ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

642
053950/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194000,67196816,674,674,674,674,727
20250221,193900,67196816,674,674,674,674,0
20250221,193800,67196816,674,674,674,674,0
20250221,193700,67196816,674,674,674,674,0
20250221,193600,67196816,674,674,674,674,0
20250221,193500,67196816,674,674,674,674,0
20250221,193400,67196816,674,674,674,674,0
20250221,193300,67196816,674,674,674,674,0
20250221,193200,67196816,674,674,674,674,0
20250221,193100,67196816,674,674,674,674,0
20250221,193000,67196816,674,674,674,674,0
20250221,192900,67196816,674,674,674,674,0
20250221,192800,67196816,674,674,674,674,0
20250221,192700,67196816,674,674,674,674,0
20250221,192600,67196816,674,674,674,674,0
20250221,192500,67196816,674,674,674,674,0
20250221,192400,67196816,674,674,674,674,0
20250221,192300,67196816,674,674,674,674,0
20250221,192200,67196816,674,674,674,674,0
20250221,192100,67196816,674,674,674,674,0
20250221,192000,67196816,674,674,674,674,0
20250221,191900,67196816,674,674,674,674,0
20250221,191800,67196816,674,674,674,674,0
20250221,191700,67196816,674,674,674,674,0
20250221,191600,67196816,674,674,674,674,0
20250221,191500,67196816,674,674,674,674,0
20250221,191400,67196816,674,674,674,674,0
20250221,191300,67196816,674,674,674,674,0
20250221,191200,67196816,674,674,674,674,0
20250221,191100,67196816,674,674,674,674,0
20250221,191000,67196816,674,674,674,674,727
20250221,190900,67196816,674,674,674,674,0
20250221,190800,67196816,674,674,674,674,0
20250221,190700,67196816,674,674,674,674,0
20250221,190600,67196816,674,674,674,674,0
20250221,190500,67196816,674,674,674,674,0
20250221,190400,67196816,674,674,674,674,0
20250221,190300,67196816,674,674,674,674,0
20250221,190200,67196816,674,674,674,674,0
20250221,190100,67196816,674,674,674,674,0
20250221,190000,67196816,674,674,674,674,0
20250221,185900,67196816,674,674,674,674,0
20250221,185800,67196816,674,674,674,674,0
20250221,185700,67196816,674,674,674,674,0
20250221,185600,67196816,674,674,674,674,0
20250221,185500,67196816,674,674,674,674,0
20250221,185400,67196816,674,674,674,674,0
20250221,185300,67196816,674,674,674,674,0
20250221,185200,67196816,674,674,674,674,0
20250221,185100,67196816,674,674,674,674,0
20250221,185000,67196816,674,674,674,674,0
20250221,184900,67196816,674,674,674,674,0
20250221,184800,67196816,674,674,674,674,0
20250221,184700,67196816,674,674,674,674,0
20250221,184600,67196816,674,674,674,674,0
20250221,184500,67196816,674,674,674,674,0
20250221,184400,67196816,674,674,674,674,0
20250221,184300,67196816,674,674,674,674,0
20250221,184200,67196816,674,674,674,674,0
20250221,184100,67196816,674,674,674,674,0
20250221,184000,67196816,674,674,674,674,727
20250221,183900,67196816,674,674,674,674,0
20250221,183800,67196816,674,674,674,674,0
20250221,183700,67196816,674,674,674,674,0
20250221,183600,67196816,674,674,674,674,0
20250221,183500,67196816,674,674,674,674,0
20250221,183400,67196816,674,674,674,674,0
20250221,183300,67196816,674,674,674,674,0
20250221,183200,67196816,674,674,674,674,0
20250221,183100,67196816,674,674,674,674,0
20250221,183000,67196816,674,674,674,674,0
20250221,182900,67196816,674,674,674,674,0
20250221,182800,67196816,674,674,674,674,0
20250221,182700,67196816,674,674,674,674,0
20250221,182600,67196816,674,674,674,674,0
20250221,182500,67196816,674,674,674,674,0
20250221,182400,67196816,674,674,674,674,0
20250221,182300,67196816,674,674,674,674,0
20250221,182200,67196816,674,674,674,674,0
20250221,182100,67196816,674,674,674,674,0
20250221,182000,67196816,674,674,674,674,0
20250221,181900,67196816,674,674,674,674,0
20250221,181800,67196816,674,674,674,674,0
20250221,181700,67196816,674,674,674,674,0
20250221,181600,67196816,674,674,674,674,0
20250221,181500,67196816,674,674,674,674,0
20250221,181400,67196816,674,674,674,674,0
20250221,181300,67196816,674,674,674,674,0
20250221,181200,67196816,674,674,674,674,0
20250221,181100,67196816,674,674,674,674,0
20250221,181000,67196816,674,674,674,674,727
20250221,180900,67196816,674,674,674,674,0
20250221,180800,67196816,674,674,674,674,0
20250221,180700,67196816,674,674,674,674,0
20250221,180600,67196816,674,674,674,674,0
20250221,180500,67196816,674,674,674,674,0
20250221,180400,67196816,674,674,674,674,0
20250221,180300,67196816,674,674,674,674,0
20250221,180200,67196816,674,674,674,674,0
20250221,180100,67196816,674,674,674,674,0
20250221,180000,67196816,674,674,674,674,0
20250221,175900,67196816,674,674,674,674,0
20250221,175800,67196816,674,674,674,674,0
20250221,175700,67196816,674,674,674,674,0
20250221,175600,67196816,674,674,674,674,0
20250221,175500,67196816,674,674,674,674,0
20250221,175400,67196816,674,674,674,674,0
20250221,175300,67196816,674,674,674,674,0
20250221,175200,67196816,674,674,674,674,0
20250221,175100,67196816,674,674,674,674,0
20250221,175000,67196816,674,674,674,674,0
20250221,174900,67196816,674,674,674,674,0
20250221,174800,67196816,674,674,674,674,0
20250221,174700,67196816,674,674,674,674,0
20250221,174600,67196816,674,674,674,674,0
20250221,174500,67196816,674,674,674,674,0
20250221,174400,67196816,674,674,674,674,0
20250221,174300,67196816,674,674,674,674,0
20250221,174200,67196816,674,674,674,674,0
20250221,174100,67196816,674,674,674,674,0
20250221,174000,67196816,674,674,674,674,727
20250221,173900,67196816,674,674,674,674,0
20250221,173800,67196816,674,674,674,674,0
20250221,173700,67196816,674,674,674,674,0
20250221,173600,67196816,674,674,674,674,0
20250221,173500,67196816,674,674,674,674,0
20250221,173400,67196816,674,674,674,674,0
20250221,173300,67196816,674,674,674,674,0
20250221,173200,67196816,674,674,674,674,0
20250221,173100,67196816,674,674,674,674,0
20250221,173000,67196816,674,674,674,674,0
20250221,172900,67196816,674,674,674,674,0
20250221,172800,67196816,674,674,674,674,0
20250221,172700,67196816,674,674,674,674,0
20250221,172600,67196816,674,674,674,674,0
20250221,172500,67196816,674,674,674,674,0
20250221,172400,67196816,674,674,674,674,0
20250221,172300,67196816,674,674,674,674,0
20250221,172200,67196816,674,674,674,674,0
20250221,172100,67196816,674,674,674,674,0
20250221,172000,67196816,674,674,674,674,0
20250221,171900,67196816,674,674,674,674,0
20250221,171800,67196816,674,674,674,674,0
20250221,171700,67196816,674,674,674,674,0
20250221,171600,67196816,674,674,674,674,0
20250221,171500,67196816,674,674,674,674,0
20250221,171400,67196816,674,674,674,674,0
20250221,171300,67196816,674,674,674,674,0
20250221,171200,67196816,674,674,674,674,0
20250221,171100,67196816,674,674,674,674,0
20250221,171000,67196816,674,674,674,674,727
20250221,170900,67196816,674,674,674,674,0
20250221,170800,67196816,674,674,674,674,0
20250221,170700,67196816,674,674,674,674,0
20250221,170600,67196816,674,674,674,674,0
20250221,170500,67196816,674,674,674,674,0
20250221,170400,67196816,674,674,674,674,0
20250221,170300,67196816,674,674,674,674,0
20250221,170200,67196816,674,674,674,674,0
20250221,170100,67196816,674,674,674,674,0
20250221,170000,67196816,674,674,674,674,0
20250221,165900,67196816,674,674,674,674,0
20250221,165800,67196816,674,674,674,674,0
20250221,165700,67196816,674,674,674,674,0
20250221,165600,67196816,674,674,674,674,0
20250221,165500,67196816,674,674,674,674,0
20250221,165400,67196816,674,674,674,674,0
20250221,165300,67196816,674,674,674,674,0
