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

609
019660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190700,380922401,1031,1031,1031,1031,5069
20250219,190600,380922401,1031,1031,1031,1031,0
20250219,190500,380922401,1031,1031,1031,1031,0
20250219,190400,380922401,1031,1031,1031,1031,0
20250219,190300,380922401,1031,1031,1031,1031,0
20250219,190200,380922401,1031,1031,1031,1031,0
20250219,190100,380922401,1031,1031,1031,1031,0
20250219,190000,380922401,1031,1031,1031,1031,0
20250219,185900,380922401,1031,1031,1031,1031,0
20250219,185800,380922401,1031,1031,1031,1031,0
20250219,185700,380922401,1031,1031,1031,1031,0
20250219,185600,380922401,1031,1031,1031,1031,0
20250219,185500,380922401,1031,1031,1031,1031,0
20250219,185400,380922401,1031,1031,1031,1031,0
20250219,185300,380922401,1031,1031,1031,1031,0
20250219,185200,380922401,1031,1031,1031,1031,0
20250219,185100,380922401,1031,1031,1031,1031,0
20250219,185000,380922401,1031,1031,1031,1031,0
20250219,184900,380922401,1031,1031,1031,1031,0
20250219,184800,380922401,1031,1031,1031,1031,0
20250219,184700,380922401,1031,1031,1031,1031,0
20250219,184600,380922401,1031,1031,1031,1031,0
20250219,184500,380922401,1031,1031,1031,1031,0
20250219,184400,380922401,1031,1031,1031,1031,0
20250219,184300,380922401,1031,1031,1031,1031,0
20250219,184200,380922401,1031,1031,1031,1031,0
20250219,184100,380922401,1031,1031,1031,1031,0
20250219,184000,380922401,1031,1031,1031,1031,0
20250219,183900,380922401,1031,1031,1031,1031,0
20250219,183800,380922401,1031,1031,1031,1031,0
20250219,183700,380922401,1031,1031,1031,1031,5069
20250219,183600,380922401,1031,1031,1031,1031,0
20250219,183500,380922401,1031,1031,1031,1031,0
20250219,183400,380922401,1031,1031,1031,1031,0
20250219,183300,380922401,1031,1031,1031,1031,0
20250219,183200,380922401,1031,1031,1031,1031,0
20250219,183100,380922401,1031,1031,1031,1031,0
20250219,183000,380922401,1031,1031,1031,1031,0
20250219,182900,380922401,1031,1031,1031,1031,0
20250219,182800,380922401,1031,1031,1031,1031,0
20250219,182700,380922401,1031,1031,1031,1031,0
20250219,182600,380922401,1031,1031,1031,1031,0
20250219,182500,380922401,1031,1031,1031,1031,0
20250219,182400,380922401,1031,1031,1031,1031,0
20250219,182300,380922401,1031,1031,1031,1031,0
20250219,182200,380922401,1031,1031,1031,1031,0
20250219,182100,380922401,1031,1031,1031,1031,0
20250219,182000,380922401,1031,1031,1031,1031,0
20250219,181900,380922401,1031,1031,1031,1031,0
20250219,181800,380922401,1031,1031,1031,1031,0
20250219,181700,380922401,1031,1031,1031,1031,0
20250219,181600,380922401,1031,1031,1031,1031,0
20250219,181500,380922401,1031,1031,1031,1031,0
20250219,181400,380922401,1031,1031,1031,1031,0
20250219,181300,380922401,1031,1031,1031,1031,0
20250219,181200,380922401,1031,1031,1031,1031,0
20250219,181100,380922401,1031,1031,1031,1031,0
20250219,181000,380922401,1031,1031,1031,1031,0
20250219,180900,380922401,1031,1031,1031,1031,0
20250219,180800,380922401,1031,1031,1031,1031,0
20250219,180700,380922401,1031,1031,1031,1031,5069
20250219,180600,380922401,1031,1031,1031,1031,0
20250219,180500,380922401,1031,1031,1031,1031,0
20250219,180400,380922401,1031,1031,1031,1031,0
20250219,180300,380922401,1031,1031,1031,1031,0
20250219,180200,380922401,1031,1031,1031,1031,0
20250219,180100,380922401,1031,1031,1031,1031,0
20250219,180000,380922401,1031,1031,1031,1031,0
20250219,175900,380922401,1031,1031,1031,1031,0
20250219,175800,380922401,1031,1031,1031,1031,0
20250219,175700,380922401,1031,1031,1031,1031,0
20250219,175600,380922401,1031,1031,1031,1031,0
20250219,175500,380922401,1031,1031,1031,1031,0
20250219,175400,380922401,1031,1031,1031,1031,0
20250219,175300,380922401,1031,1031,1031,1031,0
20250219,175200,380922401,1031,1031,1031,1031,0
20250219,175100,380922401,1031,1031,1031,1031,0
20250219,175000,380922401,1031,1031,1031,1031,0
20250219,174900,380922401,1031,1031,1031,1031,0
20250219,174800,380922401,1031,1031,1031,1031,0
20250219,174700,380922401,1031,1031,1031,1031,0
20250219,174600,380922401,1031,1031,1031,1031,0
20250219,174500,380922401,1031,1031,1031,1031,0
20250219,174400,380922401,1031,1031,1031,1031,0
20250219,174300,380922401,1031,1031,1031,1031,0
20250219,174200,380922401,1031,1031,1031,1031,0
20250219,174100,380922401,1031,1031,1031,1031,0
20250219,174000,380922401,1031,1031,1031,1031,0
20250219,173900,380922401,1031,1031,1031,1031,0
20250219,173800,380922401,1031,1031,1031,1031,0
20250219,173700,380922401,1031,1031,1031,1031,5069
20250219,173600,380922401,1031,1031,1031,1031,0
20250219,173500,380922401,1031,1031,1031,1031,0
20250219,173400,380922401,1031,1031,1031,1031,0
20250219,173300,380922401,1031,1031,1031,1031,0
20250219,173200,380922401,1031,1031,1031,1031,0
20250219,173100,380922401,1031,1031,1031,1031,0
20250219,173000,380922401,1031,1031,1031,1031,0
20250219,172900,380922401,1031,1031,1031,1031,0
20250219,172800,380922401,1031,1031,1031,1031,0
20250219,172700,380922401,1031,1031,1031,1031,0
20250219,172600,380922401,1031,1031,1031,1031,0
20250219,172500,380922401,1031,1031,1031,1031,0
20250219,172400,380922401,1031,1031,1031,1031,0
20250219,172300,380922401,1031,1031,1031,1031,0
20250219,172200,380922401,1031,1031,1031,1031,0
20250219,172100,380922401,1031,1031,1031,1031,0
20250219,172000,380922401,1031,1031,1031,1031,0
20250219,171900,380922401,1031,1031,1031,1031,0
20250219,171800,380922401,1031,1031,1031,1031,0
20250219,171700,380922401,1031,1031,1031,1031,0
20250219,171600,380922401,1031,1031,1031,1031,0
20250219,171500,380922401,1031,1031,1031,1031,0
20250219,171400,380922401,1031,1031,1031,1031,0
20250219,171300,380922401,1031,1031,1031,1031,0
20250219,171200,380922401,1031,1031,1031,1031,0
20250219,171100,380922401,1031,1031,1031,1031,0
20250219,171000,380922401,1031,1031,1031,1031,0
20250219,170900,380922401,1031,1031,1031,1031,0
20250219,170800,380922401,1031,1031,1031,1031,0
20250219,170700,380922401,1031,1031,1031,1031,5069
20250219,170600,380922401,1031,1031,1031,1031,0
20250219,170500,380922401,1031,1031,1031,1031,0
20250219,170400,380922401,1031,1031,1031,1031,0
20250219,170300,380922401,1031,1031,1031,1031,0
20250219,170200,380922401,1031,1031,1031,1031,0
20250219,170100,380922401,1031,1031,1031,1031,0
20250219,170000,380922401,1031,1031,1031,1031,0
20250219,165900,380922401,1031,1031,1031,1031,0
20250219,165800,380922401,1031,1031,1031,1031,0
20250219,165700,380922401,1031,1031,1031,1031,0
20250219,165600,380922401,1031,1031,1031,1031,0
20250219,165500,380922401,1031,1031,1031,1031,0
20250219,165400,380922401,1031,1031,1031,1031,0
20250219,165300,380922401,1031,1031,1031,1031,0
20250219,165200,380922401,1031,1031,1031,1031,0
20250219,165100,380922401,1031,1031,1031,1031,0
20250219,165000,380922401,1031,1031,1031,1031,0
20250219,164900,380922401,1031,1031,1031,1031,0
20250219,164800,380922401,1031,1031,1031,1031,0
20250219,164700,380922401,1031,1031,1031,1031,0
20250219,164600,380922401,1031,1031,1031,1031,0
20250219,164500,380922401,1031,1031,1031,1031,0
20250219,164400,380922401,1031,1031,1031,1031,0
20250219,164300,380922401,1031,1031,1031,1031,0
20250219,164200,380922401,1031,1031,1031,1031,0
20250219,164100,380922401,1031,1031,1031,1031,0
20250219,164000,380922401,1031,1031,1031,1031,0
20250219,163900,380922401,1031,1031,1031,1031,0
20250219,163800,380922401,1031,1031,1031,1031,0
20250219,163700,380922401,1031,1031,1031,1031,5069
