785866,920,922,923,920,2523
20250219,132600,170462968,921,922,922,921,496
20250219,132500,170005683,921,921,921,921,0
20250219,132400,170005683,921,921,921,921,0
20250219,132300,170005683,921,921,921,921,321
20250219,132200,169710042,923,923,923,923,34
20250219,132100,169678660,923,921,923,921,929
20250219,132000,168822977,921,925,925,921,12426
20250219,131900,157348254,925,925,925,925,35
20250219,131800,157315879,925,925,925,925,34
20250219,131700,157284429,925,925,925,925,35
20250219,131600,157252054,925,925,925,925,34
20250219,131500,157220604,925,925,925,925,35
20250219,131400,157188229,925,925,925,925,34
20250219,131300,157156779,925,925,925,925,35
20250219,131200,157124404,925,925,925,925,34
20250219,131100,157092954,925,924,925,924,85
20250219,131000,157014379,925,925,925,925,34
20250219,130900,156982929,925,926,926,925,1166
20250219,130800,155904326,926,926,926,926,34
20250219,130700,155872842,926,926,926,926,1085
20250219,130600,154868132,926,926,926,926,485
20250219,130500,154419022,926,926,926,926,244
20250219,130400,154193078,926,926,926,926,35
20250219,130300,154160668,926,926,926,926,34
20250219,130200,154129184,926,926,926,926,52
20250219,130100,154081032,926,926,926,926,268
20250219,130000,153832864,926,926,926,926,35
20250219,125900,153800454,926,926,926,926,399
20250219,125800,153430980,927,927,927,927,35
20250219,125700,153398535,927,927,927,927,34
20250219,125600,153367017,926,927,927,925,2628
20250219,125500,150933191,927,927,927,926,558
20250219,125400,150416249,927,927,927,927,41
20250219,125300,150378242,928,928,928,928,36
20250219,125200,150344834,927,929,929,927,3455
20250219,125100,147141400,929,929,929,929,35
20250219,125000,147108885,926,926,926,926,0
20250219,124900,147108885,926,926,926,926,628
20250219,124800,146527357,926,926,926,926,35
20250219,124700,146494947,926,928,928,925,8241
20250219,124600,138863429,929,929,929,929,35
20250219,124500,138830914,929,929,929,929,34
20250219,124400,138799328,929,928,929,928,323
20250219,124300,138499549,928,928,928,928,36
20250219,124200,138466141,928,928,928,927,87
20250219,124100,138385455,927,927,928,927,1933
20250219,124000,136593530,926,926,926,926,2671
20250219,123900,134120184,926,926,926,926,34
20250219,123800,134088700,926,926,926,926,34
20250219,123700,134057216,926,925,926,925,119
20250219,123600,133947106,925,925,925,925,34
20250219,123500,133915656,925,925,925,925,35
20250219,123400,133883281,925,925,925,925,34
20250219,123300,133851831,925,925,925,925,451
20250219,123200,133434656,925,925,925,925,34
20250219,123100,133403206,925,925,925,925,35
20250219,123000,133370831,925,925,925,925,34
20250219,122900,133339381,925,925,925,925,401
20250219,122800,132968456,925,926,926,925,921
20250219,122700,132116497,925,925,925,925,169
20250219,122600,131960172,925,925,925,925,1960
20250219,122500,130147172,925,924,925,924,744
20250219,122400,129459351,924,924,924,924,34
20250219,122300,129427935,924,924,924,924,41
20250219,122200,129390051,924,924,924,924,583
20250219,122100,128851359,924,924,924,924,20
20250219,122000,128832879,922,922,922,922,0
20250219,121900,128832879,922,922,922,922,0
20250219,121800,128832879,922,922,922,922,225
20250219,121700,128625429,922,922,922,922,315
20250219,121600,128334999,922,922,922,922,34
20250219,121500,128303651,922,922,922,922,35
20250219,121400,128271381,922,922,922,922,399
20250219,121300,127903503,922,922,922,922,35
20250219,121200,127871233,922,922,922,922,34
20250219,121100,127839885,922,922,922,922,400
20250219,121000,127471085,922,922,922,922,44
20250219,120900,127430517,922,922,922,922,34
20250219,120800,127399169,922,922,922,922,35
20250219,120700,127366899,922,922,922,922,399
20250219,120600,126999021,922,921,922,921,90
20250219,120500,126916096,922,922,922,922,134
20250219,120400,126792548,922,922,922,922,135
20250219,120300,126668078,922,921,922,921,1311
20250219,120200,125460282,921,921,921,921,85
20250219,120100,125381997,921,921,921,921,51
20250219,120000,125335026,921,921,921,921,400
20250219,115900,124966626,920,919,920,919,4053
20250219,115800,121239247,919,919,919,919,35
20250219,115700,121207082,919,919,919,919,34
20250219,115600,121175836,919,919,919,919,400
20250219,115500,120808236,919,919,919,919,34
20250219,115400,120776990,918,918,918,918,757
20250219,115300,120082064,918,918,918,918,134
20250219,115200,119959052,918,918,918,918,765
20250219,115100,119256782,918,918,918,918,34
20250219,115000,119225570,918,918,918,918,35
20250219,114900,119193440,918,918,918,918,209
20250219,114800,119001578,918,917,918,917,659
20250219,114700,118397116,918,918,918,918,34
20250219,114600,118365904,918,918,918,918,35
20250219,114500,118333774,918,917,918,917,459
20250219,114400,117912837,917,917,917,917,35
20250219,114300,117880742,917,917,917,917,37
20250219,114200,117846813,917,917,917,917,36
20250219,114100,117813801,917,917,917,917,34
20250219,114000,117782623,917,917,917,917,34
20250219,113900,117751445,917,917,917,917,35
20250219,113800,117719350,917,916,917,916,35
20250219,113700,117687289,915,915,915,915,2026
20250219,113600,115833499,915,915,915,915,97
20250219,113500,115744744,915,915,915,915,335
20250219,113400,115438219,915,915,915,915,1034
20250219,113300,114492109,915,915,915,915,135
20250219,113200,114368584,915,915,915,915,38
20250219,113100,114333814,915,915,915,915,1
20250219,113000,114332899,911,911,911,911,0
20250219,112900,114332899,911,911,911,911,0
20250219,112800,114332899,911,911,911,911,0
20250219,112700,114332899,911,911,911,911,0
20250219,112600,114332899,911,911,911,911,568
20250219,112500,113815451,911,911,911,911,35
20250219,112400,113783566,910,912,914,910,5935