20250221,165200,67196816,674,674,674,674,0
20250221,165100,67196816,674,674,674,674,0
20250221,165000,67196816,674,674,674,674,0
20250221,164900,67196816,674,674,674,674,0
20250221,164800,67196816,674,674,674,674,0
20250221,164700,67196816,674,674,674,674,0
20250221,164600,67196816,674,674,674,674,0
20250221,164500,67196816,674,674,674,674,0
20250221,164400,67196816,674,674,674,674,0
20250221,164300,67196816,674,674,674,674,0
20250221,164200,67196816,674,674,674,674,0
20250221,164100,67196816,674,674,674,674,0
20250221,164000,67196816,674,674,674,674,727
20250221,163900,67196816,674,674,674,674,0
20250221,163800,67196816,674,674,674,674,0
20250221,163700,67196816,674,674,674,674,0
20250221,163600,67196816,674,674,674,674,0
20250221,163500,67196816,674,674,674,674,0
20250221,163400,67196816,674,674,674,674,0
20250221,163300,67196816,674,674,674,674,0
20250221,163200,67196816,674,674,674,674,0
20250221,163100,67196816,674,674,674,674,0
20250221,163000,67196816,674,674,674,674,0
20250221,162900,67196816,674,674,674,674,0
20250221,162800,67196816,674,674,674,674,0
20250221,162700,67196816,674,674,674,674,0
20250221,162600,67196816,674,674,674,674,0
20250221,162500,67196816,674,674,674,674,0
20250221,162400,67196816,674,674,674,674,0
20250221,162300,67196816,674,674,674,674,0
20250221,162200,67196816,674,674,674,674,0
20250221,162100,67196816,674,674,674,674,0
20250221,162000,67196816,674,674,674,674,0
20250221,161900,67196816,674,674,674,674,0
20250221,161800,67196816,674,674,674,674,0
20250221,161700,67196816,674,674,674,674,0
20250221,161600,67196816,674,674,674,674,0
20250221,161500,67196816,674,674,674,674,0
20250221,161400,67196816,674,674,674,674,0
20250221,161300,67196816,674,674,674,674,0
20250221,161200,67196816,674,674,674,674,0
20250221,161100,67196816,674,674,674,674,0
20250221,161000,67196816,674,674,674,674,727
20250221,160900,67196816,674,674,674,674,0
20250221,160800,67196816,674,674,674,674,0
20250221,160700,67196816,674,674,674,674,0
20250221,160600,67196816,674,674,674,674,0
20250221,160500,67196816,674,674,674,674,0
20250221,160400,67196816,674,674,674,674,0
20250221,160300,67196816,674,674,674,674,0
20250221,160200,67196816,674,674,674,674,0
20250221,160100,67196816,674,674,674,674,0
20250221,160000,67196816,674,674,674,674,0
20250221,155900,67196816,674,674,674,674,0
20250221,155800,67196816,674,674,674,674,0
20250221,155700,67196816,674,674,674,674,0
20250221,155600,67196816,674,674,674,674,0
20250221,155500,67196816,674,674,674,674,0
20250221,155400,67196816,674,674,674,674,0
20250221,155300,67196816,674,674,674,674,0
20250221,155200,67196816,674,674,674,674,0
20250221,155100,67196816,674,674,674,674,0
20250221,155000,67196816,674,674,674,674,0
20250221,154900,67196816,674,674,674,674,0
20250221,154800,67196816,674,674,674,674,0
20250221,154700,67196816,674,674,674,674,0
20250221,154600,67196816,674,674,674,674,0
20250221,154500,67196816,674,674,674,674,0
20250221,154400,67196816,674,674,674,674,0
20250221,154300,67196816,674,674,674,674,0
20250221,154200,67196816,674,674,674,674,0
20250221,154100,67196816,674,674,674,674,0
20250221,154000,67196816,674,674,674,674,727
20250221,153900,67196816,674,674,674,674,0
20250221,153800,67196816,674,674,674,674,0
20250221,153700,67196816,674,674,674,674,0
20250221,153600,67196816,674,674,674,674,0
20250221,153500,67196816,674,674,674,674,0
20250221,153400,67196816,674,674,674,674,0
20250221,153300,67196816,674,674,674,674,0
20250221,153200,67196816,674,674,674,674,0
20250221,153100,67196816,674,674,674,674,0
20250221,153000,67196816,674,674,674,674,727
20250221,152900,66706818,675,675,675,675,0
20250221,152800,66706818,675,675,675,675,0
20250221,152700,66706818,675,675,675,675,0
20250221,152600,66706818,675,675,675,675,0
20250221,152500,66706818,675,675,675,675,0
20250221,152400,66706818,675,675,675,675,0
20250221,152300,66706818,675,675,675,675,0
20250221,152200,66706818,675,675,675,675,0
20250221,152100,66706818,675,675,675,675,0
20250221,152000,66706818,675,675,675,675,0
20250221,151900,66706818,675,675,675,675,0
20250221,151800,66706818,675,675,675,675,84
20250221,151700,66650118,675,675,675,675,209
20250221,151600,66509043,675,675,675,675,0
20250221,151500,66509043,675,675,675,675,1
20250221,151400,66508368,675,675,675,675,1
20250221,151300,66507693,673,673,673,673,101
20250221,151200,66439720,673,673,673,673,1
20250221,151100,66439047,673,675,675,673,60
20250221,151000,66398665,675,675,675,675,0
20250221,150900,66398665,675,675,675,675,0
20250221,150800,66398665,675,675,675,675,2
20250221,150700,66397315,675,675,675,675,200
20250221,150600,66262315,675,675,675,675,0
20250221,150500,66262315,675,675,675,675,0
20250221,150400,66262315,675,675,675,675,0
20250221,150300,66262315,675,675,675,674,90
20250221,150200,66201615,675,675,675,675,1
20250221,150100,66200940,674,674,674,674,1
20250221,150000,66200266,675,675,675,675,0
20250221,145900,66200266,675,675,675,675,0
20250221,145800,66200266,675,675,675,675,0
20250221,145700,66200266,675,675,675,675,0
20250221,145600,66200266,675,675,675,675,1
20250221,145500,66199591,675,675,675,675,10
20250221,145400,66192841,675,675,675,675,30
20250221,145300,66172591,675,675,675,675,0
20250221,145200,66172591,675,675,675,675,0
20250221,145100,66172591,675,675,675,675,30
20250221,145000,66152341,673,673,673,673,0
20250221,144900,66152341,673,673,673,673,0
20250221,144800,66152341,673,673,673,673,0
20250221,144700,66152341,673,673,673,673,0
20250221,144600,66152341,673,673,673,673,0
20250221,144500,66152341,673,673,673,673,66
20250221,144400,66107923,673,673,673,673,0
20250221,144300,66107923,673,673,673,673,0
20250221,144200,66107923,673,673,673,673,0
20250221,144100,66107923,673,673,673,673,4
20250221,144000,66105231,673,673,673,673,0
20250221,143900,66105231,673,673,673,673,0
20250221,143800,66105231,673,673,673,673,69
20250221,143700,66058794,673,673,673,673,0
20250221,143600,66058794,673,673,673,673,142
20250221,143500,65963228,673,673,673,673,319
20250221,143400,65748541,673,673,673,673,0
20250221,143300,65748541,673,673,673,673,0
20250221,143200,65748541,673,673,673,673,0
20250221,143100,65748541,673,673,673,673,0
20250221,143000,65748541,673,673,673,673,0
20250221,142900,65748541,673,673,673,673,0
20250221,142800,65748541,673,673,673,673,2
20250221,142700,65747195,673,673,673,673,0
20250221,142600,65747195,673,673,673,673,0
20250221,142500,65747195,673,673,673,673,7
20250221,142400,65742484,673,673,673,673,0
20250221,142300,65742484,673,673,673,673,0
20250221,142200,65742484,673,673,673,673,0
20250221,142100,65742484,673,673,673,673,746
20250221,142000,65240426,673,673,673,673,254
20250221,141900,65069484,672,672,672,672,46
20250221,141800,65038572,672,672,672,672,0
20250221,141700,65038572,672,672,672,672,0
20250221,141600,65038572,672,672,672,672,0
20250221,141500,65038572,672,672,672,672,0
20250221,141400,65038572,672,672,672,672,0
20250221,141300,65038572,672,672,672,672,66
20250221,141200,64994220,672,672,672,672,0
20250221,141100,64994220,672,672,672,672,0
20250221,141000,64994220,672,672,672,672,0
20250221,140900,64994220,672,672,672,672,174
20250221,140800,64877292,672,672,672,672,10
20250221,140700,64870572,672,672,672,672,0
20250221,140600,64870572,672,672,672,672,0
20250221,140500,64870572,672,672,672,672,0
20250221,140400,64870572,672,672,672,672,353