20250219,163600,380922401,1031,1031,1031,1031,0
20250219,163500,380922401,1031,1031,1031,1031,0
20250219,163400,380922401,1031,1031,1031,1031,0
20250219,163300,380922401,1031,1031,1031,1031,0
20250219,163200,380922401,1031,1031,1031,1031,0
20250219,163100,380922401,1031,1031,1031,1031,0
20250219,163000,380922401,1031,1031,1031,1031,0
20250219,162900,380922401,1031,1031,1031,1031,0
20250219,162800,380922401,1031,1031,1031,1031,0
20250219,162700,380922401,1031,1031,1031,1031,0
20250219,162600,380922401,1031,1031,1031,1031,0
20250219,162500,380922401,1031,1031,1031,1031,0
20250219,162400,380922401,1031,1031,1031,1031,0
20250219,162300,380922401,1031,1031,1031,1031,0
20250219,162200,380922401,1031,1031,1031,1031,0
20250219,162100,380922401,1031,1031,1031,1031,0
20250219,162000,380922401,1031,1031,1031,1031,0
20250219,161900,380922401,1031,1031,1031,1031,0
20250219,161800,380922401,1031,1031,1031,1031,0
20250219,161700,380922401,1031,1031,1031,1031,0
20250219,161600,380922401,1031,1031,1031,1031,0
20250219,161500,380922401,1031,1031,1031,1031,0
20250219,161400,380922401,1031,1031,1031,1031,0
20250219,161300,380922401,1031,1031,1031,1031,0
20250219,161200,380922401,1031,1031,1031,1031,0
20250219,161100,380922401,1031,1031,1031,1031,0
20250219,161000,380922401,1031,1031,1031,1031,0
20250219,160900,380922401,1031,1031,1031,1031,0
20250219,160800,380922401,1031,1031,1031,1031,0
20250219,160700,380922401,1031,1031,1031,1031,5069
20250219,160600,380922401,1031,1031,1031,1031,0
20250219,160500,380922401,1031,1031,1031,1031,0
20250219,160400,380922401,1031,1031,1031,1031,0
20250219,160300,380922401,1031,1031,1031,1031,0
20250219,160200,380922401,1031,1031,1031,1031,0
20250219,160100,380922401,1031,1031,1031,1031,0
20250219,160000,380922401,1031,1031,1031,1031,0
20250219,155900,380922401,1031,1031,1031,1031,0
20250219,155800,380922401,1031,1031,1031,1031,0
20250219,155700,380922401,1031,1031,1031,1031,0
20250219,155600,380922401,1031,1031,1031,1031,0
20250219,155500,380922401,1031,1031,1031,1031,0
20250219,155400,380922401,1031,1031,1031,1031,0
20250219,155300,380922401,1031,1031,1031,1031,0
20250219,155200,380922401,1031,1031,1031,1031,0
20250219,155100,380922401,1031,1031,1031,1031,0
20250219,155000,380922401,1031,1031,1031,1031,0
20250219,154900,380922401,1031,1031,1031,1031,0
20250219,154800,380922401,1031,1031,1031,1031,0
20250219,154700,380922401,1031,1031,1031,1031,0
20250219,154600,380922401,1031,1031,1031,1031,0
20250219,154500,380922401,1031,1031,1031,1031,0
20250219,154400,380922401,1031,1031,1031,1031,0
20250219,154300,380922401,1031,1031,1031,1031,0
20250219,154200,380922401,1031,1031,1031,1031,0
20250219,154100,380922401,1031,1031,1031,1031,0
20250219,154000,380922401,1031,1031,1031,1031,0
20250219,153900,380922401,1031,1031,1031,1031,0
20250219,153800,380922401,1031,1031,1031,1031,0
20250219,153700,380922401,1031,1031,1031,1031,5069
20250219,153600,380922401,1031,1031,1031,1031,0
20250219,153500,380922401,1031,1031,1031,1031,0
20250219,153400,380922401,1031,1031,1031,1031,0
20250219,153300,380922401,1031,1031,1031,1031,0
20250219,153200,380922401,1031,1031,1031,1031,0
20250219,153100,380922401,1031,1031,1031,1031,0
20250219,153000,380922401,1031,1031,1031,1031,5069
20250219,152900,375696262,1014,1014,1014,1014,0
20250219,152800,375696262,1014,1014,1014,1014,0
20250219,152700,375696262,1014,1014,1014,1014,0
20250219,152600,375696262,1014,1014,1014,1014,0
20250219,152500,375696262,1014,1014,1014,1014,0
20250219,152400,375696262,1014,1014,1014,1014,0
20250219,152300,375696262,1014,1014,1014,1014,0
20250219,152200,375696262,1014,1014,1014,1014,0
20250219,152100,375696262,1014,1014,1014,1014,0
20250219,152000,375696262,1014,1014,1014,1014,0
20250219,151900,375696262,1014,1014,1028,1014,690
20250219,151800,374987264,1028,1021,1030,1011,8761
20250219,151700,366017641,1021,1009,1025,1009,12887
20250219,151600,352866145,1010,1001,1010,1001,2693
20250219,151500,350146734,1001,993,1008,992,5313
20250219,151400,344837536,1005,1000,1005,1000,5765
20250219,151300,339046508,990,990,990,990,556
20250219,151200,338496068,1000,1000,1000,1000,4585
20250219,151100,333911068,1000,1000,1000,1000,303
20250219,151000,333608068,1000,997,1000,997,7000
20250219,150900,326609775,997,997,997,997,77
20250219,150800,326533006,990,997,997,990,21
20250219,150700,326512076,990,987,990,987,9632
20250219,150600,316977467,980,980,980,980,0
20250219,150500,316977467,980,987,987,980,2333
20250219,150400,314685296,980,980,980,980,2
20250219,150300,314683336,980,980,980,980,0
20250219,150200,314683336,980,980,980,980,0
20250219,150100,314683336,980,980,980,980,0
20250219,150000,314683336,980,980,980,980,0
20250219,145900,314683336,980,980,980,980,0
20250219,145800,314683336,980,980,980,980,0
20250219,145700,314683336,980,980,980,980,0
20250219,145600,314683336,980,981,981,980,816
20250219,145500,313882973,990,990,990,990,0
20250219,145400,313882973,990,990,990,990,0
20250219,145300,313882973,990,990,990,990,108
20250219,145200,313776053,990,990,990,990,1
20250219,145100,313775063,980,980,980,980,0
20250219,145000,313775063,980,980,980,980,0
20250219,144900,313775063,980,980,980,980,0
20250219,144800,313775063,980,980,980,980,0
20250219,144700,313775063,980,980,980,980,0
20250219,144600,313775063,980,980,980,980,500
20250219,144500,313285063,978,978,978,978,0
20250219,144400,313285063,978,983,990,978,1021
20250219,144300,312276069,980,980,980,980,0
20250219,144200,312276069,980,980,980,980,0
20250219,144100,312276069,980,980,980,980,328
20250219,144000,311954629,976,976,976,976,13
20250219,143900,311941941,976,976,976,976,266
20250219,143800,311682325,980,980,980,980,0
20250219,143700,311682325,980,980,980,980,0
20250219,143600,311682325,980,978,980,978,1000
20250219,143500,310702327,976,976,976,976,0
20250219,143400,310702327,976,976,976,976,0
20250219,143300,310702327,976,976,976,976,0
20250219,143200,310702327,976,976,976,976,25
20250219,143100,310677927,976,976,976,976,0
20250219,143000,310677927,976,976,976,976,0
20250219,142900,310677927,976,976,976,976,0
20250219,142800,310677927,976,976,976,976,0
20250219,142700,310677927,976,976,976,976,0
20250219,142600,310677927,976,976,976,976,0
20250219,142500,310677927,976,976,976,976,0
20250219,142400,310677927,976,980,980,976,2014
20250219,142300,308705939,980,980,980,980,0
20250219,142200,308705939,980,980,980,980,0
20250219,142100,308705939,980,980,980,980,0
20250219,142000,308705939,980,980,980,980,0
20250219,141900,308705939,980,980,980,980,0
20250219,141800,308705939,980,980,980,980,0
20250219,141700,308705939,980,980,980,980,0
20250219,141600,308705939,980,980,980,980,0
20250219,141500,308705939,980,980,980,980,0
20250219,141400,308705939,980,980,980,980,0
20250219,141300,308705939,980,980,980,980,0
20250219,141200,308705939,980,980,980,980,0
20250219,141100,308705939,980,980,980,980,0
20250219,141000,308705939,980,980,980,980,0
20250219,140900,308705939,980,980,980,980,10
20250219,140800,308696139,980,980,980,980,0
20250219,140700,308696139,980,980,980,980,0
20250219,140600,308696139,980,980,980,980,0
20250219,140500,308696139,980,980,980,980,0
20250219,140400,308696139,980,980,980,980,0
20250219,140300,308696139,980,980,980,980,0
20250219,140200,308696139,980,980,980,980,0
20250219,140100,308696139,980,980,980,980,0
20250219,140000,308696139,980,980,980,980,0
20250219,135900,308696139,980,980,980,980,0