20250219,112300,108363231,912,911,912,911,398
20250219,112200,108000618,911,911,911,911,34
20250219,112100,107969644,911,911,911,911,35
20250219,112000,107937759,911,911,911,911,34
20250219,111900,107906785,911,911,911,911,400
20250219,111800,107542385,911,911,911,911,34
20250219,111700,107511411,911,911,911,911,35
20250219,111600,107479526,911,911,911,911,34
20250219,111500,107448552,910,911,912,910,766
20250219,111400,106751423,911,911,911,911,34
20250219,111300,106720449,911,911,911,911,35
20250219,111200,106688564,911,911,911,911,34
20250219,111100,106657590,911,911,911,911,34
20250219,111000,106626616,911,911,911,911,44
20250219,110900,106586532,911,911,911,911,35
20250219,110800,106554647,910,911,911,910,400
20250219,110700,106190612,911,911,911,911,34
20250219,110600,106159638,911,910,911,910,35
20250219,110500,106127755,910,910,910,910,74
20250219,110400,106060415,910,909,910,909,366
20250219,110300,105727356,908,908,908,908,0
20250219,110200,105727356,908,908,908,908,0
20250219,110100,105727356,908,908,908,908,0
20250219,110000,105727356,908,908,908,908,879
20250219,105900,104929224,908,908,908,908,34
20250219,105800,104898352,908,908,908,908,35
20250219,105700,104866572,907,907,907,907,107
20250219,105600,104769523,907,907,907,907,35
20250219,105500,104737778,907,906,907,906,334
20250219,105400,104435140,907,907,907,907,35
20250219,105300,104403395,907,907,907,907,35
20250219,105200,104371650,907,907,907,907,35
20250219,105100,104339905,907,907,907,907,34
20250219,105000,104309067,907,906,907,906,501
20250219,104900,103855026,907,907,907,907,134
20250219,104800,103733488,907,907,907,907,35
20250219,104700,103701743,907,908,910,907,4511
20250219,104600,99601316,906,906,906,906,1260
20250219,104500,98459756,906,906,906,906,36
20250219,104400,98427140,906,906,906,906,35
20250219,104300,98395430,906,906,906,906,36
20250219,104200,98362814,906,906,906,906,34
20250219,104100,98332010,906,906,906,906,48
20250219,104000,98288522,906,906,906,906,34
20250219,103900,98257718,906,906,906,906,35
20250219,103800,98226008,906,906,906,906,34
20250219,103700,98195204,906,906,906,906,35
20250219,103600,98163494,906,906,906,906,34
20250219,103500,98132690,906,905,906,905,349
20250219,103400,97816810,906,906,906,906,34
20250219,103300,97786006,906,905,906,905,350
20250219,103200,97469216,906,906,906,906,44
20250219,103100,97429352,906,905,906,905,328
20250219,103000,97132477,906,906,906,906,34
20250219,102900,97101673,906,906,906,906,60
20250219,102800,97047313,908,910,910,907,778
20250219,102700,96341563,910,910,910,910,35
20250219,102600,96309713,910,907,910,907,761
20250219,102500,95619384,907,907,907,907,47
20250219,102400,95576755,908,908,908,908,34
20250219,102300,95545883,907,908,908,907,36
20250219,102200,95513196,907,911,911,907,3803
20250219,102100,92056401,911,911,911,911,35
20250219,102000,92024516,911,910,911,910,764
20250219,101900,91328824,911,911,911,911,35
20250219,101800,91296939,911,911,911,911,34
20250219,101700,91265965,911,911,911,911,39
20250219,101600,91230436,911,910,911,910,319
20250219,101500,90940112,910,910,910,910,128
20250219,101400,90823632,909,909,909,909,320
20250219,101300,90532752,910,909,910,909,34
20250219,101200,90501814,909,909,909,909,1306
20250219,101100,89314660,908,909,909,908,12
20250219,101000,89303762,907,907,907,907,0
20250219,100900,89303762,907,907,907,907,1454
20250219,100800,87984984,907,907,907,907,35
20250219,100700,87953239,907,907,907,907,34
20250219,100600,87922401,906,906,906,906,535
20250219,100500,87437691,906,906,906,906,399
20250219,100400,87076197,906,907,907,906,214
20250219,100300,86882175,907,907,907,907,1
20250219,100200,86881268,905,905,905,905,0
20250219,100100,86881268,905,907,907,905,529
20250219,100000,86402288,905,905,905,905,417
20250219,095900,86024903,904,904,904,904,0
20250219,095800,86024903,904,904,904,904,2136
20250219,095700,84093959,903,903,903,903,302
20250219,095600,83821253,904,904,904,904,2
20250219,095500,83819445,903,904,904,903,923
20250219,095400,82985123,904,903,904,902,4771
20250219,095300,78681600,905,905,905,905,2
20250219,095200,78679790,903,902,905,902,1636
20250219,095100,77202794,903,903,903,903,3680
20250219,095000,73879754,903,903,903,903,2
20250219,094900,73877948,903,902,903,902,3187
20250219,094800,71000571,903,905,905,903,632
20250219,094700,70429361,905,906,906,905,782
20250219,094600,69721397,906,907,907,906,2602
20250219,094500,67361783,909,907,909,907,308
20250219,094400,67082421,907,907,909,907,368
20250219,094300,66748643,909,907,909,907,323
20250219,094200,66455678,908,909,909,908,5530
20250219,094100,61433880,912,912,912,912,0
20250219,094000,61433880,912,910,912,910,1718
20250219,093900,59870494,911,912,912,911,405
20250219,093800,59501529,912,912,912,912,11
20250219,093700,59491497,911,911,911,911,757
20250219,093600,58801870,912,911,912,911,1039
20250219,093500,57855302,911,911,913,911,443
20250219,093400,57451725,914,919,919,912,13063
20250219,093300,45494083,919,920,920,919,300
20250219,093200,45218382,919,919,919,919,321
20250219,093100,44923383,921,921,921,921,10
20250219,093000,44914173,922,922,922,922,20
20250219,092900,44895733,922,922,922,922,0
20250219,092800,44895733,922,922,922,922,1
20250219,092700,44894811,921,919,921,919,3308
20250219,092600,41850280,921,919,921,918,3042
20250219,092500,39055675,922,922,922,922,0
20250219,092400,39055675,922,919,922,919,6005
20250219,092300,33524853,919,919,919,919,116
20250219,092200,33418249,918,918,918,918,318
20250219,092100,33126325,920,920,920,918,10710
20250219,092000,23291117,922,922,922,922,1