20250221,140300,64633356,672,672,672,672,1257
20250221,140200,63788652,671,671,671,671,64
20250221,140100,63745708,671,671,671,671,0
20250221,140000,63745708,671,671,671,671,207
20250221,135900,63606811,672,672,672,672,0
20250221,135800,63606811,672,672,672,672,0
20250221,135700,63606811,672,672,672,672,782
20250221,135600,63081307,672,672,672,672,0
20250221,135500,63081307,672,672,672,672,0
20250221,135400,63081307,672,672,672,672,0
20250221,135300,63081307,672,672,672,672,8
20250221,135200,63075931,672,672,672,672,0
20250221,135100,63075931,672,672,672,672,0
20250221,135000,63075931,672,672,672,672,0
20250221,134900,63075931,672,672,672,672,0
20250221,134800,63075931,672,672,672,672,0
20250221,134700,63075931,672,672,672,672,28
20250221,134600,63057115,672,672,672,672,2000
20250221,134500,61713115,672,672,672,672,0
20250221,134400,61713115,672,672,672,672,300
20250221,134300,61511515,672,672,672,672,0
20250221,134200,61511515,672,672,672,672,25
20250221,134100,61494715,675,675,675,675,0
20250221,134000,61494715,675,675,675,675,0
20250221,133900,61494715,675,675,675,675,0
20250221,133800,61494715,675,675,675,675,0
20250221,133700,61494715,675,673,675,673,29
20250221,133600,61475196,673,673,673,673,1714
20250221,133500,60321674,673,673,673,673,0
20250221,133400,60321674,673,674,674,673,7000
20250221,133300,55610664,674,674,674,674,100
20250221,133200,55543264,674,674,674,674,10
20250221,133100,55536524,674,674,674,674,3000
20250221,133000,53514524,673,673,673,673,50
20250221,132900,53480874,674,674,674,674,0
20250221,132800,53480874,674,674,674,674,0
20250221,132700,53480874,674,674,674,674,0
20250221,132600,53480874,674,674,674,674,499
20250221,132500,53144548,674,674,674,674,1
20250221,132400,53143874,673,673,673,673,0
20250221,132300,53143874,673,673,673,673,0
20250221,132200,53143874,673,673,673,673,0
20250221,132100,53143874,673,673,673,673,0
20250221,132000,53143874,673,673,673,673,0
20250221,131900,53143874,673,673,673,673,0
20250221,131800,53143874,673,673,673,673,0
20250221,131700,53143874,673,673,673,673,0
20250221,131600,53143874,673,673,673,673,0
20250221,131500,53143874,673,673,673,673,0
20250221,131400,53143874,673,673,673,673,0
20250221,131300,53143874,673,673,673,673,0
20250221,131200,53143874,673,673,673,673,23
20250221,131100,53128395,673,673,673,673,0
20250221,131000,53128395,673,673,673,673,0
20250221,130900,53128395,673,673,673,673,0
20250221,130800,53128395,673,673,673,673,0
20250221,130700,53128395,673,673,673,673,60
20250221,130600,53088015,675,675,675,675,22
20250221,130500,53073165,675,675,675,675,1
20250221,130400,53072490,675,675,675,675,0
20250221,130300,53072490,675,675,675,675,0
20250221,130200,53072490,675,675,675,675,0
20250221,130100,53072490,675,675,675,675,0
20250221,130000,53072490,675,674,675,674,1000
20250221,125900,52398370,674,674,674,674,633
20250221,125800,51971728,674,674,674,674,44
20250221,125700,51942072,675,675,675,675,0
20250221,125600,51942072,675,675,675,675,1
20250221,125500,51941397,674,674,674,674,100
20250221,125400,51873997,675,675,675,675,0
20250221,125300,51873997,675,675,675,675,0
20250221,125200,51873997,675,675,675,675,16
20250221,125100,51863197,675,675,675,675,0
20250221,125000,51863197,675,675,675,675,0
20250221,124900,51863197,675,675,675,675,100
20250221,124800,51795697,674,674,674,674,0
20250221,124700,51795697,674,674,674,674,0
20250221,124600,51795697,674,674,674,674,0
20250221,124500,51795697,674,674,674,674,50
20250221,124400,51761997,674,674,674,674,4500
20250221,124300,48728997,674,674,674,674,0
20250221,124200,48728997,674,674,674,674,0
20250221,124100,48728997,674,674,674,674,0
20250221,124000,48728997,674,674,674,674,0
20250221,123900,48728997,674,674,674,674,1
20250221,123800,48728323,675,675,675,675,0
20250221,123700,48728323,675,675,675,675,0
20250221,123600,48728323,675,675,675,675,0
20250221,123500,48728323,675,675,675,675,0
20250221,123400,48728323,675,675,675,675,10
20250221,123300,48721573,675,675,675,675,1
20250221,123200,48720898,674,674,674,674,0
20250221,123100,48720898,674,674,674,674,0
20250221,123000,48720898,674,674,674,674,0
20250221,122900,48720898,674,674,674,674,0
20250221,122800,48720898,674,674,674,674,0
20250221,122700,48720898,674,674,674,674,0
20250221,122600,48720898,674,674,674,674,0
20250221,122500,48720898,674,674,674,674,0
20250221,122400,48720898,674,674,674,674,0
20250221,122300,48720898,674,674,674,674,0
20250221,122200,48720898,674,674,674,674,0
20250221,122100,48720898,674,674,674,674,0
20250221,122000,48720898,674,674,674,674,0
20250221,121900,48720898,674,674,674,674,0
20250221,121800,48720898,674,674,674,674,0
20250221,121700,48720898,674,674,674,674,0
20250221,121600,48720898,674,674,674,674,0
20250221,121500,48720898,674,674,674,674,83
20250221,121400,48664956,675,675,675,675,150
20250221,121300,48563706,675,675,675,675,0
20250221,121200,48563706,675,675,675,675,0
20250221,121100,48563706,675,675,675,675,204
20250221,121000,48426006,676,676,676,676,0
20250221,120900,48426006,676,676,676,676,0
20250221,120800,48426006,676,676,676,676,0
20250221,120700,48426006,676,676,676,676,375
20250221,120600,48172506,675,675,675,675,0
20250221,120500,48172506,675,675,675,675,0
20250221,120400,48172506,675,675,675,675,0
20250221,120300,48172506,675,674,675,674,5127
20250221,120200,44713908,675,675,675,675,0
20250221,120100,44713908,675,675,675,675,904
20250221,120000,44103708,675,675,675,675,0
20250221,115900,44103708,675,675,675,675,0
20250221,115800,44103708,675,675,675,675,0
20250221,115700,44103708,675,676,676,675,466
20250221,115600,43789138,677,677,677,677,0
20250221,115500,43789138,677,677,677,677,0
20250221,115400,43789138,677,677,677,677,0
20250221,115300,43789138,677,677,677,677,0
20250221,115200,43789138,677,676,677,676,38
20250221,115100,43763443,676,676,676,676,0
20250221,115000,43763443,676,676,676,676,9
20250221,114900,43757359,677,677,677,677,100
20250221,114800,43689659,677,677,677,677,0
20250221,114700,43689659,677,677,677,677,0
20250221,114600,43689659,677,677,677,677,0
20250221,114500,43689659,677,677,677,677,0
20250221,114400,43689659,677,677,677,677,0
20250221,114300,43689659,677,677,677,677,100
20250221,114200,43621959,677,677,677,677,0
20250221,114100,43621959,677,677,677,677,2
20250221,114000,43620605,677,677,677,677,0
20250221,113900,43620605,677,677,677,677,0
20250221,113800,43620605,677,677,677,677,0
20250221,113700,43620605,677,677,677,677,0
20250221,113600,43620605,677,677,677,677,78
20250221,113500,43567799,676,676,676,676,0
20250221,113400,43567799,676,676,676,676,0
20250221,113300,43567799,676,676,676,676,0
20250221,113200,43567799,676,676,676,676,0
20250221,113100,43567799,676,676,676,676,912
20250221,113000,42951287,676,676,676,676,3
20250221,112900,42949259,676,676,676,676,0
20250221,112800,42949259,676,676,676,676,85
20250221,112700,42891799,676,676,676,676,0
20250221,112600,42891799,676,676,676,676,564
20250221,112500,42510535,676,676,676,676,5000
20250221,112400,39130535,675,674,675,674,4479
20250221,112300,36107219,674,674,674,674,100
20250221,112200,36039819,674,674,674,674,100
20250221,112100,35972419,674,674,674,674,100
20250221,112000,35905019,675,675,675,675,0
20250221,111900,35905019,675,675,675,675,155
20250221,111800,35800394,675,675,675,675,0
20250221,111700,35800394,675,675,675,675,71
20250221,111600,35752469,675,675,675,675,395
20250221,111500,35485844,675,675,675,675,52