20250219,135800,308696139,980,980,980,980,5
20250219,135700,308691239,980,980,980,980,0
20250219,135600,308691239,980,980,980,980,100
20250219,135500,308593239,983,980,983,980,101
20250219,135400,308494256,980,983,983,980,9178
20250219,135300,299494101,980,980,980,980,0
20250219,135200,299494101,980,980,980,980,0
20250219,135100,299494101,980,980,980,980,0
20250219,135000,299494101,980,980,980,980,9
20250219,134900,299485281,980,980,980,980,0
20250219,134800,299485281,980,980,980,980,0
20250219,134700,299485281,980,980,980,980,1
20250219,134600,299484301,980,980,980,980,0
20250219,134500,299484301,980,980,980,980,1
20250219,134400,299483321,980,980,980,980,0
20250219,134300,299483321,980,980,980,980,576
20250219,134200,298918841,983,983,983,983,1018
20250219,134100,297918147,983,983,983,983,50
20250219,134000,297868997,983,983,983,983,0
20250219,133900,297868997,983,983,983,983,1
20250219,133800,297868014,981,978,981,978,1052
20250219,133700,296837158,978,978,978,978,1
20250219,133600,296836180,976,977,977,976,10
20250219,133500,296826415,977,972,977,972,1165
20250219,133400,295690869,973,973,973,973,0
20250219,133300,295690869,973,973,973,973,0
20250219,133200,295690869,973,973,973,973,1
20250219,133100,295689896,970,970,970,970,0
20250219,133000,295689896,970,968,970,968,7786
20250219,132900,288138189,969,969,969,969,0
20250219,132800,288138189,969,968,969,968,30
20250219,132700,288109144,968,964,968,964,1908
20250219,132600,286269022,964,964,964,964,703
20250219,132500,285591330,963,963,963,963,10
20250219,132400,285581700,963,961,963,960,2403
20250219,132300,283272674,962,962,962,962,11
20250219,132200,283262092,963,963,963,963,0
20250219,132100,283262092,963,963,963,963,300
20250219,132000,282973192,963,963,963,963,0
20250219,131900,282973192,963,963,963,963,0
20250219,131800,282973192,963,963,963,963,200
20250219,131700,282780592,961,961,961,961,638
20250219,131600,282167474,961,961,961,961,0
20250219,131500,282167474,961,961,961,961,0
20250219,131400,282167474,961,961,961,961,0
20250219,131300,282167474,961,961,961,961,0
20250219,131200,282167474,961,961,961,961,0
20250219,131100,282167474,961,961,961,961,0
20250219,131000,282167474,961,961,961,961,0
20250219,130900,282167474,961,961,961,961,0
20250219,130800,282167474,961,961,961,961,0
20250219,130700,282167474,961,961,961,961,0
20250219,130600,282167474,961,961,961,961,0
20250219,130500,282167474,961,961,961,961,0
20250219,130400,282167474,961,961,961,961,20
20250219,130300,282148254,960,960,960,960,0
20250219,130200,282148254,960,960,960,960,0
20250219,130100,282148254,960,960,960,960,0
20250219,130000,282148254,960,960,960,960,0
20250219,125900,282148254,960,960,960,960,0
20250219,125800,282148254,960,960,960,960,0
20250219,125700,282148254,960,960,960,960,0
20250219,125600,282148254,960,960,960,960,0
20250219,125500,282148254,960,960,960,960,0
20250219,125400,282148254,960,960,960,960,0
20250219,125300,282148254,960,960,960,960,0
20250219,125200,282148254,960,960,960,960,17
20250219,125100,282131934,960,960,960,960,0
20250219,125000,282131934,960,960,960,960,0
20250219,124900,282131934,960,960,960,960,0
20250219,124800,282131934,960,960,960,960,3873
20250219,124700,278413854,960,960,960,960,0
20250219,124600,278413854,960,960,960,960,0
20250219,124500,278413854,960,960,960,960,59
20250219,124400,278357214,959,959,959,959,2
20250219,124300,278355296,965,965,965,965,20
20250219,124200,278335996,965,959,965,959,5
20250219,124100,278331195,958,958,958,958,0
20250219,124000,278331195,958,958,958,958,0
20250219,123900,278331195,958,958,958,958,0
20250219,123800,278331195,958,958,958,958,0
20250219,123700,278331195,958,958,958,958,0
20250219,123600,278331195,958,962,962,958,4111
20250219,123500,274386530,968,968,968,968,0
20250219,123400,274386530,968,968,968,968,0
20250219,123300,274386530,968,968,968,968,0
20250219,123200,274386530,968,968,968,968,0
20250219,123100,274386530,968,968,968,968,33
20250219,123000,274354586,968,968,968,968,0
20250219,122900,274354586,968,968,968,968,0
20250219,122800,274354586,968,968,968,968,0
20250219,122700,274354586,968,968,968,968,0
20250219,122600,274354586,968,968,968,968,0
20250219,122500,274354586,968,968,968,968,0
20250219,122400,274354586,968,968,968,968,0
20250219,122300,274354586,968,968,968,968,1
20250219,122200,274353618,961,961,961,961,2
20250219,122100,274351696,968,968,968,968,6
20250219,122000,274345888,968,968,968,968,0
20250219,121900,274345888,968,968,968,968,0
20250219,121800,274345888,968,968,968,968,0
20250219,121700,274345888,968,968,968,968,0
20250219,121600,274345888,968,968,968,968,0
20250219,121500,274345888,968,968,968,968,0
20250219,121400,274345888,968,968,968,968,0
20250219,121300,274345888,968,968,968,968,0
20250219,121200,274345888,968,968,968,968,1300
20250219,121100,273087488,968,968,968,968,0
20250219,121000,273087488,968,968,968,968,0
20250219,120900,273087488,968,968,968,968,0
20250219,120800,273087488,968,968,968,968,0
20250219,120700,273087488,968,965,968,965,6
20250219,120600,273081691,962,962,962,962,0
20250219,120500,273081691,962,962,962,962,0
20250219,120400,273081691,962,962,962,962,2
20250219,120300,273079767,961,962,962,961,7
20250219,120200,273073039,962,962,962,962,7
20250219,120100,273066305,962,962,962,962,0
20250219,120000,273066305,962,962,962,962,0
20250219,115900,273066305,962,962,962,962,0
20250219,115800,273066305,962,962,962,962,7
20250219,115700,273059571,967,967,967,967,0
20250219,115600,273059571,967,967,967,967,0
20250219,115500,273059571,967,967,967,967,40
20250219,115400,273020891,967,967,967,967,0
20250219,115300,273020891,967,967,967,967,0
20250219,115200,273020891,967,967,967,967,20
20250219,115100,273001551,967,967,967,967,10
20250219,115000,272991881,968,968,968,968,0
20250219,114900,272991881,968,967,968,967,2
20250219,114800,272989946,963,963,963,963,0
20250219,114700,272989946,963,963,963,963,676
20250219,114600,272338958,963,968,968,963,176
20250219,114500,272169247,968,968,968,968,40
20250219,114400,272130527,969,969,969,969,0
20250219,114300,272130527,969,969,969,969,0
20250219,114200,272130527,969,969,969,969,0
20250219,114100,272130527,969,969,969,969,1
20250219,114000,272129558,964,969,969,964,2307
20250219,113900,269905575,969,969,969,969,50
20250219,113800,269857125,968,968,968,968,0
20250219,113700,269857125,968,968,968,968,0
20250219,113600,269857125,968,968,968,968,2392
20250219,113500,267541669,968,968,968,968,0
20250219,113400,267541669,968,968,968,968,0
20250219,113300,267541669,968,968,968,968,0
20250219,113200,267541669,968,968,968,968,0
20250219,113100,267541669,968,968,968,968,0
20250219,113000,267541669,968,968,968,968,0
20250219,112900,267541669,968,968,968,968,0
20250219,112800,267541669,968,968,968,968,0
20250219,112700,267541669,968,968,968,968,50
20250219,112600,267493269,968,968,968,968,1000
20250219,112500,266525269,968,968,968,968,0
20250219,112400,266525269,968,968,968,968,4831
20250219,112300,261848861,968,968,968,968,0
20250219,112200,261848861,968,968,968,968,0
20250219,112100,261848861,968,968,968,968,1
20250219,112000,261847893,961,963,963,961,1642
20250219,111900,260266649,960,960,960,960,96
20250219,111800,260174489,960,958,960,958,1127
20250219,111700,259092600,958,958,958,958,10
20250219,111600,259083020,957,957,957,957,0
20250219,111500,259083020,957,957,957,957,0
20250219,111400,259083020,957,957,957,957,0
20250219,111300,259083020,957,957,957,957,33