20250219,091900,23290195,920,921,922,920,204
20250219,091800,23102165,920,927,927,920,9639
20250219,091700,14198919,927,926,927,926,331
20250219,091600,13892393,925,926,926,925,2311
20250219,091500,11754717,923,928,928,923,2001
20250219,091400,9900478,930,930,930,930,200
20250219,091300,9714478,930,930,930,930,2
20250219,091200,9712618,930,925,930,925,3912
20250219,091100,6085829,921,921,921,921,1
20250219,091000,6084908,924,924,924,924,711
20250219,090900,5427944,924,924,924,924,10
20250219,090800,5418704,925,926,926,925,158
20250219,090700,5272443,927,928,928,927,113
20250219,090600,5167590,928,928,928,928,0
20250219,090500,5167590,928,919,928,918,1026
20250219,090400,4225664,929,929,929,929,9
20250219,090300,4217303,929,921,933,921,3808
20250219,090200,707591,921,921,921,921,1
20250219,090100,706670,916,916,916,916,500
20250219,090000,248670,921,921,921,921,270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200100 251001024 926 926 926 926 3637
3 20250219 200000 251001024 926 926 926 926 0
4 20250219 195900 251001024 926 926 926 926 0
5 20250219 195800 251001024 926 926 926 926 0
6 20250219 195700 251001024 926 926 926 926 0
7 20250219 195600 251001024 926 926 926 926 0
8 20250219 195500 251001024 926 926 926 926 0
9 20250219 195400 251001024 926 926 926 926 0
10 20250219 195300 251001024 926 926 926 926 0
11 20250219 195200 251001024 926 926 926 926 0
12 20250219 195100 251001024 926 926 926 926 0
13 20250219 195000 251001024 926 926 926 926 0
14 20250219 194900 251001024 926 926 926 926 0
15 20250219 194800 251001024 926 926 926 926 0
16 20250219 194700 251001024 926 926 926 926 0
17 20250219 194600 251001024 926 926 926 926 0
18 20250219 194500 251001024 926 926 926 926 0
19 20250219 194400 251001024 926 926 926 926 0
20 20250219 194300 251001024 926 926 926 926 0
21 20250219 194200 251001024 926 926 926 926 0
22 20250219 194100 251001024 926 926 926 926 0
23 20250219 194000 251001024 926 926 926 926 0
24 20250219 193900 251001024 926 926 926 926 0
25 20250219 193800 251001024 926 926 926 926 0
26 20250219 193700 251001024 926 926 926 926 0
27 20250219 193600 251001024 926 926 926 926 0
28 20250219 193500 251001024 926 926 926 926 0
29 20250219 193400 251001024 926 926 926 926 0
30 20250219 193300 251001024 926 926 926 926 0
31 20250219 193200 251001024 926 926 926 926 0
32 20250219 193100 251001024 926 926 926 926 3637
33 20250219 193000 251001024 926 926 926 926 0
34 20250219 192900 251001024 926 926 926 926 0
35 20250219 192800 251001024 926 926 926 926 0
36 20250219 192700 251001024 926 926 926 926 0
37 20250219 192600 251001024 926 926 926 926 0
38 20250219 192500 251001024 926 926 926 926 0
39 20250219 192400 251001024 926 926 926 926 0
40 20250219 192300 251001024 926 926 926 926 0
41 20250219 192200 251001024 926 926 926 926 0
42 20250219 192100 251001024 926 926 926 926 0
43 20250219 192000 251001024 926 926 926 926 0
44 20250219 191900 251001024 926 926 926 926 0
45 20250219 191800 251001024 926 926 926 926 0
46 20250219 191700 251001024 926 926 926 926 0
47 20250219 191600 251001024 926 926 926 926 0
48 20250219 191500 251001024 926 926 926 926 0
49 20250219 191400 251001024 926 926 926 926 0
50 20250219 191300 251001024 926 926 926 926 0
51 20250219 191200 251001024 926 926 926 926 0
52 20250219 191100 251001024 926 926 926 926 0
53 20250219 191000 251001024 926 926 926 926 0
54 20250219 190900 251001024 926 926 926 926 0
55 20250219 190800 251001024 926 926 926 926 0
56 20250219 190700 251001024 926 926 926 926 0
57 20250219 190600 251001024 926 926 926 926 0
58 20250219 190500 251001024 926 926 926 926 0
59 20250219 190400 251001024 926 926 926 926 0
60 20250219 190300 251001024 926 926 926 926 0
61 20250219 190200 251001024 926 926 926 926 0
62 20250219 190100 251001024 926 926 926 926 3637
63 20250219 190000 251001024 926 926 926 926 0
64 20250219 185900 251001024 926 926 926 926 0
65 20250219 185800 251001024 926 926 926 926 0
66 20250219 185700 251001024 926 926 926 926 0
67 20250219 185600 251001024 926 926 926 926 0
68 20250219 185500 251001024 926 926 926 926 0
69 20250219 185400 251001024 926 926 926 926 0
70 20250219 185300 251001024 926 926 926 926 0
71 20250219 185200 251001024 926 926 926 926 0
72 20250219 185100 251001024 926 926 926 926 0
73 20250219 185000 251001024 926 926 926 926 0
74 20250219 184900 251001024 926 926 926 926 0
75 20250219 184800 251001024 926 926 926 926 0
76 20250219 184700 251001024 926 926 926 926 0
77 20250219 184600 251001024 926 926 926 926 0
78 20250219 184500 251001024 926 926 926 926 0
79 20250219 184400 251001024 926 926 926 926 0
80 20250219 184300 251001024 926 926 926 926 0
81 20250219 184200 251001024 926 926 926 926 0
82 20250219 184100 251001024 926 926 926 926 0
83 20250219 184000 251001024 926 926 926 926 0
84 20250219 183900 251001024 926 926 926 926 0
85 20250219 183800 251001024 926 926 926 926 0
86 20250219 183700 251001024 926 926 926 926 0
87 20250219 183600 251001024 926 926 926 926 0
88 20250219 183500 251001024 926 926 926 926 0
89 20250219 183400 251001024 926 926 926 926 0
90 20250219 183300 251001024 926 926 926 926 0
91 20250219 183200 251001024 926 926 926 926 0
92 20250219 183100 251001024 926 926 926 926 3637
93 20250219 183000 251001024 926 926 926 926 0
94 20250219 182900 251001024 926 926 926 926 0
95 20250219 182800 251001024 926 926 926 926 0
96 20250219 182700 251001024 926 926 926 926 0
97 20250219 182600 251001024 926 926 926 926 0
98 20250219 182500 251001024 926 926 926 926 0
99 20250219 182400 251001024 926 926 926 926 0
100 20250219 182300 251001024 926 926 926 926 0
101 20250219 182200 251001024 926 926 926 926 0