20250221,111400,35450744,674,675,675,674,850
20250221,111300,34877794,675,675,675,675,57
20250221,111200,34839319,675,675,675,675,203
20250221,111100,34702294,675,675,675,675,0
20250221,111000,34702294,675,675,675,675,58
20250221,110900,34663144,674,675,675,674,753
20250221,110800,34155569,674,674,674,674,100
20250221,110700,34088169,675,675,675,675,50
20250221,110600,34054419,675,675,675,675,144
20250221,110500,33957219,675,675,675,675,1154
20250221,110400,33178269,675,675,675,675,49
20250221,110300,33145194,675,675,675,675,214
20250221,110200,33000744,675,675,675,675,263
20250221,110100,32823219,674,674,674,674,100
20250221,110000,32755819,674,675,675,674,553
20250221,105900,32383044,675,674,675,674,200
20250221,105800,32248144,675,675,675,675,59
20250221,105700,32208319,675,675,675,675,53
20250221,105600,32172544,675,675,675,675,49
20250221,105500,32139469,675,675,675,675,1417
20250221,105400,31182994,675,675,675,675,4224
20250221,105300,28331794,675,675,675,675,1
20250221,105200,28331119,674,674,674,674,0
20250221,105100,28331119,674,674,674,674,0
20250221,105000,28331119,674,674,674,674,2
20250221,104900,28329771,674,674,674,674,0
20250221,104800,28329771,674,674,674,674,312
20250221,104700,28119483,675,675,675,675,0
20250221,104600,28119483,675,675,675,675,0
20250221,104500,28119483,675,675,675,675,1300
20250221,104400,27241983,674,675,675,674,211
20250221,104300,27099758,675,674,675,674,2186
20250221,104200,25626295,674,674,674,674,55
20250221,104100,25589225,675,675,675,674,249
20250221,104000,25421289,675,674,675,674,120
20250221,103900,25340389,675,675,675,675,0
20250221,103800,25340389,675,675,675,675,2
20250221,103700,25339039,673,673,673,673,50
20250221,103600,25305389,674,674,674,674,16
20250221,103500,25294605,675,675,675,675,640
20250221,103400,24862605,676,676,676,676,0
20250221,103300,24862605,676,676,676,676,0
20250221,103200,24862605,676,676,676,676,0
20250221,103100,24862605,676,676,676,676,10
20250221,103000,24855845,676,676,676,676,0
20250221,102900,24855845,676,676,676,676,0
20250221,102800,24855845,676,676,676,676,1
20250221,102700,24855169,676,676,676,676,0
20250221,102600,24855169,676,675,676,674,104
20250221,102500,24785067,676,676,676,676,10
20250221,102400,24778307,676,676,676,676,2
20250221,102300,24776955,676,676,676,676,0
20250221,102200,24776955,676,676,676,676,1000
20250221,102100,24100955,676,676,676,676,0
20250221,102000,24100955,676,676,676,676,0
20250221,101900,24100955,676,676,676,673,716
20250221,101800,23619039,676,676,676,676,0
20250221,101700,23619039,676,676,676,676,139
20250221,101600,23525075,676,676,676,676,2
20250221,101500,23523723,672,673,673,672,755
20250221,101400,23015886,673,673,673,673,775
20250221,101300,22494311,673,673,673,673,9
20250221,101200,22488254,673,671,673,671,1340
20250221,101100,21586714,673,672,673,671,1045
20250221,101000,20885229,671,672,672,671,721
20250221,100900,20400899,673,673,673,673,0
20250221,100800,20400899,673,673,673,673,102
20250221,100700,20332253,673,672,673,672,1001
20250221,100600,19659580,674,674,674,674,1
20250221,100500,19658906,673,673,673,673,1090
20250221,100400,18925336,673,674,674,672,6277
20250221,100300,14704207,675,674,675,674,211
20250221,100200,14561982,674,674,674,674,80
20250221,100100,14508062,675,675,675,675,38
20250221,100000,14482412,674,674,674,674,0
20250221,095900,14482412,674,674,674,674,0
20250221,095800,14482412,674,674,674,674,0
20250221,095700,14482412,674,674,674,674,100
20250221,095600,14415012,675,676,676,675,203
20250221,095500,14277942,676,676,676,675,685
20250221,095400,13814892,677,677,677,677,0
20250221,095300,13814892,677,676,677,676,104
20250221,095200,13744577,676,676,677,676,1641
20250221,095100,12635260,676,676,676,676,0
20250221,095000,12635260,676,675,676,672,990
20250221,094900,11968337,675,675,675,675,291
20250221,094800,11771912,675,674,675,674,1287
20250221,094700,10904444,673,673,673,673,100
20250221,094600,10837144,674,674,674,674,30
20250221,094500,10816924,674,673,674,673,609
20250221,094400,10407057,673,673,673,673,1
20250221,094300,10406384,673,673,673,673,28
20250221,094200,10387540,674,674,674,674,246
20250221,094100,10221736,674,674,674,673,843
20250221,094000,9653604,673,673,673,673,40
20250221,093900,9626684,672,672,672,672,1
20250221,093800,9626012,671,673,673,671,130
20250221,093700,9538570,673,672,673,672,90
20250221,093600,9478080,671,673,673,671,310
20250221,093500,9269543,673,673,673,673,1000
20250221,093400,8596543,673,671,673,671,102
20250221,093300,8528000,671,671,671,671,0
20250221,093200,8528000,671,671,671,671,0
20250221,093100,8528000,671,671,671,671,35
20250221,093000,8504515,674,674,674,674,14
20250221,092900,8495079,671,671,671,671,1
20250221,092800,8494408,674,673,674,673,1005
20250221,092700,7817138,672,672,672,672,302
20250221,092600,7614194,671,671,671,671,500
20250221,092500,7278694,672,672,672,672,0
20250221,092400,7278694,672,672,672,672,15
20250221,092300,7268614,672,671,672,671,23
20250221,092200,7253178,671,671,671,671,20
20250221,092100,7239758,671,671,671,671,0
20250221,092000,7239758,671,671,671,671,20
20250221,091900,7226338,671,671,671,671,501
20250221,091800,6890167,675,675,675,675,1
20250221,091700,6889492,675,675,675,675,1
20250221,091600,6888817,671,671,671,671,0
20250221,091500,6888817,671,671,671,671,824
20250221,091400,6335913,671,671,671,671,119
20250221,091300,6256064,675,675,675,675,0
20250221,091200,6256064,675,674,675,674,119
20250221,091100,6175848,671,670,671,670,2
20250221,091000,6174507,672,670,672,670,110
20250221,090900,6100607,670,675,675,670,4
20250221,090800,6097917,669,675,676,669,3045
20250221,090700,4056169,670,670,670,670,0
20250221,090600,4056169,670,670,670,670,0
20250221,090500,4056169,670,670,670,670,0
20250221,090400,4056169,670,675,675,670,19
20250221,090300,4043349,675,670,675,670,501
20250221,090200,3705179,675,669,675,669,3957
20250221,090100,1048224,669,672,672,669,848
20250221,090000,479216,675,674,675,674,710
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194000 67196816 674 674 674 674 727
3 20250221 193900 67196816 674 674 674 674 0
4 20250221 193800 67196816 674 674 674 674 0
5 20250221 193700 67196816 674 674 674 674 0
6 20250221 193600 67196816 674 674 674 674 0
7 20250221 193500 67196816 674 674 674 674 0
8 20250221 193400 67196816 674 674 674 674 0
9 20250221 193300 67196816 674 674 674 674 0
10 20250221 193200 67196816 674 674 674 674 0
11 20250221 193100 67196816 674 674 674 674 0
12 20250221 193000 67196816 674 674 674 674 0
13 20250221 192900 67196816 674 674 674 674 0
14 20250221 192800 67196816 674 674 674 674 0
15 20250221 192700 67196816 674 674 674 674 0
16 20250221 192600 67196816 674 674 674 674 0
17 20250221 192500 67196816 674 674 674 674 0
18 20250221 192400 67196816 674 674 674 674 0
19 20250221 192300 67196816 674 674 674 674 0
20 20250221 192200 67196816 674 674 674 674 0
21 20250221 192100 67196816 674 674 674 674 0
22 20250221 192000 67196816 674 674 674 674 0
23 20250221 191900 67196816 674 674 674 674 0
24 20250221 191800 67196816 674 674 674 674 0
25 20250221 191700 67196816 674 674 674 674 0
26 20250221 191600 67196816 674 674 674 674 0
27 20250221 191500 67196816 674 674 674 674 0
28 20250221 191400 67196816 674 674 674 674 0
29 20250221 191300 67196816 674 674 674 674 0
30 20250221 191200 67196816 674 674 674 674 0
31 20250221 191100 67196816 674 674 674 674 0
