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

627
038880/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192500,409652401,270,270,270,270,5227
20250219,192400,409652401,270,270,270,270,0
20250219,192300,409652401,270,270,270,270,0
20250219,192200,409652401,270,270,270,270,0
20250219,192100,409652401,270,270,270,270,0
20250219,192000,409652401,270,270,270,270,0
20250219,191900,409652401,270,270,270,270,0
20250219,191800,409652401,270,270,270,270,0
20250219,191700,409652401,270,270,270,270,0
20250219,191600,409652401,270,270,270,270,0
20250219,191500,409652401,270,270,270,270,0
20250219,191400,409652401,270,270,270,270,0
20250219,191300,409652401,270,270,270,270,0
20250219,191200,409652401,270,270,270,270,0
20250219,191100,409652401,270,270,270,270,0
20250219,191000,409652401,270,270,270,270,0
20250219,190900,409652401,270,270,270,270,0
20250219,190800,409652401,270,270,270,270,0
20250219,190700,409652401,270,270,270,270,0
20250219,190600,409652401,270,270,270,270,0
20250219,190500,409652401,270,270,270,270,0
20250219,190400,409652401,270,270,270,270,0
20250219,190300,409652401,270,270,270,270,0
20250219,190200,409652401,270,270,270,270,0
20250219,190100,409652401,270,270,270,270,0
20250219,190000,409652401,270,270,270,270,0
20250219,185900,409652401,270,270,270,270,0
20250219,185800,409652401,270,270,270,270,0
20250219,185700,409652401,270,270,270,270,0
20250219,185600,409652401,270,270,270,270,0
20250219,185500,409652401,270,270,270,270,5227
20250219,185400,409652401,270,270,270,270,0
20250219,185300,409652401,270,270,270,270,0
20250219,185200,409652401,270,270,270,270,0
20250219,185100,409652401,270,270,270,270,0
20250219,185000,409652401,270,270,270,270,0
20250219,184900,409652401,270,270,270,270,0
20250219,184800,409652401,270,270,270,270,0
20250219,184700,409652401,270,270,270,270,0
20250219,184600,409652401,270,270,270,270,0
20250219,184500,409652401,270,270,270,270,0
20250219,184400,409652401,270,270,270,270,0
20250219,184300,409652401,270,270,270,270,0
20250219,184200,409652401,270,270,270,270,0
20250219,184100,409652401,270,270,270,270,0
20250219,184000,409652401,270,270,270,270,0
20250219,183900,409652401,270,270,270,270,0
20250219,183800,409652401,270,270,270,270,0
20250219,183700,409652401,270,270,270,270,0
20250219,183600,409652401,270,270,270,270,0
20250219,183500,409652401,270,270,270,270,0
20250219,183400,409652401,270,270,270,270,0
20250219,183300,409652401,270,270,270,270,0
20250219,183200,409652401,270,270,270,270,0
20250219,183100,409652401,270,270,270,270,0
20250219,183000,409652401,270,270,270,270,0
20250219,182900,409652401,270,270,270,270,0
20250219,182800,409652401,270,270,270,270,0
20250219,182700,409652401,270,270,270,270,0
20250219,182600,409652401,270,270,270,270,0
20250219,182500,409652401,270,270,270,270,5227
20250219,182400,409652401,270,270,270,270,0
20250219,182300,409652401,270,270,270,270,0
20250219,182200,409652401,270,270,270,270,0
20250219,182100,409652401,270,270,270,270,0
20250219,182000,409652401,270,270,270,270,0
20250219,181900,409652401,270,270,270,270,0
20250219,181800,409652401,270,270,270,270,0
20250219,181700,409652401,270,270,270,270,0
20250219,181600,409652401,270,270,270,270,0
20250219,181500,409652401,270,270,270,270,0
20250219,181400,409652401,270,270,270,270,0
20250219,181300,409652401,270,270,270,270,0
20250219,181200,409652401,270,270,270,270,0
20250219,181100,409652401,270,270,270,270,0
20250219,181000,409652401,270,270,270,270,0
20250219,180900,409652401,270,270,270,270,0
20250219,180800,409652401,270,270,270,270,0
20250219,180700,409652401,270,270,270,270,0