102 20250219 182100 251001024 926 926 926 926 0
103 20250219 182000 251001024 926 926 926 926 0
104 20250219 181900 251001024 926 926 926 926 0
105 20250219 181800 251001024 926 926 926 926 0
106 20250219 181700 251001024 926 926 926 926 0
107 20250219 181600 251001024 926 926 926 926 0
108 20250219 181500 251001024 926 926 926 926 0
109 20250219 181400 251001024 926 926 926 926 0
110 20250219 181300 251001024 926 926 926 926 0
111 20250219 181200 251001024 926 926 926 926 0
112 20250219 181100 251001024 926 926 926 926 0
113 20250219 181000 251001024 926 926 926 926 0
114 20250219 180900 251001024 926 926 926 926 0
115 20250219 180800 251001024 926 926 926 926 0
116 20250219 180700 251001024 926 926 926 926 0
117 20250219 180600 251001024 926 926 926 926 0
118 20250219 180500 251001024 926 926 926 926 0
119 20250219 180400 251001024 926 926 926 926 0
120 20250219 180300 251001024 926 926 926 926 0
121 20250219 180200 251001024 926 926 926 926 0
122 20250219 180100 251001024 926 926 926 926 3637
123 20250219 180000 251001024 926 926 926 926 0
124 20250219 175900 251001024 926 926 926 926 0
125 20250219 175800 251001024 926 926 926 926 0
126 20250219 175700 251001024 926 926 926 926 0
127 20250219 175600 251001024 926 926 926 926 0
128 20250219 175500 251001024 926 926 926 926 0
129 20250219 175400 251001024 926 926 926 926 0
130 20250219 175300 251001024 926 926 926 926 0
131 20250219 175200 251001024 926 926 926 926 0
132 20250219 175100 251001024 926 926 926 926 0
133 20250219 175000 251001024 926 926 926 926 0
134 20250219 174900 251001024 926 926 926 926 0
135 20250219 174800 251001024 926 926 926 926 0
136 20250219 174700 251001024 926 926 926 926 0
137 20250219 174600 251001024 926 926 926 926 0
138 20250219 174500 251001024 926 926 926 926 0
139 20250219 174400 251001024 926 926 926 926 0
140 20250219 174300 251001024 926 926 926 926 0
141 20250219 174200 251001024 926 926 926 926 0
142 20250219 174100 251001024 926 926 926 926 0
143 20250219 174000 251001024 926 926 926 926 0
144 20250219 173900 251001024 926 926 926 926 0
145 20250219 173800 251001024 926 926 926 926 0
146 20250219 173700 251001024 926 926 926 926 0
147 20250219 173600 251001024 926 926 926 926 0
148 20250219 173500 251001024 926 926 926 926 0
149 20250219 173400 251001024 926 926 926 926 0
150 20250219 173300 251001024 926 926 926 926 0
151 20250219 173200 251001024 926 926 926 926 0
152 20250219 173100 251001024 926 926 926 926 3637
153 20250219 173000 251001024 926 926 926 926 0
154 20250219 172900 251001024 926 926 926 926 0
155 20250219 172800 251001024 926 926 926 926 0
156 20250219 172700 251001024 926 926 926 926 0
157 20250219 172600 251001024 926 926 926 926 0
158 20250219 172500 251001024 926 926 926 926 0
159 20250219 172400 251001024 926 926 926 926 0
160 20250219 172300 251001024 926 926 926 926 0
161 20250219 172200 251001024 926 926 926 926 0
162 20250219 172100 251001024 926 926 926 926 0
163 20250219 172000 251001024 926 926 926 926 0
164 20250219 171900 251001024 926 926 926 926 0
165 20250219 171800 251001024 926 926 926 926 0
166 20250219 171700 251001024 926 926 926 926 0
167 20250219 171600 251001024 926 926 926 926 0
168 20250219 171500 251001024 926 926 926 926 0
169 20250219 171400 251001024 926 926 926 926 0
170 20250219 171300 251001024 926 926 926 926 0
171 20250219 171200 251001024 926 926 926 926 0
172 20250219 171100 251001024 926 926 926 926 0
173 20250219 171000 251001024 926 926 926 926 0
174 20250219 170900 251001024 926 926 926 926 0
175 20250219 170800 251001024 926 926 926 926 0
176 20250219 170700 251001024 926 926 926 926 0
177 20250219 170600 251001024 926 926 926 926 0
178 20250219 170500 251001024 926 926 926 926 0
179 20250219 170400 251001024 926 926 926 926 0
180 20250219 170300 251001024 926 926 926 926 0
181 20250219 170200 251001024 926 926 926 926 0
182 20250219 170100 251001024 926 926 926 926 3637
183 20250219 170000 251001024 926 926 926 926 0
184 20250219 165900 251001024 926 926 926 926 0
185 20250219 165800 251001024 926 926 926 926 0
186 20250219 165700 251001024 926 926 926 926 0
187 20250219 165600 251001024 926 926 926 926 0
188 20250219 165500 251001024 926 926 926 926 0
189 20250219 165400 251001024 926 926 926 926 0
190 20250219 165300 251001024 926 926 926 926 0
191 20250219 165200 251001024 926 926 926 926 0
192 20250219 165100 251001024 926 926 926 926 0
193 20250219 165000 251001024 926 926 926 926 0
194 20250219 164900 251001024 926 926 926 926 0
195 20250219 164800 251001024 926 926 926 926 0
196 20250219 164700 251001024 926 926 926 926 0
197 20250219 164600 251001024 926 926 926 926 0
198 20250219 164500 251001024 926 926 926 926 0
199 20250219 164400 251001024 926 926 926 926 0
200 20250219 164300 251001024 926 926 926 926 0
201 20250219 164200 251001024 926 926 926 926 0
202 20250219 164100 251001024 926 926 926 926 0
203 20250219 164000 251001024 926 926 926 926 0
204 20250219 163900 251001024 926 926 926 926 0
205 20250219 163800 251001024 926 926 926 926 0
206 20250219 163700 251001024 926 926 926 926 0
207 20250219 163600 251001024 926 926 926 926 0
208 20250219 163500 251001024 926 926 926 926 0
209 20250219 163400 251001024 926 926 926 926 0
210 20250219 163300 251001024 926 926 926 926 0
211 20250219 163200 251001024 926 926 926 926 0
212 20250219 163100 251001024 926 926 926 926 3637
213 20250219 163000 251001024 926 926 926 926 0
214 20250219 162900 251001024 926 926 926 926 0
215 20250219 162800 251001024 926 926 926 926 0
216 20250219 162700 251001024 926 926 926 926 0
217 20250219 162600 251001024 926 926 926 926 0