20250219,111200,259051439,957,957,957,957,0
20250219,111100,259051439,957,957,957,957,0
20250219,111000,259051439,957,957,957,957,0
20250219,110900,259051439,957,957,957,957,0
20250219,110800,259051439,957,957,957,957,72
20250219,110700,258982535,958,958,958,958,0
20250219,110600,258982535,958,958,958,958,0
20250219,110500,258982535,958,958,958,958,0
20250219,110400,258982535,958,958,958,958,50
20250219,110300,258934635,954,954,954,954,0
20250219,110200,258934635,954,954,954,954,0
20250219,110100,258934635,954,954,954,954,9
20250219,110000,258926049,958,958,958,958,0
20250219,105900,258926049,958,958,958,958,30
20250219,105800,258897309,958,958,958,958,0
20250219,105700,258897309,958,958,958,958,2
20250219,105600,258895393,958,958,958,958,0
20250219,105500,258895393,958,958,958,958,4
20250219,105400,258891561,958,958,958,958,0
20250219,105300,258891561,958,958,958,958,1516
20250219,105200,257439233,958,957,958,957,1800
20250219,105100,255715388,952,952,952,952,0
20250219,105000,255715388,952,952,952,952,0
20250219,104900,255715388,952,952,952,952,0
20250219,104800,255715388,952,951,952,951,6137
20250219,104700,249875101,949,949,949,949,517
20250219,104600,249384468,949,949,949,949,160
20250219,104500,249232628,951,951,951,951,1
20250219,104400,249231677,951,951,951,951,1
20250219,104300,249230726,949,949,949,949,0
20250219,104200,249230726,949,944,949,943,2246
20250219,104100,247111455,943,943,943,943,0
20250219,104000,247111455,943,943,943,943,15
20250219,103900,247097310,943,943,943,943,0
20250219,103800,247097310,943,943,943,943,0
20250219,103700,247097310,943,943,943,943,733
20250219,103600,246406091,943,943,943,943,0
20250219,103500,246406091,943,943,943,943,0
20250219,103400,246406091,943,943,943,943,0
20250219,103300,246406091,943,943,943,943,0
20250219,103200,246406091,943,943,943,943,0
20250219,103100,246406091,943,944,944,943,533
20250219,103000,245903063,943,947,947,943,812
20250219,102900,245136736,947,947,947,947,0
20250219,102800,245136736,947,947,947,947,20
20250219,102700,245117796,950,950,950,950,500
20250219,102600,244642796,950,950,950,950,0
20250219,102500,244642796,950,947,950,947,10
20250219,102400,244633305,950,950,950,950,0
20250219,102300,244633305,950,950,950,950,0
20250219,102200,244633305,950,950,950,950,0
20250219,102100,244633305,950,950,950,950,100
20250219,102000,244538305,950,950,950,950,12
20250219,101900,244526905,950,943,950,943,102
20250219,101800,244430137,943,944,944,943,326
20250219,101700,244122456,943,943,943,943,0
20250219,101600,244122456,943,943,943,943,7
20250219,101500,244115855,943,943,943,943,345
20250219,101400,243790520,943,943,943,943,1
20250219,101300,243789577,943,943,943,943,6
20250219,101200,243783919,937,937,937,937,22
20250219,101100,243763305,950,937,950,937,588
20250219,101000,243209684,936,936,936,936,0
20250219,100900,243209684,936,937,940,935,21464
20250219,100800,223055765,937,937,937,937,213
20250219,100700,222856184,937,945,945,937,6158
20250219,100600,217062734,945,952,957,945,2875
20250219,100500,214330601,952,955,955,950,15537
20250219,100400,199555158,955,956,956,955,1371
20250219,100300,198245753,959,959,959,959,0
20250219,100200,198245753,959,959,959,959,0
20250219,100100,198245753,959,961,961,959,13336
20250219,100000,185445322,961,962,962,961,423
20250219,095900,185038717,962,962,962,962,502
20250219,095800,184555793,963,963,963,963,2
20250219,095700,184553867,963,965,965,963,52
20250219,095600,184503701,965,965,965,965,40
20250219,095500,184465101,965,965,965,965,6
20250219,095400,184459311,965,966,966,965,2909
20250219,095300,181650981,966,966,966,966,2818
20250219,095200,178928793,966,966,966,966,37
20250219,095100,178893051,966,966,966,966,0
20250219,095000,178893051,966,966,969,965,2928
20250219,094900,176064719,966,970,970,966,459
20250219,094800,175621089,970,966,970,965,7581
20250219,094700,168302624,966,973,973,966,26287
20250219,094600,142793695,973,973,973,972,1111
20250219,094500,141712826,974,973,974,973,512
20250219,094400,141214185,974,973,974,973,23
20250219,094300,141191796,975,975,975,975,0
20250219,094200,141191796,975,975,975,973,38
20250219,094100,141154756,975,975,975,975,0
20250219,094000,141154756,975,975,975,975,298
20250219,093900,140864206,982,977,982,975,301
20250219,093800,140570596,978,984,984,978,414
20250219,093700,140163552,984,984,984,979,146
20250219,093600,140020038,985,985,985,985,0
20250219,093500,140020038,985,979,985,979,1353
20250219,093400,138695301,986,986,986,986,0
20250219,093300,138695301,986,986,986,986,200
20250219,093200,138498101,986,979,986,979,410
20250219,093100,138096648,986,976,986,972,5368
20250219,093000,132869138,987,987,987,987,0
20250219,092900,132869138,987,974,987,974,16
20250219,092800,132853374,987,971,987,971,1306
20250219,092700,131575036,971,977,977,971,401
20250219,092600,131185659,970,971,971,970,864
20250219,092500,130346907,972,972,972,972,2022
20250219,092400,128381523,972,972,972,971,5361
20250219,092300,123174650,972,975,975,971,11507
20250219,092200,111975963,978,981,981,978,11802
20250219,092100,100409034,980,981,981,980,603
20250219,092000,99817502,981,982,986,981,1051
20250219,091900,98785424,982,986,991,982,7130
20250219,091800,91761087,986,988,988,986,288
20250219,091700,91477043,991,991,991,991,1
20250219,091600,91476052,986,986,986,986,63
20250219,091500,91413934,986,985,986,985,2271
20250219,091400,89176418,985,991,991,985,14630
20250219,091300,74749433,993,994,995,992,657
20250219,091200,74096950,994,995,995,994,2709
20250219,091100,71401705,998,998,998,998,0
20250219,091000,71401705,998,998,999,996,5137
20250219,090900,66275641,998,1004,1004,998,201
20250219,090800,66075033,998,1005,1005,997,731
20250219,090700,65345571,1005,995,1006,995,1830
20250219,090600,63523550,995,1007,1007,994,1604
20250219,090500,61926581,1007,1011,1011,1007,1311
20250219,090400,60602274,1011,1010,1011,1010,82
20250219,090300,60519374,1012,1007,1012,1007,14275
20250219,090200,46122416,1007,995,1008,989,10751
20250219,090100,35352296,1012,977,1014,977,6354
20250219,090000,28976141,971,989,989,970,29542
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190700 380922401 1031 1031 1031 1031 5069
3 20250219 190600 380922401 1031 1031 1031 1031 0
4 20250219 190500 380922401 1031 1031 1031 1031 0
5 20250219 190400 380922401 1031 1031 1031 1031 0
6 20250219 190300 380922401 1031 1031 1031 1031 0
7 20250219 190200 380922401 1031 1031 1031 1031 0
8 20250219 190100 380922401 1031 1031 1031 1031 0
9 20250219 190000 380922401 1031 1031 1031 1031 0
10 20250219 185900 380922401 1031 1031 1031 1031 0
11 20250219 185800 380922401 1031 1031 1031 1031 0
12 20250219 185700 380922401 1031 1031 1031 1031 0
13 20250219 185600 380922401 1031 1031 1031 1031 0
14 20250219 185500 380922401 1031 1031 1031 1031 0
15 20250219 185400 380922401 1031 1031 1031 1031 0
16 20250219 185300 380922401 1031 1031 1031 1031 0
17 20250219 185200 380922401 1031 1031 1031 1031 0
18 20250219 185100 380922401 1031 1031 1031 1031 0
19 20250219 185000 380922401 1031 1031 1031 1031 0
20 20250219 184900 380922401 1031 1031 1031 1031 0
21 20250219 184800 380922401 1031 1031 1031 1031 0
22 20250219 184700 380922401 1031 1031 1031 1031 0
23 20250219 184600 380922401 1031 1031 1031 1031 0
24 20250219 184500 380922401 1031 1031 1031 1031 0
25 20250219 184400 380922401 1031 1031 1031 1031 0
26 20250219 184300 380922401 1031 1031 1031 1031 0