20250219,180600,409652401,270,270,270,270,0
20250219,180500,409652401,270,270,270,270,0
20250219,180400,409652401,270,270,270,270,0
20250219,180300,409652401,270,270,270,270,0
20250219,180200,409652401,270,270,270,270,0
20250219,180100,409652401,270,270,270,270,0
20250219,180000,409652401,270,270,270,270,0
20250219,175900,409652401,270,270,270,270,0
20250219,175800,409652401,270,270,270,270,0
20250219,175700,409652401,270,270,270,270,0
20250219,175600,409652401,270,270,270,270,0
20250219,175500,409652401,270,270,270,270,5227
20250219,175400,409652401,270,270,270,270,0
20250219,175300,409652401,270,270,270,270,0
20250219,175200,409652401,270,270,270,270,0
20250219,175100,409652401,270,270,270,270,0
20250219,175000,409652401,270,270,270,270,0
20250219,174900,409652401,270,270,270,270,0
20250219,174800,409652401,270,270,270,270,0
20250219,174700,409652401,270,270,270,270,0
20250219,174600,409652401,270,270,270,270,0
20250219,174500,409652401,270,270,270,270,0
20250219,174400,409652401,270,270,270,270,0
20250219,174300,409652401,270,270,270,270,0
20250219,174200,409652401,270,270,270,270,0
20250219,174100,409652401,270,270,270,270,0
20250219,174000,409652401,270,270,270,270,0
20250219,173900,409652401,270,270,270,270,0
20250219,173800,409652401,270,270,270,270,0
20250219,173700,409652401,270,270,270,270,0
20250219,173600,409652401,270,270,270,270,0
20250219,173500,409652401,270,270,270,270,0
20250219,173400,409652401,270,270,270,270,0
20250219,173300,409652401,270,270,270,270,0
20250219,173200,409652401,270,270,270,270,0
20250219,173100,409652401,270,270,270,270,0
20250219,173000,409652401,270,270,270,270,0
20250219,172900,409652401,270,270,270,270,0
20250219,172800,409652401,270,270,270,270,0
20250219,172700,409652401,270,270,270,270,0
20250219,172600,409652401,270,270,270,270,0
20250219,172500,409652401,270,270,270,270,5227
20250219,172400,409652401,270,270,270,270,0
20250219,172300,409652401,270,270,270,270,0
20250219,172200,409652401,270,270,270,270,0
20250219,172100,409652401,270,270,270,270,0
20250219,172000,409652401,270,270,270,270,0
20250219,171900,409652401,270,270,270,270,0
20250219,171800,409652401,270,270,270,270,0
20250219,171700,409652401,270,270,270,270,0
20250219,171600,409652401,270,270,270,270,0
20250219,171500,409652401,270,270,270,270,0
20250219,171400,409652401,270,270,270,270,0
20250219,171300,409652401,270,270,270,270,0
20250219,171200,409652401,270,270,270,270,0
20250219,171100,409652401,270,270,270,270,0
20250219,171000,409652401,270,270,270,270,0
20250219,170900,409652401,270,270,270,270,0
20250219,170800,409652401,270,270,270,270,0
20250219,170700,409652401,270,270,270,270,0
20250219,170600,409652401,270,270,270,270,0
20250219,170500,409652401,270,270,270,270,0
20250219,170400,409652401,270,270,270,270,0
20250219,170300,409652401,270,270,270,270,0
20250219,170200,409652401,270,270,270,270,0
20250219,170100,409652401,270,270,270,270,0
20250219,170000,409652401,270,270,270,270,0
20250219,165900,409652401,270,270,270,270,0
20250219,165800,409652401,270,270,270,270,0
20250219,165700,409652401,270,270,270,270,0
20250219,165600,409652401,270,270,270,270,0
20250219,165500,409652401,270,270,270,270,5227
20250219,165400,409652401,270,270,270,270,0
20250219,165300,409652401,270,270,270,270,0
20250219,165200,409652401,270,270,270,270,0
20250219,165100,409652401,270,270,270,270,0
20250219,165000,409652401,270,270,270,270,0
20250219,164900,409652401,270,270,270,270,0
20250219,164800,409652401,270,270,270,270,0
20250219,164700,409652401,270,270,270,270,0
20250219,164600,409652401,270,270,270,270,0
20250219,164500,409652401,270,270,270,270,0