32 20250221 191000 67196816 674 674 674 674 727
33 20250221 190900 67196816 674 674 674 674 0
34 20250221 190800 67196816 674 674 674 674 0
35 20250221 190700 67196816 674 674 674 674 0
36 20250221 190600 67196816 674 674 674 674 0
37 20250221 190500 67196816 674 674 674 674 0
38 20250221 190400 67196816 674 674 674 674 0
39 20250221 190300 67196816 674 674 674 674 0
40 20250221 190200 67196816 674 674 674 674 0
41 20250221 190100 67196816 674 674 674 674 0
42 20250221 190000 67196816 674 674 674 674 0
43 20250221 185900 67196816 674 674 674 674 0
44 20250221 185800 67196816 674 674 674 674 0
45 20250221 185700 67196816 674 674 674 674 0
46 20250221 185600 67196816 674 674 674 674 0
47 20250221 185500 67196816 674 674 674 674 0
48 20250221 185400 67196816 674 674 674 674 0
49 20250221 185300 67196816 674 674 674 674 0
50 20250221 185200 67196816 674 674 674 674 0
51 20250221 185100 67196816 674 674 674 674 0
52 20250221 185000 67196816 674 674 674 674 0
53 20250221 184900 67196816 674 674 674 674 0
54 20250221 184800 67196816 674 674 674 674 0
55 20250221 184700 67196816 674 674 674 674 0
56 20250221 184600 67196816 674 674 674 674 0
57 20250221 184500 67196816 674 674 674 674 0
58 20250221 184400 67196816 674 674 674 674 0
59 20250221 184300 67196816 674 674 674 674 0
60 20250221 184200 67196816 674 674 674 674 0
61 20250221 184100 67196816 674 674 674 674 0
62 20250221 184000 67196816 674 674 674 674 727
63 20250221 183900 67196816 674 674 674 674 0
64 20250221 183800 67196816 674 674 674 674 0
65 20250221 183700 67196816 674 674 674 674 0
66 20250221 183600 67196816 674 674 674 674 0
67 20250221 183500 67196816 674 674 674 674 0
68 20250221 183400 67196816 674 674 674 674 0
69 20250221 183300 67196816 674 674 674 674 0
70 20250221 183200 67196816 674 674 674 674 0
71 20250221 183100 67196816 674 674 674 674 0
72 20250221 183000 67196816 674 674 674 674 0
73 20250221 182900 67196816 674 674 674 674 0
74 20250221 182800 67196816 674 674 674 674 0
75 20250221 182700 67196816 674 674 674 674 0
76 20250221 182600 67196816 674 674 674 674 0
77 20250221 182500 67196816 674 674 674 674 0
78 20250221 182400 67196816 674 674 674 674 0
79 20250221 182300 67196816 674 674 674 674 0
80 20250221 182200 67196816 674 674 674 674 0
81 20250221 182100 67196816 674 674 674 674 0
82 20250221 182000 67196816 674 674 674 674 0
83 20250221 181900 67196816 674 674 674 674 0
84 20250221 181800 67196816 674 674 674 674 0
85 20250221 181700 67196816 674 674 674 674 0
86 20250221 181600 67196816 674 674 674 674 0
87 20250221 181500 67196816 674 674 674 674 0
88 20250221 181400 67196816 674 674 674 674 0
89 20250221 181300 67196816 674 674 674 674 0
90 20250221 181200 67196816 674 674 674 674 0
91 20250221 181100 67196816 674 674 674 674 0
92 20250221 181000 67196816 674 674 674 674 727
93 20250221 180900 67196816 674 674 674 674 0
94 20250221 180800 67196816 674 674 674 674 0
95 20250221 180700 67196816 674 674 674 674 0
96 20250221 180600 67196816 674 674 674 674 0
97 20250221 180500 67196816 674 674 674 674 0
98 20250221 180400 67196816 674 674 674 674 0
99 20250221 180300 67196816 674 674 674 674 0
100 20250221 180200 67196816 674 674 674 674 0
101 20250221 180100 67196816 674 674 674 674 0
102 20250221 180000 67196816 674 674 674 674 0
103 20250221 175900 67196816 674 674 674 674 0
104 20250221 175800 67196816 674 674 674 674 0
105 20250221 175700 67196816 674 674 674 674 0
106 20250221 175600 67196816 674 674 674 674 0
107 20250221 175500 67196816 674 674 674 674 0
108 20250221 175400 67196816 674 674 674 674 0
109 20250221 175300 67196816 674 674 674 674 0
110 20250221 175200 67196816 674 674 674 674 0
111 20250221 175100 67196816 674 674 674 674 0
112 20250221 175000 67196816 674 674 674 674 0
113 20250221 174900 67196816 674 674 674 674 0
114 20250221 174800 67196816 674 674 674 674 0
115 20250221 174700 67196816 674 674 674 674 0
116 20250221 174600 67196816 674 674 674 674 0
117 20250221 174500 67196816 674 674 674 674 0
118 20250221 174400 67196816 674 674 674 674 0
119 20250221 174300 67196816 674 674 674 674 0
120 20250221 174200 67196816 674 674 674 674 0
121 20250221 174100 67196816 674 674 674 674 0
122 20250221 174000 67196816 674 674 674 674 727
123 20250221 173900 67196816 674 674 674 674 0
124 20250221 173800 67196816 674 674 674 674 0
125 20250221 173700 67196816 674 674 674 674 0
126 20250221 173600 67196816 674 674 674 674 0
127 20250221 173500 67196816 674 674 674 674 0
128 20250221 173400 67196816 674 674 674 674 0
129 20250221 173300 67196816 674 674 674 674 0
130 20250221 173200 67196816 674 674 674 674 0
131 20250221 173100 67196816 674 674 674 674 0
132 20250221 173000 67196816 674 674 674 674 0
133 20250221 172900 67196816 674 674 674 674 0
134 20250221 172800 67196816 674 674 674 674 0
135 20250221 172700 67196816 674 674 674 674 0
136 20250221 172600 67196816 674 674 674 674 0
137 20250221 172500 67196816 674 674 674 674 0
138 20250221 172400 67196816 674 674 674 674 0
139 20250221 172300 67196816 674 674 674 674 0
140 20250221 172200 67196816 674 674 674 674 0
141 20250221 172100 67196816 674 674 674 674 0
142 20250221 172000 67196816 674 674 674 674 0
143 20250221 171900 67196816 674 674 674 674 0
144 20250221 171800 67196816 674 674 674 674 0
145 20250221 171700 67196816 674 674 674 674 0
146 20250221 171600 67196816 674 674 674 674 0
147 20250221 171500 67196816 674 674 674 674 0
148 20250221 171400 67196816 674 674 674 674 0
149 20250221 171300 67196816 674 674 674 674 0
150 20250221 171200 67196816 674 674 674 674 0
151 20250221 171100 67196816 674 674 674 674 0
152 20250221 171000 67196816 674 674 674 674 727
153 20250221 170900 67196816 674 674 674 674 0
154 20250221 170800 67196816 674 674 674 674 0
155 20250221 170700 67196816 674 674 674 674 0
156 20250221 170600 67196816 674 674 674 674 0
157 20250221 170500 67196816 674 674 674 674 0
158 20250221 170400 67196816 674 674 674 674 0
159 20250221 170300 67196816 674 674 674 674 0
160 20250221 170200 67196816 674 674 674 674 0
161 20250221 170100 67196816 674 674 674 674 0
162 20250221 170000 67196816 674 674 674 674 0
163 20250221 165900 67196816 674 674 674 674 0
164 20250221 165800 67196816 674 674 674 674 0
165 20250221 165700 67196816 674 674 674 674 0
166 20250221 165600 67196816 674 674 674 674 0
167 20250221 165500 67196816 674 674 674 674 0
168 20250221 165400 67196816 674 674 674 674 0
169 20250221 165300 67196816 674 674 674 674 0
170 20250221 165200 67196816 674 674 674 674 0
171 20250221 165100 67196816 674 674 674 674 0
172 20250221 165000 67196816 674 674 674 674 0
173 20250221 164900 67196816 674 674 674 674 0
174 20250221 164800 67196816 674 674 674 674 0
175 20250221 164700 67196816 674 674 674 674 0
176 20250221 164600 67196816 674 674 674 674 0
177 20250221 164500 67196816 674 674 674 674 0
178 20250221 164400 67196816 674 674 674 674 0
179 20250221 164300 67196816 674 674 674 674 0
180 20250221 164200 67196816 674 674 674 674 0
181 20250221 164100 67196816 674 674 674 674 0
182 20250221 164000 67196816 674 674 674 674 727
183 20250221 163900 67196816 674 674 674 674 0
184 20250221 163800 67196816 674 674 674 674 0
185 20250221 163700 67196816 674 674 674 674 0
186 20250221 163600 67196816 674 674 674 674 0
187 20250221 163500 67196816 674 674 674 674 0
188 20250221 163400 67196816 674 674 674 674 0