27 20250219 184200 380922401 1031 1031 1031 1031 0
28 20250219 184100 380922401 1031 1031 1031 1031 0
29 20250219 184000 380922401 1031 1031 1031 1031 0
30 20250219 183900 380922401 1031 1031 1031 1031 0
31 20250219 183800 380922401 1031 1031 1031 1031 0
32 20250219 183700 380922401 1031 1031 1031 1031 5069
33 20250219 183600 380922401 1031 1031 1031 1031 0
34 20250219 183500 380922401 1031 1031 1031 1031 0
35 20250219 183400 380922401 1031 1031 1031 1031 0
36 20250219 183300 380922401 1031 1031 1031 1031 0
37 20250219 183200 380922401 1031 1031 1031 1031 0
38 20250219 183100 380922401 1031 1031 1031 1031 0
39 20250219 183000 380922401 1031 1031 1031 1031 0
40 20250219 182900 380922401 1031 1031 1031 1031 0
41 20250219 182800 380922401 1031 1031 1031 1031 0
42 20250219 182700 380922401 1031 1031 1031 1031 0
43 20250219 182600 380922401 1031 1031 1031 1031 0
44 20250219 182500 380922401 1031 1031 1031 1031 0
45 20250219 182400 380922401 1031 1031 1031 1031 0
46 20250219 182300 380922401 1031 1031 1031 1031 0
47 20250219 182200 380922401 1031 1031 1031 1031 0
48 20250219 182100 380922401 1031 1031 1031 1031 0
49 20250219 182000 380922401 1031 1031 1031 1031 0
50 20250219 181900 380922401 1031 1031 1031 1031 0
51 20250219 181800 380922401 1031 1031 1031 1031 0
52 20250219 181700 380922401 1031 1031 1031 1031 0
53 20250219 181600 380922401 1031 1031 1031 1031 0
54 20250219 181500 380922401 1031 1031 1031 1031 0
55 20250219 181400 380922401 1031 1031 1031 1031 0
56 20250219 181300 380922401 1031 1031 1031 1031 0
57 20250219 181200 380922401 1031 1031 1031 1031 0
58 20250219 181100 380922401 1031 1031 1031 1031 0
59 20250219 181000 380922401 1031 1031 1031 1031 0
60 20250219 180900 380922401 1031 1031 1031 1031 0
61 20250219 180800 380922401 1031 1031 1031 1031 0
62 20250219 180700 380922401 1031 1031 1031 1031 5069
63 20250219 180600 380922401 1031 1031 1031 1031 0
64 20250219 180500 380922401 1031 1031 1031 1031 0
65 20250219 180400 380922401 1031 1031 1031 1031 0
66 20250219 180300 380922401 1031 1031 1031 1031 0
67 20250219 180200 380922401 1031 1031 1031 1031 0
68 20250219 180100 380922401 1031 1031 1031 1031 0
69 20250219 180000 380922401 1031 1031 1031 1031 0
70 20250219 175900 380922401 1031 1031 1031 1031 0
71 20250219 175800 380922401 1031 1031 1031 1031 0
72 20250219 175700 380922401 1031 1031 1031 1031 0
73 20250219 175600 380922401 1031 1031 1031 1031 0
74 20250219 175500 380922401 1031 1031 1031 1031 0
75 20250219 175400 380922401 1031 1031 1031 1031 0
76 20250219 175300 380922401 1031 1031 1031 1031 0
77 20250219 175200 380922401 1031 1031 1031 1031 0
78 20250219 175100 380922401 1031 1031 1031 1031 0
79 20250219 175000 380922401 1031 1031 1031 1031 0
80 20250219 174900 380922401 1031 1031 1031 1031 0
81 20250219 174800 380922401 1031 1031 1031 1031 0
82 20250219 174700 380922401 1031 1031 1031 1031 0
83 20250219 174600 380922401 1031 1031 1031 1031 0
84 20250219 174500 380922401 1031 1031 1031 1031 0
85 20250219 174400 380922401 1031 1031 1031 1031 0
86 20250219 174300 380922401 1031 1031 1031 1031 0
87 20250219 174200 380922401 1031 1031 1031 1031 0
88 20250219 174100 380922401 1031 1031 1031 1031 0
89 20250219 174000 380922401 1031 1031 1031 1031 0
90 20250219 173900 380922401 1031 1031 1031 1031 0
91 20250219 173800 380922401 1031 1031 1031 1031 0
92 20250219 173700 380922401 1031 1031 1031 1031 5069
93 20250219 173600 380922401 1031 1031 1031 1031 0
94 20250219 173500 380922401 1031 1031 1031 1031 0
95 20250219 173400 380922401 1031 1031 1031 1031 0
96 20250219 173300 380922401 1031 1031 1031 1031 0
97 20250219 173200 380922401 1031 1031 1031 1031 0
98 20250219 173100 380922401 1031 1031 1031 1031 0
99 20250219 173000 380922401 1031 1031 1031 1031 0
100 20250219 172900 380922401 1031 1031 1031 1031 0
101 20250219 172800 380922401 1031 1031 1031 1031 0
102 20250219 172700 380922401 1031 1031 1031 1031 0
103 20250219 172600 380922401 1031 1031 1031 1031 0
104 20250219 172500 380922401 1031 1031 1031 1031 0
105 20250219 172400 380922401 1031 1031 1031 1031 0
106 20250219 172300 380922401 1031 1031 1031 1031 0
107 20250219 172200 380922401 1031 1031 1031 1031 0
108 20250219 172100 380922401 1031 1031 1031 1031 0
109 20250219 172000 380922401 1031 1031 1031 1031 0
110 20250219 171900 380922401 1031 1031 1031 1031 0
111 20250219 171800 380922401 1031 1031 1031 1031 0
112 20250219 171700 380922401 1031 1031 1031 1031 0
113 20250219 171600 380922401 1031 1031 1031 1031 0
114 20250219 171500 380922401 1031 1031 1031 1031 0
115 20250219 171400 380922401 1031 1031 1031 1031 0
116 20250219 171300 380922401 1031 1031 1031 1031 0
117 20250219 171200 380922401 1031 1031 1031 1031 0
118 20250219 171100 380922401 1031 1031 1031 1031 0
119 20250219 171000 380922401 1031 1031 1031 1031 0
120 20250219 170900 380922401 1031 1031 1031 1031 0
121 20250219 170800 380922401 1031 1031 1031 1031 0
122 20250219 170700 380922401 1031 1031 1031 1031 5069
123 20250219 170600 380922401 1031 1031 1031 1031 0
124 20250219 170500 380922401 1031 1031 1031 1031 0
125 20250219 170400 380922401 1031 1031 1031 1031 0
126 20250219 170300 380922401 1031 1031 1031 1031 0
127 20250219 170200 380922401 1031 1031 1031 1031 0
128 20250219 170100 380922401 1031 1031 1031 1031 0
129 20250219 170000 380922401 1031 1031 1031 1031 0
130 20250219 165900 380922401 1031 1031 1031 1031 0
131 20250219 165800 380922401 1031 1031 1031 1031 0
132 20250219 165700 380922401 1031 1031 1031 1031 0
133 20250219 165600 380922401 1031 1031 1031 1031 0
134 20250219 165500 380922401 1031 1031 1031 1031 0
135 20250219 165400 380922401 1031 1031 1031 1031 0
136 20250219 165300 380922401 1031 1031 1031 1031 0
137 20250219 165200 380922401 1031 1031 1031 1031 0
138 20250219 165100 380922401 1031 1031 1031 1031 0
139 20250219 165000 380922401 1031 1031 1031 1031 0
140 20250219 164900 380922401 1031 1031 1031 1031 0
141 20250219 164800 380922401 1031 1031 1031 1031 0
142 20250219 164700 380922401 1031 1031 1031 1031 0
143 20250219 164600 380922401 1031 1031 1031 1031 0
144 20250219 164500 380922401 1031 1031 1031 1031 0
145 20250219 164400 380922401 1031 1031 1031 1031 0
146 20250219 164300 380922401 1031 1031 1031 1031 0
147 20250219 164200 380922401 1031 1031 1031 1031 0
148 20250219 164100 380922401 1031 1031 1031 1031 0
149 20250219 164000 380922401 1031 1031 1031 1031 0
150 20250219 163900 380922401 1031 1031 1031 1031 0
151 20250219 163800 380922401 1031 1031 1031 1031 0
152 20250219 163700 380922401 1031 1031 1031 1031 5069
153 20250219 163600 380922401 1031 1031 1031 1031 0
154 20250219 163500 380922401 1031 1031 1031 1031 0
155 20250219 163400 380922401 1031 1031 1031 1031 0
156 20250219 163300 380922401 1031 1031 1031 1031 0
157 20250219 163200 380922401 1031 1031 1031 1031 0
158 20250219 163100 380922401 1031 1031 1031 1031 0
159 20250219 163000 380922401 1031 1031 1031 1031 0
160 20250219 162900 380922401 1031 1031 1031 1031 0
161 20250219 162800 380922401 1031 1031 1031 1031 0
162 20250219 162700 380922401 1031 1031 1031 1031 0
163 20250219 162600 380922401 1031 1031 1031 1031 0
164 20250219 162500 380922401 1031 1031 1031 1031 0
165 20250219 162400 380922401 1031 1031 1031 1031 0
166 20250219 162300 380922401 1031 1031 1031 1031 0
167 20250219 162200 380922401 1031 1031 1031 1031 0
168 20250219 162100 380922401 1031 1031 1031 1031 0
169 20250219 162000 380922401 1031 1031 1031 1031 0