20250219,164400,409652401,270,270,270,270,0
20250219,164300,409652401,270,270,270,270,0
20250219,164200,409652401,270,270,270,270,0
20250219,164100,409652401,270,270,270,270,0
20250219,164000,409652401,270,270,270,270,0
20250219,163900,409652401,270,270,270,270,0
20250219,163800,409652401,270,270,270,270,0
20250219,163700,409652401,270,270,270,270,0
20250219,163600,409652401,270,270,270,270,0
20250219,163500,409652401,270,270,270,270,0
20250219,163400,409652401,270,270,270,270,0
20250219,163300,409652401,270,270,270,270,0
20250219,163200,409652401,270,270,270,270,0
20250219,163100,409652401,270,270,270,270,0
20250219,163000,409652401,270,270,270,270,0
20250219,162900,409652401,270,270,270,270,0
20250219,162800,409652401,270,270,270,270,0
20250219,162700,409652401,270,270,270,270,0
20250219,162600,409652401,270,270,270,270,0
20250219,162500,409652401,270,270,270,270,5227
20250219,162400,409652401,270,270,270,270,0
20250219,162300,409652401,270,270,270,270,0
20250219,162200,409652401,270,270,270,270,0
20250219,162100,409652401,270,270,270,270,0
20250219,162000,409652401,270,270,270,270,0
20250219,161900,409652401,270,270,270,270,0
20250219,161800,409652401,270,270,270,270,0
20250219,161700,409652401,270,270,270,270,0
20250219,161600,409652401,270,270,270,270,0
20250219,161500,409652401,270,270,270,270,0
20250219,161400,409652401,270,270,270,270,0
20250219,161300,409652401,270,270,270,270,0
20250219,161200,409652401,270,270,270,270,0
20250219,161100,409652401,270,270,270,270,0
20250219,161000,409652401,270,270,270,270,0
20250219,160900,409652401,270,270,270,270,0
20250219,160800,409652401,270,270,270,270,0
20250219,160700,409652401,270,270,270,270,0
20250219,160600,409652401,270,270,270,270,0
20250219,160500,409652401,270,270,270,270,0
20250219,160400,409652401,270,270,270,270,0
20250219,160300,409652401,270,270,270,270,0
20250219,160200,409652401,270,270,270,270,0
20250219,160100,409652401,270,270,270,270,0
20250219,160000,409652401,270,270,270,270,0
20250219,155900,409652401,270,270,270,270,0
20250219,155800,409652401,270,270,270,270,0
20250219,155700,409652401,270,270,270,270,0
20250219,155600,409652401,270,270,270,270,0
20250219,155500,409652401,270,270,270,270,5227
20250219,155400,409652401,270,270,270,270,0
20250219,155300,409652401,270,270,270,270,0
20250219,155200,409652401,270,270,270,270,0
20250219,155100,409652401,270,270,270,270,0
20250219,155000,409652401,270,270,270,270,0
20250219,154900,409652401,270,270,270,270,0
20250219,154800,409652401,270,270,270,270,0
20250219,154700,409652401,270,270,270,270,0
20250219,154600,409652401,270,270,270,270,0
20250219,154500,409652401,270,270,270,270,0
20250219,154400,409652401,270,270,270,270,0
20250219,154300,409652401,270,270,270,270,0
20250219,154200,409652401,270,270,270,270,0
20250219,154100,409652401,270,270,270,270,0
20250219,154000,409652401,270,270,270,270,0
20250219,153900,409652401,270,270,270,270,0
20250219,153800,409652401,270,270,270,270,0
20250219,153700,409652401,270,270,270,270,0
20250219,153600,409652401,270,270,270,270,0
20250219,153500,409652401,270,270,270,270,0
20250219,153400,409652401,270,270,270,270,0
20250219,153300,409652401,270,270,270,270,0
20250219,153200,409652401,270,270,270,270,0
20250219,153100,409652401,270,270,270,270,0
20250219,153000,409652401,270,270,270,270,5227
20250219,152900,408241111,269,269,269,269,0
20250219,152800,408241111,269,269,269,269,0
20250219,152700,408241111,269,269,269,269,0
20250219,152600,408241111,269,269,269,269,0
20250219,152500,408241111,269,269,269,269,0
20250219,152400,408241111,269,269,269,269,0
20250219,152300,408241111,269,269,269,269,0