189 20250221 163300 67196816 674 674 674 674 0
190 20250221 163200 67196816 674 674 674 674 0
191 20250221 163100 67196816 674 674 674 674 0
192 20250221 163000 67196816 674 674 674 674 0
193 20250221 162900 67196816 674 674 674 674 0
194 20250221 162800 67196816 674 674 674 674 0
195 20250221 162700 67196816 674 674 674 674 0
196 20250221 162600 67196816 674 674 674 674 0
197 20250221 162500 67196816 674 674 674 674 0
198 20250221 162400 67196816 674 674 674 674 0
199 20250221 162300 67196816 674 674 674 674 0
200 20250221 162200 67196816 674 674 674 674 0
201 20250221 162100 67196816 674 674 674 674 0
202 20250221 162000 67196816 674 674 674 674 0
203 20250221 161900 67196816 674 674 674 674 0
204 20250221 161800 67196816 674 674 674 674 0
205 20250221 161700 67196816 674 674 674 674 0
206 20250221 161600 67196816 674 674 674 674 0
207 20250221 161500 67196816 674 674 674 674 0
208 20250221 161400 67196816 674 674 674 674 0
209 20250221 161300 67196816 674 674 674 674 0
210 20250221 161200 67196816 674 674 674 674 0
211 20250221 161100 67196816 674 674 674 674 0
212 20250221 161000 67196816 674 674 674 674 727
213 20250221 160900 67196816 674 674 674 674 0
214 20250221 160800 67196816 674 674 674 674 0
215 20250221 160700 67196816 674 674 674 674 0
216 20250221 160600 67196816 674 674 674 674 0
217 20250221 160500 67196816 674 674 674 674 0
218 20250221 160400 67196816 674 674 674 674 0
219 20250221 160300 67196816 674 674 674 674 0
220 20250221 160200 67196816 674 674 674 674 0
221 20250221 160100 67196816 674 674 674 674 0
222 20250221 160000 67196816 674 674 674 674 0
223 20250221 155900 67196816 674 674 674 674 0
224 20250221 155800 67196816 674 674 674 674 0
225 20250221 155700 67196816 674 674 674 674 0
226 20250221 155600 67196816 674 674 674 674 0
227 20250221 155500 67196816 674 674 674 674 0
228 20250221 155400 67196816 674 674 674 674 0
229 20250221 155300 67196816 674 674 674 674 0
230 20250221 155200 67196816 674 674 674 674 0
231 20250221 155100 67196816 674 674 674 674 0
232 20250221 155000 67196816 674 674 674 674 0
233 20250221 154900 67196816 674 674 674 674 0
234 20250221 154800 67196816 674 674 674 674 0
235 20250221 154700 67196816 674 674 674 674 0
236 20250221 154600 67196816 674 674 674 674 0
237 20250221 154500 67196816 674 674 674 674 0
238 20250221 154400 67196816 674 674 674 674 0
239 20250221 154300 67196816 674 674 674 674 0
240 20250221 154200 67196816 674 674 674 674 0
241 20250221 154100 67196816 674 674 674 674 0
242 20250221 154000 67196816 674 674 674 674 727
243 20250221 153900 67196816 674 674 674 674 0
244 20250221 153800 67196816 674 674 674 674 0
245 20250221 153700 67196816 674 674 674 674 0
246 20250221 153600 67196816 674 674 674 674 0
247 20250221 153500 67196816 674 674 674 674 0
248 20250221 153400 67196816 674 674 674 674 0
249 20250221 153300 67196816 674 674 674 674 0
250 20250221 153200 67196816 674 674 674 674 0
251 20250221 153100 67196816 674 674 674 674 0
252 20250221 153000 67196816 674 674 674 674 727
253 20250221 152900 66706818 675 675 675 675 0
254 20250221 152800 66706818 675 675 675 675 0
255 20250221 152700 66706818 675 675 675 675 0
256 20250221 152600 66706818 675 675 675 675 0
257 20250221 152500 66706818 675 675 675 675 0
258 20250221 152400 66706818 675 675 675 675 0
259 20250221 152300 66706818 675 675 675 675 0
260 20250221 152200 66706818 675 675 675 675 0
261 20250221 152100 66706818 675 675 675 675 0
262 20250221 152000 66706818 675 675 675 675 0
263 20250221 151900 66706818 675 675 675 675 0
264 20250221 151800 66706818 675 675 675 675 84
265 20250221 151700 66650118 675 675 675 675 209
266 20250221 151600 66509043 675 675 675 675 0
267 20250221 151500 66509043 675 675 675 675 1
268 20250221 151400 66508368 675 675 675 675 1
269 20250221 151300 66507693 673 673 673 673 101
270 20250221 151200 66439720 673 673 673 673 1
271 20250221 151100 66439047 673 675 675 673 60
272 20250221 151000 66398665 675 675 675 675 0
273 20250221 150900 66398665 675 675 675 675 0
274 20250221 150800 66398665 675 675 675 675 2
275 20250221 150700 66397315 675 675 675 675 200
276 20250221 150600 66262315 675 675 675 675 0
277 20250221 150500 66262315 675 675 675 675 0
278 20250221 150400 66262315 675 675 675 675 0
279 20250221 150300 66262315 675 675 675 674 90
280 20250221 150200 66201615 675 675 675 675 1
281 20250221 150100 66200940 674 674 674 674 1
282 20250221 150000 66200266 675 675 675 675 0
283 20250221 145900 66200266 675 675 675 675 0
284 20250221 145800 66200266 675 675 675 675 0
285 20250221 145700 66200266 675 675 675 675 0
286 20250221 145600 66200266 675 675 675 675 1
287 20250221 145500 66199591 675 675 675 675 10
288 20250221 145400 66192841 675 675 675 675 30
289 20250221 145300 66172591 675 675 675 675 0
290 20250221 145200 66172591 675 675 675 675 0
291 20250221 145100 66172591 675 675 675 675 30
292 20250221 145000 66152341 673 673 673 673 0
293 20250221 144900 66152341 673 673 673 673 0
294 20250221 144800 66152341 673 673 673 673 0
295 20250221 144700 66152341 673 673 673 673 0
296 20250221 144600 66152341 673 673 673 673 0
297 20250221 144500 66152341 673 673 673 673 66
298 20250221 144400 66107923 673 673 673 673 0
299 20250221 144300 66107923 673 673 673 673 0
300 20250221 144200 66107923 673 673 673 673 0
301 20250221 144100 66107923 673 673 673 673 4
302 20250221 144000 66105231 673 673 673 673 0
303 20250221 143900 66105231 673 673 673 673 0
304 20250221 143800 66105231 673 673 673 673 69
305 20250221 143700 66058794 673 673 673 673 0
306 20250221 143600 66058794 673 673 673 673 142
307 20250221 143500 65963228 673 673 673 673 319
308 20250221 143400 65748541 673 673 673 673 0
309 20250221 143300 65748541 673 673 673 673 0
310 20250221 143200 65748541 673 673 673 673 0
311 20250221 143100 65748541 673 673 673 673 0
312 20250221 143000 65748541 673 673 673 673 0
313 20250221 142900 65748541 673 673 673 673 0
314 20250221 142800 65748541 673 673 673 673 2
315 20250221 142700 65747195 673 673 673 673 0
316 20250221 142600 65747195 673 673 673 673 0
317 20250221 142500 65747195 673 673 673 673 7
318 20250221 142400 65742484 673 673 673 673 0
319 20250221 142300 65742484 673 673 673 673 0
320 20250221 142200 65742484 673 673 673 673 0
321 20250221 142100 65742484 673 673 673 673 746
322 20250221 142000 65240426 673 673 673 673 254
323 20250221 141900 65069484 672 672 672 672 46
324 20250221 141800 65038572 672 672 672 672 0
325 20250221 141700 65038572 672 672 672 672 0
326 20250221 141600 65038572 672 672 672 672 0
327 20250221 141500 65038572 672 672 672 672 0
328 20250221 141400 65038572 672 672 672 672 0
329 20250221 141300 65038572 672 672 672 672 66
330 20250221 141200 64994220 672 672 672 672 0
331 20250221 141100 64994220 672 672 672 672 0
332 20250221 141000 64994220 672 672 672 672 0
333 20250221 140900 64994220 672 672 672 672 174
334 20250221 140800 64877292 672 672 672 672 10
335 20250221 140700 64870572 672 672 672 672 0
336 20250221 140600 64870572 672 672 672 672 0
337 20250221 140500 64870572 672 672 672 672 0
338 20250221 140400 64870572 672 672 672 672 353
339 20250221 140300 64633356 672 672 672 672 1257
340 20250221 140200 63788652 671 671 671 671 64
341 20250221 140100 63745708 671 671 671 671 0
342 20250221 140000 63745708 671 671 671 671 207
343 20250221 135900 63606811 672 672 672 672 0