170 20250219 161900 380922401 1031 1031 1031 1031 0
171 20250219 161800 380922401 1031 1031 1031 1031 0
172 20250219 161700 380922401 1031 1031 1031 1031 0
173 20250219 161600 380922401 1031 1031 1031 1031 0
174 20250219 161500 380922401 1031 1031 1031 1031 0
175 20250219 161400 380922401 1031 1031 1031 1031 0
176 20250219 161300 380922401 1031 1031 1031 1031 0
177 20250219 161200 380922401 1031 1031 1031 1031 0
178 20250219 161100 380922401 1031 1031 1031 1031 0
179 20250219 161000 380922401 1031 1031 1031 1031 0
180 20250219 160900 380922401 1031 1031 1031 1031 0
181 20250219 160800 380922401 1031 1031 1031 1031 0
182 20250219 160700 380922401 1031 1031 1031 1031 5069
183 20250219 160600 380922401 1031 1031 1031 1031 0
184 20250219 160500 380922401 1031 1031 1031 1031 0
185 20250219 160400 380922401 1031 1031 1031 1031 0
186 20250219 160300 380922401 1031 1031 1031 1031 0
187 20250219 160200 380922401 1031 1031 1031 1031 0
188 20250219 160100 380922401 1031 1031 1031 1031 0
189 20250219 160000 380922401 1031 1031 1031 1031 0
190 20250219 155900 380922401 1031 1031 1031 1031 0
191 20250219 155800 380922401 1031 1031 1031 1031 0
192 20250219 155700 380922401 1031 1031 1031 1031 0
193 20250219 155600 380922401 1031 1031 1031 1031 0
194 20250219 155500 380922401 1031 1031 1031 1031 0
195 20250219 155400 380922401 1031 1031 1031 1031 0
196 20250219 155300 380922401 1031 1031 1031 1031 0
197 20250219 155200 380922401 1031 1031 1031 1031 0
198 20250219 155100 380922401 1031 1031 1031 1031 0
199 20250219 155000 380922401 1031 1031 1031 1031 0
200 20250219 154900 380922401 1031 1031 1031 1031 0
201 20250219 154800 380922401 1031 1031 1031 1031 0
202 20250219 154700 380922401 1031 1031 1031 1031 0
203 20250219 154600 380922401 1031 1031 1031 1031 0
204 20250219 154500 380922401 1031 1031 1031 1031 0
205 20250219 154400 380922401 1031 1031 1031 1031 0
206 20250219 154300 380922401 1031 1031 1031 1031 0
207 20250219 154200 380922401 1031 1031 1031 1031 0
208 20250219 154100 380922401 1031 1031 1031 1031 0
209 20250219 154000 380922401 1031 1031 1031 1031 0
210 20250219 153900 380922401 1031 1031 1031 1031 0
211 20250219 153800 380922401 1031 1031 1031 1031 0
212 20250219 153700 380922401 1031 1031 1031 1031 5069
213 20250219 153600 380922401 1031 1031 1031 1031 0
214 20250219 153500 380922401 1031 1031 1031 1031 0
215 20250219 153400 380922401 1031 1031 1031 1031 0
216 20250219 153300 380922401 1031 1031 1031 1031 0
217 20250219 153200 380922401 1031 1031 1031 1031 0
218 20250219 153100 380922401 1031 1031 1031 1031 0
219 20250219 153000 380922401 1031 1031 1031 1031 5069
220 20250219 152900 375696262 1014 1014 1014 1014 0
221 20250219 152800 375696262 1014 1014 1014 1014 0
222 20250219 152700 375696262 1014 1014 1014 1014 0
223 20250219 152600 375696262 1014 1014 1014 1014 0
224 20250219 152500 375696262 1014 1014 1014 1014 0
225 20250219 152400 375696262 1014 1014 1014 1014 0
226 20250219 152300 375696262 1014 1014 1014 1014 0
227 20250219 152200 375696262 1014 1014 1014 1014 0
228 20250219 152100 375696262 1014 1014 1014 1014 0
229 20250219 152000 375696262 1014 1014 1014 1014 0
230 20250219 151900 375696262 1014 1014 1028 1014 690
231 20250219 151800 374987264 1028 1021 1030 1011 8761
232 20250219 151700 366017641 1021 1009 1025 1009 12887
233 20250219 151600 352866145 1010 1001 1010 1001 2693
234 20250219 151500 350146734 1001 993 1008 992 5313
235 20250219 151400 344837536 1005 1000 1005 1000 5765
236 20250219 151300 339046508 990 990 990 990 556
237 20250219 151200 338496068 1000 1000 1000 1000 4585
238 20250219 151100 333911068 1000 1000 1000 1000 303
239 20250219 151000 333608068 1000 997 1000 997 7000
240 20250219 150900 326609775 997 997 997 997 77
241 20250219 150800 326533006 990 997 997 990 21
242 20250219 150700 326512076 990 987 990 987 9632
243 20250219 150600 316977467 980 980 980 980 0
244 20250219 150500 316977467 980 987 987 980 2333
245 20250219 150400 314685296 980 980 980 980 2
246 20250219 150300 314683336 980 980 980 980 0
247 20250219 150200 314683336 980 980 980 980 0
248 20250219 150100 314683336 980 980 980 980 0
249 20250219 150000 314683336 980 980 980 980 0
250 20250219 145900 314683336 980 980 980 980 0
251 20250219 145800 314683336 980 980 980 980 0
252 20250219 145700 314683336 980 980 980 980 0
253 20250219 145600 314683336 980 981 981 980 816
254 20250219 145500 313882973 990 990 990 990 0
255 20250219 145400 313882973 990 990 990 990 0
256 20250219 145300 313882973 990 990 990 990 108
257 20250219 145200 313776053 990 990 990 990 1
258 20250219 145100 313775063 980 980 980 980 0
259 20250219 145000 313775063 980 980 980 980 0
260 20250219 144900 313775063 980 980 980 980 0
261 20250219 144800 313775063 980 980 980 980 0
262 20250219 144700 313775063 980 980 980 980 0
263 20250219 144600 313775063 980 980 980 980 500
264 20250219 144500 313285063 978 978 978 978 0
265 20250219 144400 313285063 978 983 990 978 1021
266 20250219 144300 312276069 980 980 980 980 0
267 20250219 144200 312276069 980 980 980 980 0
268 20250219 144100 312276069 980 980 980 980 328
269 20250219 144000 311954629 976 976 976 976 13
270 20250219 143900 311941941 976 976 976 976 266
271 20250219 143800 311682325 980 980 980 980 0
272 20250219 143700 311682325 980 980 980 980 0
273 20250219 143600 311682325 980 978 980 978 1000
274 20250219 143500 310702327 976 976 976 976 0
275 20250219 143400 310702327 976 976 976 976 0
276 20250219 143300 310702327 976 976 976 976 0
277 20250219 143200 310702327 976 976 976 976 25
278 20250219 143100 310677927 976 976 976 976 0
279 20250219 143000 310677927 976 976 976 976 0
280 20250219 142900 310677927 976 976 976 976 0
281 20250219 142800 310677927 976 976 976 976 0
282 20250219 142700 310677927 976 976 976 976 0
283 20250219 142600 310677927 976 976 976 976 0
284 20250219 142500 310677927 976 976 976 976 0
285 20250219 142400 310677927 976 980 980 976 2014
286 20250219 142300 308705939 980 980 980 980 0
287 20250219 142200 308705939 980 980 980 980 0
288 20250219 142100 308705939 980 980 980 980 0
289 20250219 142000 308705939 980 980 980 980 0
290 20250219 141900 308705939 980 980 980 980 0
291 20250219 141800 308705939 980 980 980 980 0
292 20250219 141700 308705939 980 980 980 980 0
293 20250219 141600 308705939 980 980 980 980 0
294 20250219 141500 308705939 980 980 980 980 0
295 20250219 141400 308705939 980 980 980 980 0
296 20250219 141300 308705939 980 980 980 980 0
297 20250219 141200 308705939 980 980 980 980 0
298 20250219 141100 308705939 980 980 980 980 0
299 20250219 141000 308705939 980 980 980 980 0
300 20250219 140900 308705939 980 980 980 980 10
301 20250219 140800 308696139 980 980 980 980 0
302 20250219 140700 308696139 980 980 980 980 0
303 20250219 140600 308696139 980 980 980 980 0
304 20250219 140500 308696139 980 980 980 980 0
305 20250219 140400 308696139 980 980 980 980 0
306 20250219 140300 308696139 980 980 980 980 0
307 20250219 140200 308696139 980 980 980 980 0
308 20250219 140100 308696139 980 980 980 980 0
309 20250219 140000 308696139 980 980 980 980 0
310 20250219 135900 308696139 980 980 980 980 0
311 20250219 135800 308696139 980 980 980 980 5
312 20250219 135700 308691239 980 980 980 980 0
313 20250219 135600 308691239 980 980 980 980 100
314 20250219 135500 308593239 983 980 983 980 101
315 20250219 135400 308494256 980 983 983 980 9178
316 20250219 135300 299494101 980 980 980 980 0