20250219,152200,408241111,269,269,269,269,0
20250219,152100,408241111,269,269,269,269,0
20250219,152000,408241111,269,269,269,269,0
20250219,151900,408241111,269,269,269,269,3517
20250219,151800,407295038,270,270,270,270,8
20250219,151700,407292878,269,269,269,269,9386
20250219,151600,404768044,270,270,270,270,342
20250219,151500,404675704,270,270,270,270,4235
20250219,151400,403532254,270,270,270,270,5001
20250219,151300,402181984,270,269,270,269,34033
20250219,151200,393027106,269,268,269,268,47
20250219,151100,393014500,268,268,268,268,0
20250219,151000,393014500,268,268,269,268,129
20250219,150900,392979827,268,268,268,268,0
20250219,150800,392979827,268,268,268,268,78
20250219,150700,392958923,269,269,269,269,1
20250219,150600,392958654,269,269,269,269,0
20250219,150500,392958654,269,268,269,268,25812
20250219,150400,386025010,269,269,269,269,1
20250219,150300,386024741,269,269,269,269,12
20250219,150200,386021513,268,268,268,268,5000
20250219,150100,384681513,269,269,269,268,6514
20250219,150000,382929747,268,269,269,268,1179
20250219,145900,382613724,269,269,269,269,9
20250219,145800,382611303,268,268,268,268,0
20250219,145700,382611303,268,268,268,268,2882
20250219,145600,381838927,268,268,268,267,21437
20250219,145500,376101291,269,269,269,268,2156
20250219,145400,375523327,269,269,269,269,1024
20250219,145300,375247871,269,269,269,269,10
20250219,145200,375245181,269,268,269,268,719
20250219,145100,375052181,268,268,268,268,37
20250219,145000,375042265,269,269,269,269,1
20250219,144900,375041996,268,268,268,268,0
20250219,144800,375041996,268,268,268,268,1000
20250219,144700,374773996,268,268,268,268,53
20250219,144600,374759792,268,268,268,268,5
20250219,144500,374758452,268,268,268,268,0
20250219,144400,374758452,268,268,268,268,1000
20250219,144300,374490452,268,268,268,268,2789
20250219,144200,373743000,268,268,268,268,35
20250219,144100,373733620,268,268,268,268,30
20250219,144000,373725580,268,268,268,268,4148
20250219,143900,372613916,268,268,268,268,3349
20250219,143800,371716384,268,268,268,268,786
20250219,143700,371505736,267,267,268,267,9401
20250219,143600,368995645,268,268,268,268,1001
20250219,143500,368727377,268,268,268,268,83465
20250219,143400,346358757,268,268,268,268,4070
20250219,143300,345267997,269,269,269,269,4
20250219,143200,345266921,269,269,269,269,17
20250219,143100,345262348,268,268,268,268,0
20250219,143000,345262348,268,268,268,268,49
20250219,142900,345249216,269,268,269,268,494
20250219,142800,345116815,268,268,268,268,3485
20250219,142700,344182835,268,268,268,268,1012
20250219,142600,343911619,267,267,269,267,2074
20250219,142500,343357820,267,268,268,267,250
20250219,142400,343290957,268,268,268,268,570
20250219,142300,343138197,268,268,268,268,1465
20250219,142200,342745577,268,268,268,268,99
20250219,142100,342719045,268,268,268,268,443
20250219,142000,342600321,268,268,268,268,451
20250219,141900,342479453,268,268,268,268,644
20250219,141800,342306861,268,268,268,268,1589
20250219,141700,341881009,268,268,269,268,4198
20250219,141600,340755895,268,269,269,268,20060
20250219,141500,335379755,269,269,269,269,77
20250219,141400,335359042,269,269,269,269,200
20250219,141300,335305242,269,269,269,268,514
20250219,141200,335166979,268,268,268,268,10131
20250219,141100,332451871,268,268,268,268,0
20250219,141000,332451871,268,268,268,268,405
20250219,140900,332343331,268,269,269,268,2731
20250219,140800,331609192,269,269,269,269,1354
20250219,140700,331244966,269,269,269,269,130
20250219,140600,331209996,269,269,269,269,30
20250219,140500,331201926,269,269,269,269,30
20250219,140400,331193856,269,269,269,269,11006