344 20250221 135800 63606811 672 672 672 672 0
345 20250221 135700 63606811 672 672 672 672 782
346 20250221 135600 63081307 672 672 672 672 0
347 20250221 135500 63081307 672 672 672 672 0
348 20250221 135400 63081307 672 672 672 672 0
349 20250221 135300 63081307 672 672 672 672 8
350 20250221 135200 63075931 672 672 672 672 0
351 20250221 135100 63075931 672 672 672 672 0
352 20250221 135000 63075931 672 672 672 672 0
353 20250221 134900 63075931 672 672 672 672 0
354 20250221 134800 63075931 672 672 672 672 0
355 20250221 134700 63075931 672 672 672 672 28
356 20250221 134600 63057115 672 672 672 672 2000
357 20250221 134500 61713115 672 672 672 672 0
358 20250221 134400 61713115 672 672 672 672 300
359 20250221 134300 61511515 672 672 672 672 0
360 20250221 134200 61511515 672 672 672 672 25
361 20250221 134100 61494715 675 675 675 675 0
362 20250221 134000 61494715 675 675 675 675 0
363 20250221 133900 61494715 675 675 675 675 0
364 20250221 133800 61494715 675 675 675 675 0
365 20250221 133700 61494715 675 673 675 673 29
366 20250221 133600 61475196 673 673 673 673 1714
367 20250221 133500 60321674 673 673 673 673 0
368 20250221 133400 60321674 673 674 674 673 7000
369 20250221 133300 55610664 674 674 674 674 100
370 20250221 133200 55543264 674 674 674 674 10
371 20250221 133100 55536524 674 674 674 674 3000
372 20250221 133000 53514524 673 673 673 673 50
373 20250221 132900 53480874 674 674 674 674 0
374 20250221 132800 53480874 674 674 674 674 0
375 20250221 132700 53480874 674 674 674 674 0
376 20250221 132600 53480874 674 674 674 674 499
377 20250221 132500 53144548 674 674 674 674 1
378 20250221 132400 53143874 673 673 673 673 0
379 20250221 132300 53143874 673 673 673 673 0
380 20250221 132200 53143874 673 673 673 673 0
381 20250221 132100 53143874 673 673 673 673 0
382 20250221 132000 53143874 673 673 673 673 0
383 20250221 131900 53143874 673 673 673 673 0
384 20250221 131800 53143874 673 673 673 673 0
385 20250221 131700 53143874 673 673 673 673 0
386 20250221 131600 53143874 673 673 673 673 0
387 20250221 131500 53143874 673 673 673 673 0
388 20250221 131400 53143874 673 673 673 673 0
389 20250221 131300 53143874 673 673 673 673 0
390 20250221 131200 53143874 673 673 673 673 23
391 20250221 131100 53128395 673 673 673 673 0
392 20250221 131000 53128395 673 673 673 673 0
393 20250221 130900 53128395 673 673 673 673 0
394 20250221 130800 53128395 673 673 673 673 0
395 20250221 130700 53128395 673 673 673 673 60
396 20250221 130600 53088015 675 675 675 675 22
397 20250221 130500 53073165 675 675 675 675 1
398 20250221 130400 53072490 675 675 675 675 0
399 20250221 130300 53072490 675 675 675 675 0
400 20250221 130200 53072490 675 675 675 675 0
401 20250221 130100 53072490 675 675 675 675 0
402 20250221 130000 53072490 675 674 675 674 1000
403 20250221 125900 52398370 674 674 674 674 633
404 20250221 125800 51971728 674 674 674 674 44
405 20250221 125700 51942072 675 675 675 675 0
406 20250221 125600 51942072 675 675 675 675 1
407 20250221 125500 51941397 674 674 674 674 100
408 20250221 125400 51873997 675 675 675 675 0
409 20250221 125300 51873997 675 675 675 675 0
410 20250221 125200 51873997 675 675 675 675 16
411 20250221 125100 51863197 675 675 675 675 0
412 20250221 125000 51863197 675 675 675 675 0
413 20250221 124900 51863197 675 675 675 675 100
414 20250221 124800 51795697 674 674 674 674 0
415 20250221 124700 51795697 674 674 674 674 0
416 20250221 124600 51795697 674 674 674 674 0
417 20250221 124500 51795697 674 674 674 674 50
418 20250221 124400 51761997 674 674 674 674 4500
419 20250221 124300 48728997 674 674 674 674 0
420 20250221 124200 48728997 674 674 674 674 0
421 20250221 124100 48728997 674 674 674 674 0
422 20250221 124000 48728997 674 674 674 674 0
423 20250221 123900 48728997 674 674 674 674 1
424 20250221 123800 48728323 675 675 675 675 0
425 20250221 123700 48728323 675 675 675 675 0
426 20250221 123600 48728323 675 675 675 675 0
427 20250221 123500 48728323 675 675 675 675 0
428 20250221 123400 48728323 675 675 675 675 10
429 20250221 123300 48721573 675 675 675 675 1
430 20250221 123200 48720898 674 674 674 674 0
431 20250221 123100 48720898 674 674 674 674 0
432 20250221 123000 48720898 674 674 674 674 0
433 20250221 122900 48720898 674 674 674 674 0
434 20250221 122800 48720898 674 674 674 674 0
435 20250221 122700 48720898 674 674 674 674 0
436 20250221 122600 48720898 674 674 674 674 0
437 20250221 122500 48720898 674 674 674 674 0
438 20250221 122400 48720898 674 674 674 674 0
439 20250221 122300 48720898 674 674 674 674 0
440 20250221 122200 48720898 674 674 674 674 0
441 20250221 122100 48720898 674 674 674 674 0
442 20250221 122000 48720898 674 674 674 674 0
443 20250221 121900 48720898 674 674 674 674 0
444 20250221 121800 48720898 674 674 674 674 0
445 20250221 121700 48720898 674 674 674 674 0
446 20250221 121600 48720898 674 674 674 674 0
447 20250221 121500 48720898 674 674 674 674 83
448 20250221 121400 48664956 675 675 675 675 150
449 20250221 121300 48563706 675 675 675 675 0
450 20250221 121200 48563706 675 675 675 675 0
451 20250221 121100 48563706 675 675 675 675 204
452 20250221 121000 48426006 676 676 676 676 0
453 20250221 120900 48426006 676 676 676 676 0
454 20250221 120800 48426006 676 676 676 676 0
455 20250221 120700 48426006 676 676 676 676 375
456 20250221 120600 48172506 675 675 675 675 0
457 20250221 120500 48172506 675 675 675 675 0
458 20250221 120400 48172506 675 675 675 675 0
459 20250221 120300 48172506 675 674 675 674 5127
460 20250221 120200 44713908 675 675 675 675 0
461 20250221 120100 44713908 675 675 675 675 904
462 20250221 120000 44103708 675 675 675 675 0
463 20250221 115900 44103708 675 675 675 675 0
464 20250221 115800 44103708 675 675 675 675 0
465 20250221 115700 44103708 675 676 676 675 466
466 20250221 115600 43789138 677 677 677 677 0
467 20250221 115500 43789138 677 677 677 677 0
468 20250221 115400 43789138 677 677 677 677 0
469 20250221 115300 43789138 677 677 677 677 0
470 20250221 115200 43789138 677 676 677 676 38
471 20250221 115100 43763443 676 676 676 676 0
472 20250221 115000 43763443 676 676 676 676 9
473 20250221 114900 43757359 677 677 677 677 100
474 20250221 114800 43689659 677 677 677 677 0
475 20250221 114700 43689659 677 677 677 677 0
476 20250221 114600 43689659 677 677 677 677 0
477 20250221 114500 43689659 677 677 677 677 0
478 20250221 114400 43689659 677 677 677 677 0
479 20250221 114300 43689659 677 677 677 677 100
480 20250221 114200 43621959 677 677 677 677 0
481 20250221 114100 43621959 677 677 677 677 2
482 20250221 114000 43620605 677 677 677 677 0
483 20250221 113900 43620605 677 677 677 677 0
484 20250221 113800 43620605 677 677 677 677 0
485 20250221 113700 43620605 677 677 677 677 0
486 20250221 113600 43620605 677 677 677 677 78
487 20250221 113500 43567799 676 676 676 676 0
488 20250221 113400 43567799 676 676 676 676 0
489 20250221 113300 43567799 676 676 676 676 0
490 20250221 113200 43567799 676 676 676 676 0
491 20250221 113100 43567799 676 676 676 676 912
492 20250221 113000 42951287 676 676 676 676 3
493 20250221 112900 42949259 676 676 676 676 0
494 20250221 112800 42949259 676 676 676 676 85
495 20250221 112700 42891799 676 676 676 676 0
496 20250221 112600 42891799 676 676 676 676 564
497 20250221 112500 42510535 676 676 676 676 5000
498 20250221 112400 39130535 675 674 675 674 4479