317 20250219 135200 299494101 980 980 980 980 0
318 20250219 135100 299494101 980 980 980 980 0
319 20250219 135000 299494101 980 980 980 980 9
320 20250219 134900 299485281 980 980 980 980 0
321 20250219 134800 299485281 980 980 980 980 0
322 20250219 134700 299485281 980 980 980 980 1
323 20250219 134600 299484301 980 980 980 980 0
324 20250219 134500 299484301 980 980 980 980 1
325 20250219 134400 299483321 980 980 980 980 0
326 20250219 134300 299483321 980 980 980 980 576
327 20250219 134200 298918841 983 983 983 983 1018
328 20250219 134100 297918147 983 983 983 983 50
329 20250219 134000 297868997 983 983 983 983 0
330 20250219 133900 297868997 983 983 983 983 1
331 20250219 133800 297868014 981 978 981 978 1052
332 20250219 133700 296837158 978 978 978 978 1
333 20250219 133600 296836180 976 977 977 976 10
334 20250219 133500 296826415 977 972 977 972 1165
335 20250219 133400 295690869 973 973 973 973 0
336 20250219 133300 295690869 973 973 973 973 0
337 20250219 133200 295690869 973 973 973 973 1
338 20250219 133100 295689896 970 970 970 970 0
339 20250219 133000 295689896 970 968 970 968 7786
340 20250219 132900 288138189 969 969 969 969 0
341 20250219 132800 288138189 969 968 969 968 30
342 20250219 132700 288109144 968 964 968 964 1908
343 20250219 132600 286269022 964 964 964 964 703
344 20250219 132500 285591330 963 963 963 963 10
345 20250219 132400 285581700 963 961 963 960 2403
346 20250219 132300 283272674 962 962 962 962 11
347 20250219 132200 283262092 963 963 963 963 0
348 20250219 132100 283262092 963 963 963 963 300
349 20250219 132000 282973192 963 963 963 963 0
350 20250219 131900 282973192 963 963 963 963 0
351 20250219 131800 282973192 963 963 963 963 200
352 20250219 131700 282780592 961 961 961 961 638
353 20250219 131600 282167474 961 961 961 961 0
354 20250219 131500 282167474 961 961 961 961 0
355 20250219 131400 282167474 961 961 961 961 0
356 20250219 131300 282167474 961 961 961 961 0
357 20250219 131200 282167474 961 961 961 961 0
358 20250219 131100 282167474 961 961 961 961 0
359 20250219 131000 282167474 961 961 961 961 0
360 20250219 130900 282167474 961 961 961 961 0
361 20250219 130800 282167474 961 961 961 961 0
362 20250219 130700 282167474 961 961 961 961 0
363 20250219 130600 282167474 961 961 961 961 0
364 20250219 130500 282167474 961 961 961 961 0
365 20250219 130400 282167474 961 961 961 961 20
366 20250219 130300 282148254 960 960 960 960 0
367 20250219 130200 282148254 960 960 960 960 0
368 20250219 130100 282148254 960 960 960 960 0
369 20250219 130000 282148254 960 960 960 960 0
370 20250219 125900 282148254 960 960 960 960 0
371 20250219 125800 282148254 960 960 960 960 0
372 20250219 125700 282148254 960 960 960 960 0
373 20250219 125600 282148254 960 960 960 960 0
374 20250219 125500 282148254 960 960 960 960 0
375 20250219 125400 282148254 960 960 960 960 0
376 20250219 125300 282148254 960 960 960 960 0
377 20250219 125200 282148254 960 960 960 960 17
378 20250219 125100 282131934 960 960 960 960 0
379 20250219 125000 282131934 960 960 960 960 0
380 20250219 124900 282131934 960 960 960 960 0
381 20250219 124800 282131934 960 960 960 960 3873
382 20250219 124700 278413854 960 960 960 960 0
383 20250219 124600 278413854 960 960 960 960 0
384 20250219 124500 278413854 960 960 960 960 59
385 20250219 124400 278357214 959 959 959 959 2
386 20250219 124300 278355296 965 965 965 965 20
387 20250219 124200 278335996 965 959 965 959 5
388 20250219 124100 278331195 958 958 958 958 0
389 20250219 124000 278331195 958 958 958 958 0
390 20250219 123900 278331195 958 958 958 958 0
391 20250219 123800 278331195 958 958 958 958 0
392 20250219 123700 278331195 958 958 958 958 0
393 20250219 123600 278331195 958 962 962 958 4111
394 20250219 123500 274386530 968 968 968 968 0
395 20250219 123400 274386530 968 968 968 968 0
396 20250219 123300 274386530 968 968 968 968 0
397 20250219 123200 274386530 968 968 968 968 0
398 20250219 123100 274386530 968 968 968 968 33
399 20250219 123000 274354586 968 968 968 968 0
400 20250219 122900 274354586 968 968 968 968 0
401 20250219 122800 274354586 968 968 968 968 0
402 20250219 122700 274354586 968 968 968 968 0
403 20250219 122600 274354586 968 968 968 968 0
404 20250219 122500 274354586 968 968 968 968 0
405 20250219 122400 274354586 968 968 968 968 0
406 20250219 122300 274354586 968 968 968 968 1
407 20250219 122200 274353618 961 961 961 961 2
408 20250219 122100 274351696 968 968 968 968 6
409 20250219 122000 274345888 968 968 968 968 0
410 20250219 121900 274345888 968 968 968 968 0
411 20250219 121800 274345888 968 968 968 968 0
412 20250219 121700 274345888 968 968 968 968 0
413 20250219 121600 274345888 968 968 968 968 0
414 20250219 121500 274345888 968 968 968 968 0
415 20250219 121400 274345888 968 968 968 968 0
416 20250219 121300 274345888 968 968 968 968 0
417 20250219 121200 274345888 968 968 968 968 1300
418 20250219 121100 273087488 968 968 968 968 0
419 20250219 121000 273087488 968 968 968 968 0
420 20250219 120900 273087488 968 968 968 968 0
421 20250219 120800 273087488 968 968 968 968 0
422 20250219 120700 273087488 968 965 968 965 6
423 20250219 120600 273081691 962 962 962 962 0
424 20250219 120500 273081691 962 962 962 962 0
425 20250219 120400 273081691 962 962 962 962 2
426 20250219 120300 273079767 961 962 962 961 7
427 20250219 120200 273073039 962 962 962 962 7
428 20250219 120100 273066305 962 962 962 962 0
429 20250219 120000 273066305 962 962 962 962 0
430 20250219 115900 273066305 962 962 962 962 0
431 20250219 115800 273066305 962 962 962 962 7
432 20250219 115700 273059571 967 967 967 967 0
433 20250219 115600 273059571 967 967 967 967 0
434 20250219 115500 273059571 967 967 967 967 40
435 20250219 115400 273020891 967 967 967 967 0
436 20250219 115300 273020891 967 967 967 967 0
437 20250219 115200 273020891 967 967 967 967 20
438 20250219 115100 273001551 967 967 967 967 10
439 20250219 115000 272991881 968 968 968 968 0
440 20250219 114900 272991881 968 967 968 967 2
441 20250219 114800 272989946 963 963 963 963 0
442 20250219 114700 272989946 963 963 963 963 676
443 20250219 114600 272338958 963 968 968 963 176
444 20250219 114500 272169247 968 968 968 968 40
445 20250219 114400 272130527 969 969 969 969 0
446 20250219 114300 272130527 969 969 969 969 0
447 20250219 114200 272130527 969 969 969 969 0
448 20250219 114100 272130527 969 969 969 969 1
449 20250219 114000 272129558 964 969 969 964 2307
450 20250219 113900 269905575 969 969 969 969 50
451 20250219 113800 269857125 968 968 968 968 0
452 20250219 113700 269857125 968 968 968 968 0
453 20250219 113600 269857125 968 968 968 968 2392
454 20250219 113500 267541669 968 968 968 968 0
455 20250219 113400 267541669 968 968 968 968 0
456 20250219 113300 267541669 968 968 968 968 0
457 20250219 113200 267541669 968 968 968 968 0
458 20250219 113100 267541669 968 968 968 968 0
459 20250219 113000 267541669 968 968 968 968 0
460 20250219 112900 267541669 968 968 968 968 0
461 20250219 112800 267541669 968 968 968 968 0
462 20250219 112700 267541669 968 968 968 968 50
463 20250219 112600 267493269 968 968 968 968 1000
464 20250219 112500 266525269 968 968 968 968 0
465 20250219 112400 266525269 968 968 968 968 4831
466 20250219 112300 261848861 968 968 968 968 0
467 20250219 112200 261848861 968 968 968 968 0
468 20250219 112100 261848861 968 968 968 968 1