20250219,140300,328233242,269,269,269,269,8380
20250219,140200,325979022,269,269,269,269,602
20250219,140100,325817084,269,269,269,269,506
20250219,140000,325680970,269,269,269,269,100
20250219,135900,325654070,269,269,269,268,638
20250219,135800,325482449,269,269,269,269,1
20250219,135700,325482180,269,268,269,268,24459
20250219,135600,318927158,268,269,269,268,34516
20250219,135500,309675870,269,269,269,269,200
20250219,135400,309622070,269,269,269,269,339
20250219,135300,309530879,269,270,270,269,14596
20250219,135200,305604554,269,269,269,269,8100
20250219,135100,303425654,269,269,269,269,2
20250219,135000,303425116,270,270,270,270,201
20250219,134900,303370846,270,270,270,270,12
20250219,134800,303367606,269,270,270,269,303
20250219,134700,303286096,270,269,270,269,3136
20250219,134600,302442441,271,271,271,271,35
20250219,134500,302432956,269,269,269,269,0
20250219,134400,302432956,269,269,269,269,0
20250219,134300,302432956,269,270,271,269,3039
20250219,134200,301612426,269,269,269,269,1
20250219,134100,301612157,270,270,270,270,1
20250219,134000,301611887,270,270,270,269,305
20250219,133900,301529538,270,270,270,270,1
20250219,133800,301529268,269,269,269,269,0
20250219,133700,301529268,269,270,270,269,3804
20250219,133600,300502189,270,270,270,270,100
20250219,133500,300475189,270,269,270,269,251
20250219,133400,300407669,269,269,269,269,300
20250219,133300,300326969,270,270,270,270,1200
20250219,133200,300002969,270,269,270,269,481
20250219,133100,299873100,269,269,269,269,500
20250219,133000,299738600,270,270,270,270,1
20250219,132900,299738330,269,269,269,269,1712
20250219,132800,299277802,270,270,270,270,11
20250219,132700,299274832,270,270,270,270,10
20250219,132600,299272132,270,270,270,270,11
20250219,132500,299269162,270,269,270,269,1457
20250219,132400,298876931,269,270,270,269,610
20250219,132300,298712531,270,270,270,270,3020
20250219,132200,297897131,270,270,271,270,527
20250219,132100,297754840,270,271,271,270,5
20250219,132000,297753486,271,270,271,270,1001
20250219,131900,297483196,270,270,270,270,470
20250219,131800,297356296,270,270,270,270,400
20250219,131700,297248296,270,270,270,270,1932
20250219,131600,296726656,270,269,270,269,2171
20250219,131500,296140487,270,270,270,270,0
20250219,131400,296140487,270,270,270,270,1035
20250219,131300,295861037,270,270,270,270,0
20250219,131200,295861037,270,270,270,270,1172
20250219,131100,295544597,270,270,270,270,19072
20250219,131000,290395157,271,271,271,271,7518
20250219,130900,288357779,270,270,270,270,1101
20250219,130800,288060509,271,270,271,270,66
20250219,130700,288042688,271,271,271,270,691
20250219,130600,287855727,270,270,270,270,500
20250219,130500,287720727,271,271,271,271,4
20250219,130400,287719643,271,271,271,271,11
20250219,130300,287716662,270,270,270,270,5
20250219,130200,287715312,270,270,270,270,330
20250219,130100,287626212,270,271,271,270,1059
20250219,130000,287340281,270,270,270,270,50
20250219,125900,287326781,271,270,271,270,81
20250219,125800,287304835,270,269,270,269,1448
20250219,125700,286913905,269,269,269,269,1000
20250219,125600,286644905,271,271,271,271,1
20250219,125500,286644634,271,270,271,270,90
20250219,125400,286620294,270,270,270,270,1000
20250219,125300,286350294,270,270,270,270,103
20250219,125200,286322484,270,270,270,270,0
20250219,125100,286322484,270,270,270,270,2597
20250219,125000,285621294,269,270,270,269,343
20250219,124900,285528694,270,270,270,269,1533
20250219,124800,285115947,269,269,269,269,15
20250219,124700,285111912,269,269,269,269,2410
20250219,124600,284463622,270,271,271,270,10798
20250219,124500,281548161,271,271,271,271,0