218 20250219 162500 251001024 926 926 926 926 0
219 20250219 162400 251001024 926 926 926 926 0
220 20250219 162300 251001024 926 926 926 926 0
221 20250219 162200 251001024 926 926 926 926 0
222 20250219 162100 251001024 926 926 926 926 0
223 20250219 162000 251001024 926 926 926 926 0
224 20250219 161900 251001024 926 926 926 926 0
225 20250219 161800 251001024 926 926 926 926 0
226 20250219 161700 251001024 926 926 926 926 0
227 20250219 161600 251001024 926 926 926 926 0
228 20250219 161500 251001024 926 926 926 926 0
229 20250219 161400 251001024 926 926 926 926 0
230 20250219 161300 251001024 926 926 926 926 0
231 20250219 161200 251001024 926 926 926 926 0
232 20250219 161100 251001024 926 926 926 926 0
233 20250219 161000 251001024 926 926 926 926 0
234 20250219 160900 251001024 926 926 926 926 0
235 20250219 160800 251001024 926 926 926 926 0
236 20250219 160700 251001024 926 926 926 926 0
237 20250219 160600 251001024 926 926 926 926 0
238 20250219 160500 251001024 926 926 926 926 0
239 20250219 160400 251001024 926 926 926 926 0
240 20250219 160300 251001024 926 926 926 926 0
241 20250219 160200 251001024 926 926 926 926 0
242 20250219 160100 251001024 926 926 926 926 3637
243 20250219 160000 251001024 926 926 926 926 0
244 20250219 155900 251001024 926 926 926 926 0
245 20250219 155800 251001024 926 926 926 926 0
246 20250219 155700 251001024 926 926 926 926 0
247 20250219 155600 251001024 926 926 926 926 0
248 20250219 155500 251001024 926 926 926 926 0
249 20250219 155400 251001024 926 926 926 926 0
250 20250219 155300 251001024 926 926 926 926 0
251 20250219 155200 251001024 926 926 926 926 0
252 20250219 155100 251001024 926 926 926 926 0
253 20250219 155000 251001024 926 926 926 926 0
254 20250219 154900 251001024 926 926 926 926 0
255 20250219 154800 251001024 926 926 926 926 0
256 20250219 154700 251001024 926 926 926 926 0
257 20250219 154600 251001024 926 926 926 926 0
258 20250219 154500 251001024 926 926 926 926 0
259 20250219 154400 251001024 926 926 926 926 0
260 20250219 154300 251001024 926 926 926 926 0
261 20250219 154200 251001024 926 926 926 926 0
262 20250219 154100 251001024 926 926 926 926 0
263 20250219 154000 251001024 926 926 926 926 0
264 20250219 153900 251001024 926 926 926 926 0
265 20250219 153800 251001024 926 926 926 926 0
266 20250219 153700 251001024 926 926 926 926 0
267 20250219 153600 251001024 926 926 926 926 0
268 20250219 153500 251001024 926 926 926 926 0
269 20250219 153400 251001024 926 926 926 926 0
270 20250219 153300 251001024 926 926 926 926 0
271 20250219 153200 251001024 926 926 926 926 0
272 20250219 153100 251001024 926 926 926 926 3637
273 20250219 153000 251001024 926 926 926 926 3637
274 20250219 152900 247633162 917 917 917 917 0
275 20250219 152800 247633162 917 917 917 917 0
276 20250219 152700 247633162 917 917 917 917 0
277 20250219 152600 247633162 917 917 917 917 0
278 20250219 152500 247633162 917 917 917 917 0
279 20250219 152400 247633162 917 917 917 917 0
280 20250219 152300 247633162 917 917 917 917 0
281 20250219 152200 247633162 917 917 917 917 0
282 20250219 152100 247633162 917 917 917 917 0
283 20250219 152000 247633162 917 917 917 917 0
284 20250219 151900 247633162 917 920 926 916 15379
285 20250219 151800 233482485 921 921 921 921 0
286 20250219 151700 233482485 921 921 921 921 0
287 20250219 151600 233482485 921 919 921 919 563
288 20250219 151500 232964724 921 918 921 918 785
289 20250219 151400 232243868 918 918 918 918 2
290 20250219 151300 232242032 917 917 917 917 152
291 20250219 151200 232102648 917 917 917 917 15
292 20250219 151100 232088893 918 918 918 918 385
293 20250219 151000 231735463 918 918 918 918 209
294 20250219 150900 231543601 918 918 918 918 600
295 20250219 150800 230992801 919 919 919 919 364
296 20250219 150700 230658285 919 919 919 919 0
297 20250219 150600 230658285 919 919 919 919 0
298 20250219 150500 230658285 919 919 919 919 50
299 20250219 150400 230612335 919 919 919 919 306
300 20250219 150300 230331121 919 919 919 919 0
301 20250219 150200 230331121 919 919 919 919 0
302 20250219 150100 230331121 919 919 919 919 364
303 20250219 150000 229996605 919 919 919 919 290
304 20250219 145900 229730095 919 919 919 919 10
305 20250219 145800 229720905 919 919 919 919 0
306 20250219 145700 229720905 919 919 919 919 65
307 20250219 145600 229661170 918 918 918 918 0
308 20250219 145500 229661170 918 918 918 918 0
309 20250219 145400 229661170 918 920 920 918 69
310 20250219 145300 229597808 919 919 919 919 829
311 20250219 145200 228835957 918 918 918 918 249
312 20250219 145100 228607375 918 918 918 918 200
313 20250219 145000 228423775 918 918 918 918 35
314 20250219 144900 228391645 918 918 918 918 134
315 20250219 144800 228268633 918 917 922 917 38
316 20250219 144700 228233746 917 917 917 917 100
317 20250219 144600 228142046 917 916 917 916 1075
318 20250219 144500 227156947 916 915 916 915 43
319 20250219 144400 227117568 916 916 916 916 35
320 20250219 144300 227085508 915 916 917 915 2818
321 20250219 144200 224505915 916 915 916 915 534
322 20250219 144100 224017270 917 916 917 916 69
323 20250219 144000 223954032 915 915 915 915 505
324 20250219 143900 223491957 915 915 915 915 136
325 20250219 143800 223367517 916 912 916 912 1038
326 20250219 143700 222420106 912 912 912 912 84
327 20250219 143600 222343498 912 912 912 912 75
328 20250219 143500 222275098 912 912 912 912 34
329 20250219 143400 222244090 913 913 913 913 34
330 20250219 143300 222213048 913 913 913 913 35
331 20250219 143200 222181093 913 913 913 913 34
332 20250219 143100 222150051 913 913 913 913 35