469 20250219 112000 261847893 961 963 963 961 1642
470 20250219 111900 260266649 960 960 960 960 96
471 20250219 111800 260174489 960 958 960 958 1127
472 20250219 111700 259092600 958 958 958 958 10
473 20250219 111600 259083020 957 957 957 957 0
474 20250219 111500 259083020 957 957 957 957 0
475 20250219 111400 259083020 957 957 957 957 0
476 20250219 111300 259083020 957 957 957 957 33
477 20250219 111200 259051439 957 957 957 957 0
478 20250219 111100 259051439 957 957 957 957 0
479 20250219 111000 259051439 957 957 957 957 0
480 20250219 110900 259051439 957 957 957 957 0
481 20250219 110800 259051439 957 957 957 957 72
482 20250219 110700 258982535 958 958 958 958 0
483 20250219 110600 258982535 958 958 958 958 0
484 20250219 110500 258982535 958 958 958 958 0
485 20250219 110400 258982535 958 958 958 958 50
486 20250219 110300 258934635 954 954 954 954 0
487 20250219 110200 258934635 954 954 954 954 0
488 20250219 110100 258934635 954 954 954 954 9
489 20250219 110000 258926049 958 958 958 958 0
490 20250219 105900 258926049 958 958 958 958 30
491 20250219 105800 258897309 958 958 958 958 0
492 20250219 105700 258897309 958 958 958 958 2
493 20250219 105600 258895393 958 958 958 958 0
494 20250219 105500 258895393 958 958 958 958 4
495 20250219 105400 258891561 958 958 958 958 0
496 20250219 105300 258891561 958 958 958 958 1516
497 20250219 105200 257439233 958 957 958 957 1800
498 20250219 105100 255715388 952 952 952 952 0
499 20250219 105000 255715388 952 952 952 952 0
500 20250219 104900 255715388 952 952 952 952 0
501 20250219 104800 255715388 952 951 952 951 6137
502 20250219 104700 249875101 949 949 949 949 517
503 20250219 104600 249384468 949 949 949 949 160
504 20250219 104500 249232628 951 951 951 951 1
505 20250219 104400 249231677 951 951 951 951 1
506 20250219 104300 249230726 949 949 949 949 0
507 20250219 104200 249230726 949 944 949 943 2246
508 20250219 104100 247111455 943 943 943 943 0
509 20250219 104000 247111455 943 943 943 943 15
510 20250219 103900 247097310 943 943 943 943 0
511 20250219 103800 247097310 943 943 943 943 0
512 20250219 103700 247097310 943 943 943 943 733
513 20250219 103600 246406091 943 943 943 943 0
514 20250219 103500 246406091 943 943 943 943 0
515 20250219 103400 246406091 943 943 943 943 0
516 20250219 103300 246406091 943 943 943 943 0
517 20250219 103200 246406091 943 943 943 943 0
518 20250219 103100 246406091 943 944 944 943 533
519 20250219 103000 245903063 943 947 947 943 812
520 20250219 102900 245136736 947 947 947 947 0
521 20250219 102800 245136736 947 947 947 947 20
522 20250219 102700 245117796 950 950 950 950 500
523 20250219 102600 244642796 950 950 950 950 0
524 20250219 102500 244642796 950 947 950 947 10
525 20250219 102400 244633305 950 950 950 950 0
526 20250219 102300 244633305 950 950 950 950 0
527 20250219 102200 244633305 950 950 950 950 0
528 20250219 102100 244633305 950 950 950 950 100
529 20250219 102000 244538305 950 950 950 950 12
530 20250219 101900 244526905 950 943 950 943 102
531 20250219 101800 244430137 943 944 944 943 326
532 20250219 101700 244122456 943 943 943 943 0
533 20250219 101600 244122456 943 943 943 943 7
534 20250219 101500 244115855 943 943 943 943 345
535 20250219 101400 243790520 943 943 943 943 1
536 20250219 101300 243789577 943 943 943 943 6
537 20250219 101200 243783919 937 937 937 937 22
538 20250219 101100 243763305 950 937 950 937 588
539 20250219 101000 243209684 936 936 936 936 0
540 20250219 100900 243209684 936 937 940 935 21464
541 20250219 100800 223055765 937 937 937 937 213
542 20250219 100700 222856184 937 945 945 937 6158
543 20250219 100600 217062734 945 952 957 945 2875
544 20250219 100500 214330601 952 955 955 950 15537
545 20250219 100400 199555158 955 956 956 955 1371
546 20250219 100300 198245753 959 959 959 959 0
547 20250219 100200 198245753 959 959 959 959 0
548 20250219 100100 198245753 959 961 961 959 13336
549 20250219 100000 185445322 961 962 962 961 423
550 20250219 095900 185038717 962 962 962 962 502
551 20250219 095800 184555793 963 963 963 963 2
552 20250219 095700 184553867 963 965 965 963 52
553 20250219 095600 184503701 965 965 965 965 40
554 20250219 095500 184465101 965 965 965 965 6
555 20250219 095400 184459311 965 966 966 965 2909
556 20250219 095300 181650981 966 966 966 966 2818
557 20250219 095200 178928793 966 966 966 966 37
558 20250219 095100 178893051 966 966 966 966 0
559 20250219 095000 178893051 966 966 969 965 2928
560 20250219 094900 176064719 966 970 970 966 459
561 20250219 094800 175621089 970 966 970 965 7581
562 20250219 094700 168302624 966 973 973 966 26287
563 20250219 094600 142793695 973 973 973 972 1111
564 20250219 094500 141712826 974 973 974 973 512
565 20250219 094400 141214185 974 973 974 973 23
566 20250219 094300 141191796 975 975 975 975 0
567 20250219 094200 141191796 975 975 975 973 38
568 20250219 094100 141154756 975 975 975 975 0
569 20250219 094000 141154756 975 975 975 975 298
570 20250219 093900 140864206 982 977 982 975 301
571 20250219 093800 140570596 978 984 984 978 414
572 20250219 093700 140163552 984 984 984 979 146
573 20250219 093600 140020038 985 985 985 985 0
574 20250219 093500 140020038 985 979 985 979 1353
575 20250219 093400 138695301 986 986 986 986 0
576 20250219 093300 138695301 986 986 986 986 200
577 20250219 093200 138498101 986 979 986 979 410
578 20250219 093100 138096648 986 976 986 972 5368
579 20250219 093000 132869138 987 987 987 987 0
580 20250219 092900 132869138 987 974 987 974 16
581 20250219 092800 132853374 987 971 987 971 1306
582 20250219 092700 131575036 971 977 977 971 401
583 20250219 092600 131185659 970 971 971 970 864
584 20250219 092500 130346907 972 972 972 972 2022
585 20250219 092400 128381523 972 972 972 971 5361
586 20250219 092300 123174650 972 975 975 971 11507
587 20250219 092200 111975963 978 981 981 978 11802
588 20250219 092100 100409034 980 981 981 980 603
589 20250219 092000 99817502 981 982 986 981 1051
590 20250219 091900 98785424 982 986 991 982 7130
591 20250219 091800 91761087 986 988 988 986 288
592 20250219 091700 91477043 991 991 991 991 1
593 20250219 091600 91476052 986 986 986 986 63
594 20250219 091500 91413934 986 985 986 985 2271
595 20250219 091400 89176418 985 991 991 985 14630
596 20250219 091300 74749433 993 994 995 992 657
597 20250219 091200 74096950 994 995 995 994 2709
598 20250219 091100 71401705 998 998 998 998 0
599 20250219 091000 71401705 998 998 999 996 5137
600 20250219 090900 66275641 998 1004 1004 998 201
601 20250219 090800 66075033 998 1005 1005 997 731
602 20250219 090700 65345571 1005 995 1006 995 1830
603 20250219 090600 63523550 995 1007 1007 994 1604
604 20250219 090500 61926581 1007 1011 1011 1007 1311
605 20250219 090400 60602274 1011 1010 1011 1010 82
606 20250219 090300 60519374 1012 1007 1012 1007 14275
607 20250219 090200 46122416 1007 995 1008 989 10751
608 20250219 090100 35352296 1012 977 1014 977 6354
609 20250219 090000 28976141 971 989 989 970 29542

1
019660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,34790746,0,30024413798,0.00
20250214,0,34790746,0,28215295006,0.00
20250213,0,34790746,0,28006550530,0.00
20250212,0,34790746,0,27415107848,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 34790746 0 30024413798 0.00
3 20250214 0 34790746 0 28215295006 0.00
4 20250213 0 34790746 0 28006550530 0.00
5 20250212 0 34790746 0 27415107848 0.00