20250219,124400,281548161,271,271,271,271,100
20250219,124300,281521061,270,270,270,270,470
20250219,124200,281394161,270,270,270,270,53
20250219,124100,281379851,270,270,270,270,2000
20250219,124000,280839851,270,271,271,270,2001
20250219,123900,280299580,271,271,271,271,10
20250219,123800,280296870,271,271,271,271,0
20250219,123700,280296870,271,270,271,270,1010
20250219,123600,280024160,271,271,271,271,0
20250219,123500,280024160,271,270,271,270,3015
20250219,123400,279210095,270,270,270,270,3400
20250219,123300,278292095,270,271,271,270,7036
20250219,123200,276392374,271,271,271,271,0
20250219,123100,276392374,271,271,271,271,11
20250219,123000,276389393,270,270,270,270,5000
20250219,122900,275039393,270,271,271,270,62
20250219,122800,275022592,271,271,271,271,0
20250219,122700,275022592,271,271,271,271,1280
20250219,122600,274675712,270,270,270,270,2000
20250219,122500,274135712,271,271,271,271,0
20250219,122400,274135712,271,271,271,271,625
20250219,122300,273966337,271,271,271,271,20
20250219,122200,273960917,271,270,271,270,5871
20250219,122100,272371656,270,271,271,270,1050
20250219,122000,272088106,270,270,270,270,670
20250219,121900,271907206,271,271,271,271,1
20250219,121800,271906935,271,271,271,271,0
20250219,121700,271906935,271,271,271,270,1365
20250219,121600,271538372,271,271,271,271,0
20250219,121500,271538372,271,271,271,271,0
20250219,121400,271538372,271,271,271,271,0
20250219,121300,271538372,271,271,271,271,231
20250219,121200,271475771,271,270,272,270,4170
20250219,121100,270345620,272,272,272,271,2369
20250219,121000,269703614,271,271,271,271,1083
20250219,120900,269410121,271,271,271,271,707
20250219,120800,269218524,271,271,271,271,1266
20250219,120700,268875438,271,271,271,270,1104
20250219,120600,268577261,271,271,271,271,0
20250219,120500,268577261,271,271,271,271,500
20250219,120400,268441761,271,271,271,271,494
20250219,120300,268307887,271,271,271,271,440
20250219,120200,268188647,271,271,271,271,0
20250219,120100,268188647,271,271,271,271,3
20250219,120000,268187834,271,271,271,271,0
20250219,115900,268187834,271,272,272,271,16
20250219,115800,268183484,272,272,272,272,0
20250219,115700,268183484,272,271,272,271,132
20250219,115600,268147584,271,271,271,271,0
20250219,115500,268147584,271,271,271,271,4
20250219,115400,268146500,271,271,271,271,1
20250219,115300,268146229,270,270,270,270,108
20250219,115200,268117069,270,270,270,270,8
20250219,115100,268114909,272,272,272,272,0
20250219,115000,268114909,272,272,272,272,247
20250219,114900,268047725,272,272,272,272,1
20250219,114800,268047453,272,272,272,272,100
20250219,114700,268020253,272,272,272,272,0
20250219,114600,268020253,272,270,272,270,5562
20250219,114500,266517389,270,270,270,270,2000
20250219,114400,265977389,270,272,272,270,1016
20250219,114300,265701039,272,272,272,272,1
20250219,114200,265700767,272,272,272,272,100
20250219,114100,265673567,271,271,271,271,469
20250219,114000,265546468,271,271,271,271,619
20250219,113900,265378719,272,271,272,271,1201
20250219,113800,265053247,271,271,272,271,169
20250219,113700,265007348,272,272,272,272,24
20250219,113600,265000820,271,271,271,271,1846
20250219,113500,264500554,271,271,271,271,21833
20250219,113400,258583811,271,272,272,271,26202
20250219,113300,251483049,272,272,272,272,30
20250219,113200,251474889,272,273,273,272,15138
20250219,113100,247357323,273,273,273,273,108
20250219,113000,247327839,273,273,273,273,20
20250219,112900,247322379,273,272,273,272,1531
20250219,112800,246905937,272,273,273,272,3682
20250219,112700,245904333,273,272,273,272,6254
20250219,112600,244203244,272,272,272,272,19689