333 20250219 143000 222118096 912 912 912 912 34
334 20250219 142900 222087088 911 911 911 911 1
335 20250219 142800 222086177 910 909 910 909 5100
336 20250219 142700 217447796 909 910 910 908 3064
337 20250219 142600 214664374 909 909 909 909 1151
338 20250219 142500 213618115 911 911 911 911 140
339 20250219 142400 213490575 909 911 911 909 6901
340 20250219 142300 207203806 911 911 913 909 3960
341 20250219 142200 203597804 913 913 913 913 34
342 20250219 142100 203566762 913 914 915 913 75
343 20250219 142000 203498209 912 912 912 912 0
344 20250219 141900 203498209 912 913 913 912 1574
345 20250219 141800 202062476 914 914 914 914 34
346 20250219 141700 202031400 914 913 914 913 393
347 20250219 141600 201672506 914 914 914 914 37
348 20250219 141500 201638688 914 914 914 914 70
349 20250219 141400 201574708 914 913 914 913 327
350 20250219 141300 201276123 915 915 915 915 1
351 20250219 141200 201275208 912 912 912 912 0
352 20250219 141100 201275208 912 914 914 912 3300
353 20250219 141000 198265538 913 913 913 913 299
354 20250219 140900 197992551 915 918 918 915 7361
355 20250219 140800 191256356 918 918 918 918 88
356 20250219 140700 191175572 916 916 916 916 0
357 20250219 140600 191175572 916 921 921 916 3110
358 20250219 140500 188314888 922 922 922 922 536
359 20250219 140400 187820696 923 923 923 923 40
360 20250219 140300 187783776 923 923 923 923 34
361 20250219 140200 187752394 923 922 923 922 326
362 20250219 140100 187451787 923 923 923 923 51
363 20250219 140000 187404714 923 923 923 923 66
364 20250219 135900 187343796 923 922 923 922 342
365 20250219 135800 187028438 923 923 923 923 399
366 20250219 135700 186660161 923 923 923 923 34
367 20250219 135600 186628779 923 922 923 922 331
368 20250219 135500 186323562 923 923 923 923 34
369 20250219 135400 186292180 923 922 923 922 695
370 20250219 135300 185650991 923 923 923 923 36
371 20250219 135200 185617763 923 922 923 922 348
372 20250219 135100 185296872 923 923 923 923 160
373 20250219 135000 185149192 923 923 923 923 546
374 20250219 134900 184645234 923 923 923 923 34
375 20250219 134800 184613852 923 923 923 923 35
376 20250219 134700 184581547 923 922 923 922 85
377 20250219 134600 184503143 922 922 922 922 35
378 20250219 134500 184470873 922 922 922 922 34
379 20250219 134400 184439525 922 922 922 922 35
380 20250219 134300 184407255 922 922 922 922 614
381 20250219 134200 183841147 922 922 922 922 115
382 20250219 134100 183735117 922 922 922 922 34
383 20250219 134000 183703769 922 922 922 922 35
384 20250219 133900 183671499 922 921 922 921 2598
385 20250219 133800 181278143 922 922 922 922 35
386 20250219 133700 181245873 922 922 922 922 462
387 20250219 133600 180819909 923 923 923 923 57
388 20250219 133500 180767298 923 923 923 923 65
389 20250219 133400 180707303 923 923 923 923 34
390 20250219 133300 180675921 923 923 923 923 35
391 20250219 133200 180643616 923 921 923 921 2070
392 20250219 133100 178737144 921 921 921 921 35
393 20250219 133000 178704909 921 921 921 921 34
394 20250219 132900 178673595 921 921 923 921 6063
395 20250219 132800 173089500 921 920 921 920 330
396 20250219 132700 172785866 920 922 923 920 2523
397 20250219 132600 170462968 921 922 922 921 496
398 20250219 132500 170005683 921 921 921 921 0
399 20250219 132400 170005683 921 921 921 921 0
400 20250219 132300 170005683 921 921 921 921 321
401 20250219 132200 169710042 923 923 923 923 34
402 20250219 132100 169678660 923 921 923 921 929
403 20250219 132000 168822977 921 925 925 921 12426
404 20250219 131900 157348254 925 925 925 925 35
405 20250219 131800 157315879 925 925 925 925 34
406 20250219 131700 157284429 925 925 925 925 35
407 20250219 131600 157252054 925 925 925 925 34
408 20250219 131500 157220604 925 925 925 925 35
409 20250219 131400 157188229 925 925 925 925 34
410 20250219 131300 157156779 925 925 925 925 35
411 20250219 131200 157124404 925 925 925 925 34
412 20250219 131100 157092954 925 924 925 924 85
413 20250219 131000 157014379 925 925 925 925 34
414 20250219 130900 156982929 925 926 926 925 1166
415 20250219 130800 155904326 926 926 926 926 34
416 20250219 130700 155872842 926 926 926 926 1085
417 20250219 130600 154868132 926 926 926 926 485
418 20250219 130500 154419022 926 926 926 926 244
419 20250219 130400 154193078 926 926 926 926 35
420 20250219 130300 154160668 926 926 926 926 34
421 20250219 130200 154129184 926 926 926 926 52
422 20250219 130100 154081032 926 926 926 926 268
423 20250219 130000 153832864 926 926 926 926 35
424 20250219 125900 153800454 926 926 926 926 399
425 20250219 125800 153430980 927 927 927 927 35
426 20250219 125700 153398535 927 927 927 927 34
427 20250219 125600 153367017 926 927 927 925 2628
428 20250219 125500 150933191 927 927 927 926 558
429 20250219 125400 150416249 927 927 927 927 41
430 20250219 125300 150378242 928 928 928 928 36
431 20250219 125200 150344834 927 929 929 927 3455
432 20250219 125100 147141400 929 929 929 929 35
433 20250219 125000 147108885 926 926 926 926 0
434 20250219 124900 147108885 926 926 926 926 628
435 20250219 124800 146527357 926 926 926 926 35
436 20250219 124700 146494947 926 928 928 925 8241
437 20250219 124600 138863429 929 929 929 929 35
438 20250219 124500 138830914 929 929 929 929 34
439 20250219 124400 138799328 929 928 929 928 323
440 20250219 124300 138499549 928 928 928 928 36
441 20250219 124200 138466141 928 928 928 927 87
442 20250219 124100 138385455 927 927 928 927 1933
443 20250219 124000 136593530 926 926 926 926 2671
444 20250219 123900 134120184 926 926 926 926 34
445 20250219 123800 134088700 926 926 926 926 34