499 20250221 112300 36107219 674 674 674 674 100
500 20250221 112200 36039819 674 674 674 674 100
501 20250221 112100 35972419 674 674 674 674 100
502 20250221 112000 35905019 675 675 675 675 0
503 20250221 111900 35905019 675 675 675 675 155
504 20250221 111800 35800394 675 675 675 675 0
505 20250221 111700 35800394 675 675 675 675 71
506 20250221 111600 35752469 675 675 675 675 395
507 20250221 111500 35485844 675 675 675 675 52
508 20250221 111400 35450744 674 675 675 674 850
509 20250221 111300 34877794 675 675 675 675 57
510 20250221 111200 34839319 675 675 675 675 203
511 20250221 111100 34702294 675 675 675 675 0
512 20250221 111000 34702294 675 675 675 675 58
513 20250221 110900 34663144 674 675 675 674 753
514 20250221 110800 34155569 674 674 674 674 100
515 20250221 110700 34088169 675 675 675 675 50
516 20250221 110600 34054419 675 675 675 675 144
517 20250221 110500 33957219 675 675 675 675 1154
518 20250221 110400 33178269 675 675 675 675 49
519 20250221 110300 33145194 675 675 675 675 214
520 20250221 110200 33000744 675 675 675 675 263
521 20250221 110100 32823219 674 674 674 674 100
522 20250221 110000 32755819 674 675 675 674 553
523 20250221 105900 32383044 675 674 675 674 200
524 20250221 105800 32248144 675 675 675 675 59
525 20250221 105700 32208319 675 675 675 675 53
526 20250221 105600 32172544 675 675 675 675 49
527 20250221 105500 32139469 675 675 675 675 1417
528 20250221 105400 31182994 675 675 675 675 4224
529 20250221 105300 28331794 675 675 675 675 1
530 20250221 105200 28331119 674 674 674 674 0
531 20250221 105100 28331119 674 674 674 674 0
532 20250221 105000 28331119 674 674 674 674 2
533 20250221 104900 28329771 674 674 674 674 0
534 20250221 104800 28329771 674 674 674 674 312
535 20250221 104700 28119483 675 675 675 675 0
536 20250221 104600 28119483 675 675 675 675 0
537 20250221 104500 28119483 675 675 675 675 1300
538 20250221 104400 27241983 674 675 675 674 211
539 20250221 104300 27099758 675 674 675 674 2186
540 20250221 104200 25626295 674 674 674 674 55
541 20250221 104100 25589225 675 675 675 674 249
542 20250221 104000 25421289 675 674 675 674 120
543 20250221 103900 25340389 675 675 675 675 0
544 20250221 103800 25340389 675 675 675 675 2
545 20250221 103700 25339039 673 673 673 673 50
546 20250221 103600 25305389 674 674 674 674 16
547 20250221 103500 25294605 675 675 675 675 640
548 20250221 103400 24862605 676 676 676 676 0
549 20250221 103300 24862605 676 676 676 676 0
550 20250221 103200 24862605 676 676 676 676 0
551 20250221 103100 24862605 676 676 676 676 10
552 20250221 103000 24855845 676 676 676 676 0
553 20250221 102900 24855845 676 676 676 676 0
554 20250221 102800 24855845 676 676 676 676 1
555 20250221 102700 24855169 676 676 676 676 0
556 20250221 102600 24855169 676 675 676 674 104
557 20250221 102500 24785067 676 676 676 676 10
558 20250221 102400 24778307 676 676 676 676 2
559 20250221 102300 24776955 676 676 676 676 0
560 20250221 102200 24776955 676 676 676 676 1000
561 20250221 102100 24100955 676 676 676 676 0
562 20250221 102000 24100955 676 676 676 676 0
563 20250221 101900 24100955 676 676 676 673 716
564 20250221 101800 23619039 676 676 676 676 0
565 20250221 101700 23619039 676 676 676 676 139
566 20250221 101600 23525075 676 676 676 676 2
567 20250221 101500 23523723 672 673 673 672 755
568 20250221 101400 23015886 673 673 673 673 775
569 20250221 101300 22494311 673 673 673 673 9
570 20250221 101200 22488254 673 671 673 671 1340
571 20250221 101100 21586714 673 672 673 671 1045
572 20250221 101000 20885229 671 672 672 671 721
573 20250221 100900 20400899 673 673 673 673 0
574 20250221 100800 20400899 673 673 673 673 102
575 20250221 100700 20332253 673 672 673 672 1001
576 20250221 100600 19659580 674 674 674 674 1
577 20250221 100500 19658906 673 673 673 673 1090
578 20250221 100400 18925336 673 674 674 672 6277
579 20250221 100300 14704207 675 674 675 674 211
580 20250221 100200 14561982 674 674 674 674 80
581 20250221 100100 14508062 675 675 675 675 38
582 20250221 100000 14482412 674 674 674 674 0
583 20250221 095900 14482412 674 674 674 674 0
584 20250221 095800 14482412 674 674 674 674 0
585 20250221 095700 14482412 674 674 674 674 100
586 20250221 095600 14415012 675 676 676 675 203
587 20250221 095500 14277942 676 676 676 675 685
588 20250221 095400 13814892 677 677 677 677 0
589 20250221 095300 13814892 677 676 677 676 104
590 20250221 095200 13744577 676 676 677 676 1641
591 20250221 095100 12635260 676 676 676 676 0
592 20250221 095000 12635260 676 675 676 672 990
593 20250221 094900 11968337 675 675 675 675 291
594 20250221 094800 11771912 675 674 675 674 1287
595 20250221 094700 10904444 673 673 673 673 100
596 20250221 094600 10837144 674 674 674 674 30
597 20250221 094500 10816924 674 673 674 673 609
598 20250221 094400 10407057 673 673 673 673 1
599 20250221 094300 10406384 673 673 673 673 28
600 20250221 094200 10387540 674 674 674 674 246
601 20250221 094100 10221736 674 674 674 673 843
602 20250221 094000 9653604 673 673 673 673 40
603 20250221 093900 9626684 672 672 672 672 1
604 20250221 093800 9626012 671 673 673 671 130
605 20250221 093700 9538570 673 672 673 672 90
606 20250221 093600 9478080 671 673 673 671 310
607 20250221 093500 9269543 673 673 673 673 1000
608 20250221 093400 8596543 673 671 673 671 102
609 20250221 093300 8528000 671 671 671 671 0
610 20250221 093200 8528000 671 671 671 671 0
611 20250221 093100 8528000 671 671 671 671 35
612 20250221 093000 8504515 674 674 674 674 14
613 20250221 092900 8495079 671 671 671 671 1
614 20250221 092800 8494408 674 673 674 673 1005
615 20250221 092700 7817138 672 672 672 672 302
616 20250221 092600 7614194 671 671 671 671 500
617 20250221 092500 7278694 672 672 672 672 0
618 20250221 092400 7278694 672 672 672 672 15
619 20250221 092300 7268614 672 671 672 671 23
620 20250221 092200 7253178 671 671 671 671 20
621 20250221 092100 7239758 671 671 671 671 0
622 20250221 092000 7239758 671 671 671 671 20
623 20250221 091900 7226338 671 671 671 671 501
624 20250221 091800 6890167 675 675 675 675 1
625 20250221 091700 6889492 675 675 675 675 1
626 20250221 091600 6888817 671 671 671 671 0
627 20250221 091500 6888817 671 671 671 671 824
628 20250221 091400 6335913 671 671 671 671 119
629 20250221 091300 6256064 675 675 675 675 0
630 20250221 091200 6256064 675 674 675 674 119
631 20250221 091100 6175848 671 670 671 670 2
632 20250221 091000 6174507 672 670 672 670 110
633 20250221 090900 6100607 670 675 675 670 4
634 20250221 090800 6097917 669 675 676 669 3045
635 20250221 090700 4056169 670 670 670 670 0
636 20250221 090600 4056169 670 670 670 670 0
637 20250221 090500 4056169 670 670 670 670 0
638 20250221 090400 4056169 670 675 675 670 19
639 20250221 090300 4043349 675 670 675 670 501
640 20250221 090200 3705179 675 669 675 669 3957
641 20250221 090100 1048224 669 672 672 669 848
642 20250221 090000 479216 675 674 675 674 710

1
053950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,78147358,0,52749466650,0.00
20250218,0,78147358,0,52202435144,0.00
20250217,0,78147358,0,52983908724,0.00
20250214,0,78147358,0,51967993070,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 78147358 0 52749466650 0.00
3 20250218 0 78147358 0 52202435144 0.00
4 20250217 0 78147358 0 52983908724 0.00
5 20250214 0 78147358 0 51967993070 0.00