20250219,112500,238847836,272,272,272,272,18
20250219,112400,238842940,271,271,271,271,3943
20250219,112300,237774387,271,272,272,271,3515
20250219,112200,236820822,272,272,272,272,946
20250219,112100,236563510,272,272,272,272,0
20250219,112000,236563510,272,272,272,271,7933
20250219,111900,234405834,272,271,272,270,10010
20250219,111800,231692615,270,272,272,270,1363
20250219,111700,231323099,272,272,272,272,1128
20250219,111600,231016283,272,272,272,272,500
20250219,111500,230880283,271,271,271,271,1567
20250219,111400,230455626,271,271,271,271,0
20250219,111300,230455626,271,272,272,271,2431
20250219,111200,229794427,272,272,272,272,3
20250219,111100,229793611,271,270,271,270,8363
20250219,111000,227535600,271,271,271,271,19558
20250219,110900,222235382,270,270,270,270,0
20250219,110800,222235382,270,270,270,270,24068
20250219,110700,215737022,268,269,269,268,17149
20250219,110600,211134620,269,269,269,269,1
20250219,110500,211134351,269,269,269,269,0
20250219,110400,211134351,269,269,269,269,21
20250219,110300,211128702,270,270,270,270,5012
20250219,110200,209775462,269,269,269,269,835
20250219,110100,209550847,270,270,270,269,664
20250219,110000,209372067,270,270,270,270,91
20250219,105900,209347497,270,270,270,270,0
20250219,105800,209347497,270,270,270,270,140
20250219,105700,209309697,268,268,268,268,4
20250219,105600,209308625,269,269,269,268,17337
20250219,105500,204645695,269,269,269,269,201
20250219,105400,204591626,269,270,270,267,89279
20250219,105300,180713439,270,269,270,269,61
20250219,105200,180697011,269,269,269,269,0
20250219,105100,180697011,269,269,269,269,4000
20250219,105000,179621011,269,269,269,269,1
20250219,104900,179620742,270,270,270,270,87
20250219,104800,179597252,270,270,270,270,209
20250219,104700,179540822,270,270,270,270,730
20250219,104600,179343722,269,269,269,269,96
20250219,104500,179317898,268,270,270,268,5804
20250219,104400,177750824,268,269,269,268,10000
20250219,104300,175069919,269,269,269,269,110
20250219,104200,175040329,269,269,269,269,0
20250219,104100,175040329,269,269,269,269,5087
20250219,104000,173671926,268,268,268,268,500
20250219,103900,173537926,269,269,269,269,2
20250219,103800,173537388,269,269,269,269,5308
20250219,103700,172109536,269,269,269,269,273
20250219,103600,172036099,270,269,270,268,110
20250219,103500,172006517,269,269,269,268,7432
20250219,103400,170014464,269,269,269,269,2
20250219,103300,170013926,269,268,269,268,5730
20250219,103200,168472586,268,268,268,268,24
20250219,103100,168466154,269,269,269,269,156
20250219,103000,168424190,269,269,269,269,1830
20250219,102900,167931920,269,270,270,269,43
20250219,102800,167920344,270,270,270,270,0
20250219,102700,167920344,270,270,270,270,15
20250219,102600,167916294,268,269,269,268,23606
20250219,102500,161579826,270,270,270,270,1
20250219,102400,161579556,269,269,269,269,0
20250219,102300,161579556,269,269,269,269,0
20250219,102200,161579556,269,269,269,269,1012
20250219,102100,161307328,269,269,269,269,50
20250219,102000,161293878,269,269,269,269,407
20250219,101900,161184395,269,269,269,269,200
20250219,101800,161130595,269,269,269,269,432
20250219,101700,161014387,269,269,269,269,240
20250219,101600,160949827,269,269,269,269,0
20250219,101500,160949827,269,269,269,269,2670
20250219,101400,160231597,269,269,269,269,24022
20250219,101300,153769679,268,269,269,268,135
20250219,101200,153733494,269,269,269,269,6401
20250219,101100,152011625,269,269,269,269,5011
20250219,101000,150663666,269,269,269,269,315
20250219,100900,150578931,269,269,269,269,289
20250219,100800,150501190,268,269,269,268,4851
20250219,100700,149201121,269,269,269,269,29