446 20250219 123700 134057216 926 925 926 925 119
447 20250219 123600 133947106 925 925 925 925 34
448 20250219 123500 133915656 925 925 925 925 35
449 20250219 123400 133883281 925 925 925 925 34
450 20250219 123300 133851831 925 925 925 925 451
451 20250219 123200 133434656 925 925 925 925 34
452 20250219 123100 133403206 925 925 925 925 35
453 20250219 123000 133370831 925 925 925 925 34
454 20250219 122900 133339381 925 925 925 925 401
455 20250219 122800 132968456 925 926 926 925 921
456 20250219 122700 132116497 925 925 925 925 169
457 20250219 122600 131960172 925 925 925 925 1960
458 20250219 122500 130147172 925 924 925 924 744
459 20250219 122400 129459351 924 924 924 924 34
460 20250219 122300 129427935 924 924 924 924 41
461 20250219 122200 129390051 924 924 924 924 583
462 20250219 122100 128851359 924 924 924 924 20
463 20250219 122000 128832879 922 922 922 922 0
464 20250219 121900 128832879 922 922 922 922 0
465 20250219 121800 128832879 922 922 922 922 225
466 20250219 121700 128625429 922 922 922 922 315
467 20250219 121600 128334999 922 922 922 922 34
468 20250219 121500 128303651 922 922 922 922 35
469 20250219 121400 128271381 922 922 922 922 399
470 20250219 121300 127903503 922 922 922 922 35
471 20250219 121200 127871233 922 922 922 922 34
472 20250219 121100 127839885 922 922 922 922 400
473 20250219 121000 127471085 922 922 922 922 44
474 20250219 120900 127430517 922 922 922 922 34
475 20250219 120800 127399169 922 922 922 922 35
476 20250219 120700 127366899 922 922 922 922 399
477 20250219 120600 126999021 922 921 922 921 90
478 20250219 120500 126916096 922 922 922 922 134
479 20250219 120400 126792548 922 922 922 922 135
480 20250219 120300 126668078 922 921 922 921 1311
481 20250219 120200 125460282 921 921 921 921 85
482 20250219 120100 125381997 921 921 921 921 51
483 20250219 120000 125335026 921 921 921 921 400
484 20250219 115900 124966626 920 919 920 919 4053
485 20250219 115800 121239247 919 919 919 919 35
486 20250219 115700 121207082 919 919 919 919 34
487 20250219 115600 121175836 919 919 919 919 400
488 20250219 115500 120808236 919 919 919 919 34
489 20250219 115400 120776990 918 918 918 918 757
490 20250219 115300 120082064 918 918 918 918 134
491 20250219 115200 119959052 918 918 918 918 765
492 20250219 115100 119256782 918 918 918 918 34
493 20250219 115000 119225570 918 918 918 918 35
494 20250219 114900 119193440 918 918 918 918 209
495 20250219 114800 119001578 918 917 918 917 659
496 20250219 114700 118397116 918 918 918 918 34
497 20250219 114600 118365904 918 918 918 918 35
498 20250219 114500 118333774 918 917 918 917 459
499 20250219 114400 117912837 917 917 917 917 35
500 20250219 114300 117880742 917 917 917 917 37
501 20250219 114200 117846813 917 917 917 917 36
502 20250219 114100 117813801 917 917 917 917 34
503 20250219 114000 117782623 917 917 917 917 34
504 20250219 113900 117751445 917 917 917 917 35
505 20250219 113800 117719350 917 916 917 916 35
506 20250219 113700 117687289 915 915 915 915 2026
507 20250219 113600 115833499 915 915 915 915 97
508 20250219 113500 115744744 915 915 915 915 335
509 20250219 113400 115438219 915 915 915 915 1034
510 20250219 113300 114492109 915 915 915 915 135
511 20250219 113200 114368584 915 915 915 915 38
512 20250219 113100 114333814 915 915 915 915 1
513 20250219 113000 114332899 911 911 911 911 0
514 20250219 112900 114332899 911 911 911 911 0
515 20250219 112800 114332899 911 911 911 911 0
516 20250219 112700 114332899 911 911 911 911 0
517 20250219 112600 114332899 911 911 911 911 568
518 20250219 112500 113815451 911 911 911 911 35
519 20250219 112400 113783566 910 912 914 910 5935
520 20250219 112300 108363231 912 911 912 911 398
521 20250219 112200 108000618 911 911 911 911 34
522 20250219 112100 107969644 911 911 911 911 35
523 20250219 112000 107937759 911 911 911 911 34
524 20250219 111900 107906785 911 911 911 911 400
525 20250219 111800 107542385 911 911 911 911 34
526 20250219 111700 107511411 911 911 911 911 35
527 20250219 111600 107479526 911 911 911 911 34
528 20250219 111500 107448552 910 911 912 910 766
529 20250219 111400 106751423 911 911 911 911 34
530 20250219 111300 106720449 911 911 911 911 35
531 20250219 111200 106688564 911 911 911 911 34
532 20250219 111100 106657590 911 911 911 911 34
533 20250219 111000 106626616 911 911 911 911 44
534 20250219 110900 106586532 911 911 911 911 35
535 20250219 110800 106554647 910 911 911 910 400
536 20250219 110700 106190612 911 911 911 911 34
537 20250219 110600 106159638 911 910 911 910 35
538 20250219 110500 106127755 910 910 910 910 74
539 20250219 110400 106060415 910 909 910 909 366
540 20250219 110300 105727356 908 908 908 908 0
541 20250219 110200 105727356 908 908 908 908 0
542 20250219 110100 105727356 908 908 908 908 0
543 20250219 110000 105727356 908 908 908 908 879
544 20250219 105900 104929224 908 908 908 908 34
545 20250219 105800 104898352 908 908 908 908 35
546 20250219 105700 104866572 907 907 907 907 107
547 20250219 105600 104769523 907 907 907 907 35
548 20250219 105500 104737778 907 906 907 906 334
549 20250219 105400 104435140 907 907 907 907 35
550 20250219 105300 104403395 907 907 907 907 35
551 20250219 105200 104371650 907 907 907 907 35
552 20250219 105100 104339905 907 907 907 907 34
553 20250219 105000 104309067 907 906 907 906 501
554 20250219 104900 103855026 907 907 907 907 134
555 20250219 104800 103733488 907 907 907 907 35
556 20250219 104700 103701743 907 908 910 907 4511
557 20250219 104600 99601316 906 906 906 906 1260
558 20250219 104500 98459756 906 906 906 906 36
559 20250219 104400 98427140 906 906 906 906 35
560 20250219 104300 98395430 906 906 906 906 36
561 20250219 104200 98362814 906 906 906 906 34
562 20250219 104100 98332010 906 906 906 906 48
563 20250219 104000 98288522 906 906 906 906 34
564 20250219 103900 98257718 906 906 906 906 35
565 20250219 103800 98226008 906 906 906 906 34
566 20250219 103700 98195204 906 906 906 906 35
567 20250219 103600 98163494 906 906 906 906 34
568 20250219 103500 98132690 906 905 906 905 349
569 20250219 103400 97816810 906 906 906 906 34
570 20250219 103300 97786006 906 905 906 905 350
571 20250219 103200 97469216 906 906 906 906 44
572 20250219 103100 97429352 906 905 906 905 328
573 20250219 103000 97132477 906 906 906 906 34
574 20250219 102900 97101673 906 906 906 906 60
575 20250219 102800 97047313 908 910 910 907 778
576 20250219 102700 96341563 910 910 910 910 35
577 20250219 102600 96309713 910 907 910 907 761
578 20250219 102500 95619384 907 907 907 907 47
579 20250219 102400 95576755 908 908 908 908 34
580 20250219 102300 95545883 907 908 908 907 36
581 20250219 102200 95513196 907 911 911 907 3803
582 20250219 102100 92056401 911 911 911 911 35
583 20250219 102000 92024516 911 910 911 910 764
584 20250219 101900 91328824 911 911 911 911 35
585 20250219 101800 91296939 911 911 911 911 34
586 20250219 101700 91265965 911 911 911 911 39
587 20250219 101600 91230436 911 910 911 910 319
588 20250219 101500 90940112 910 910 910 910 128
589 20250219 101400 90823632 909 909 909 909 320
590 20250219 101300 90532752 910 909 910 909 34
591 20250219 101200 90501814 909 909 909 909 1306
592 20250219 101100 89314660 908 909 909 908 12
593 20250219 101000 89303762 907 907 907 907 0
594 20250219 100900 89303762 907 907 907 907 1454
595 20250219 100800 87984984 907 907 907 907 35
596 20250219 100700 87953239 907 907 907 907 34
597 20250219 100600 87922401 906 906 906 906 535
598 20250219 100500 87437691 906 906 906 906 399
599 20250219 100400 87076197 906 907 907 906 214
600 20250219 100300 86882175 907 907 907 907 1
601 20250219 100200 86881268 905 905 905 905 0
602 20250219 100100 86881268 905 907 907 905 529
603 20250219 100000 86402288 905 905 905 905 417
604 20250219 095900 86024903 904 904 904 904 0
605 20250219 095800 86024903 904 904 904 904 2136
606 20250219 095700 84093959 903 903 903 903 302
607 20250219 095600 83821253 904 904 904 904 2
608 20250219 095500 83819445 903 904 904 903 923
609 20250219 095400 82985123 904 903 904 902 4771
610 20250219 095300 78681600 905 905 905 905 2
611 20250219 095200 78679790 903 902 905 902 1636
612 20250219 095100 77202794 903 903 903 903 3680
613 20250219 095000 73879754 903 903 903 903 2
614 20250219 094900 73877948 903 902 903 902 3187
615 20250219 094800 71000571 903 905 905 903 632
616 20250219 094700 70429361 905 906 906 905 782
617 20250219 094600 69721397 906 907 907 906 2602
618 20250219 094500 67361783 909 907 909 907 308
619 20250219 094400 67082421 907 907 909 907 368
620 20250219 094300 66748643 909 907 909 907 323
621 20250219 094200 66455678 908 909 909 908 5530
622 20250219 094100 61433880 912 912 912 912 0
623 20250219 094000 61433880 912 910 912 910 1718
624 20250219 093900 59870494 911 912 912 911 405
625 20250219 093800 59501529 912 912 912 912 11
626 20250219 093700 59491497 911 911 911 911 757
627 20250219 093600 58801870 912 911 912 911 1039
628 20250219 093500 57855302 911 911 913 911 443
629 20250219 093400 57451725 914 919 919 912 13063
630 20250219 093300 45494083 919 920 920 919 300
631 20250219 093200 45218382 919 919 919 919 321
632 20250219 093100 44923383 921 921 921 921 10
633 20250219 093000 44914173 922 922 922 922 20
634 20250219 092900 44895733 922 922 922 922 0
635 20250219 092800 44895733 922 922 922 922 1
636 20250219 092700 44894811 921 919 921 919 3308
637 20250219 092600 41850280 921 919 921 918 3042
638 20250219 092500 39055675 922 922 922 922 0
639 20250219 092400 39055675 922 919 922 919 6005
640 20250219 092300 33524853 919 919 919 919 116
641 20250219 092200 33418249 918 918 918 918 318
642 20250219 092100 33126325 920 920 920 918 10710
643 20250219 092000 23291117 922 922 922 922 1
644 20250219 091900 23290195 920 921 922 920 204
645 20250219 091800 23102165 920 927 927 920 9639
646 20250219 091700 14198919 927 926 927 926 331
647 20250219 091600 13892393 925 926 926 925 2311
648 20250219 091500 11754717 923 928 928 923 2001
649 20250219 091400 9900478 930 930 930 930 200
650 20250219 091300 9714478 930 930 930 930 2
651 20250219 091200 9712618 930 925 930 925 3912
652 20250219 091100 6085829 921 921 921 921 1
653 20250219 091000 6084908 924 924 924 924 711
654 20250219 090900 5427944 924 924 924 924 10
655 20250219 090800 5418704 925 926 926 925 158
656 20250219 090700 5272443 927 928 928 927 113
657 20250219 090600 5167590 928 928 928 928 0
658 20250219 090500 5167590 928 919 928 918 1026
659 20250219 090400 4225664 929 929 929 929 9
660 20250219 090300 4217303 929 921 933 921 3808
661 20250219 090200 707591 921 921 921 921 1
662 20250219 090100 706670 916 916 916 916 500
663 20250219 090000 248670 921 921 921 921 270

1
085310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,308729,79983352,273225165,70785266520,0.39
20250214,308729,79983352,273225165,70785266520,0.39
20250213,308324,79983352,275949980,71585100040,0.39
20250212,308324,79983352,272866740,70785266520,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 308729 79983352 273225165 70785266520 0.39
3 20250214 308729 79983352 273225165 70785266520 0.39
4 20250213 308324 79983352 275949980 71585100040 0.39
5 20250212 308324 79983352 272866740 70785266520 0.39