20250219,100600,149193320,269,269,269,269,501
20250219,100500,149058551,269,269,269,268,1486
20250219,100400,148659946,269,269,269,269,234
20250219,100300,148597000,267,268,268,267,912
20250219,100200,148353486,268,268,268,268,1319
20250219,100100,147999994,268,268,268,268,96
20250219,100000,147974266,267,268,268,267,51269
20250219,095900,134261399,268,268,268,268,97
20250219,095800,134235403,268,268,268,268,3
20250219,095700,134234599,268,269,269,268,5013
20250219,095600,132889819,269,269,269,269,3098
20250219,095500,132056457,269,270,270,269,3886
20250219,095400,131011118,270,269,270,269,11
20250219,095300,131008149,269,270,270,269,5510
20250219,095200,129525949,270,270,270,269,178
20250219,095100,129477891,270,269,270,269,5797
20250219,095000,127912855,270,270,270,269,10141
20250219,094900,125184854,270,270,270,270,1608
20250219,094800,124750694,270,270,270,270,20
20250219,094700,124745294,269,269,270,269,3225
20250219,094600,123877603,270,270,270,269,53
20250219,094500,123863294,270,270,270,269,362
20250219,094400,123765688,270,270,270,270,223
20250219,094300,123705478,270,270,270,270,1
20250219,094200,123705208,270,270,270,270,909
20250219,094100,123459778,269,270,270,269,346
20250219,094000,123366560,269,270,270,269,921
20250219,093900,123118691,270,270,271,270,12263
20250219,093800,119807667,270,270,270,270,11761
20250219,093700,116632197,270,270,270,270,1021
20250219,093600,116356527,270,270,270,270,3559
20250219,093500,115395597,270,270,270,270,125
20250219,093400,115361847,270,270,270,270,2510
20250219,093300,114684147,270,270,270,269,16520
20250219,093200,110225906,270,272,272,270,25444
20250219,093100,103329105,273,272,273,272,4595
20250219,093000,102076751,271,273,273,271,2511
20250219,092900,101391830,274,273,274,273,13832
20250219,092800,97615692,273,271,273,271,3698
20250219,092700,96606664,272,271,272,271,51838
20250219,092600,82526002,270,270,271,270,11971
20250219,092500,79293831,271,270,271,270,1007
20250219,092400,79020935,270,270,270,270,30
20250219,092300,79012835,270,270,270,270,17083
20250219,092200,74400425,270,270,270,269,250
20250219,092100,74333025,270,270,270,269,1984
20250219,092000,73798436,271,271,271,271,5
20250219,091900,73797081,271,270,271,270,26
20250219,091800,73790048,270,271,272,270,16135
20250219,091700,69420052,271,271,272,270,34659
20250219,091600,60051078,271,272,272,271,1789
20250219,091500,59565027,272,272,272,272,520
20250219,091400,59423587,272,273,273,272,16925
20250219,091300,54816799,273,272,273,272,41180
20250219,091200,43606163,272,268,272,267,76027
20250219,091100,23075797,268,268,270,268,1290
20250219,091000,22730057,268,268,269,268,4146
20250219,090900,21614982,269,269,269,268,9190
20250219,090800,19143440,269,269,269,268,390
20250219,090700,19038881,269,268,269,268,2237
20250219,090600,18439128,269,270,270,269,885
20250219,090500,18200984,270,268,270,268,6008
20250219,090400,16578828,269,267,269,267,2132
20250219,090300,16007052,268,268,268,267,14070
20250219,090200,12245257,268,268,268,268,22700
20250219,090100,6161657,268,271,271,268,12487
20250219,090000,2805934,271,271,271,271,10354
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192500 409652401 270 270 270 270 5227
3 20250219 192400 409652401 270 270 270 270 0
4 20250219 192300 409652401 270 270 270 270 0
5 20250219 192200 409652401 270 270 270 270 0
6 20250219 192100 409652401 270 270 270 270 0
7 20250219 192000 409652401 270 270 270 270 0
8 20250219 191900 409652401 270 270 270 270 0
9 20250219 191800 409652401 270 270 270 270 0
10 20250219 191700 409652401 270 270 270 270 0
11 20250219 191600 409652401 270 270 270 270 0
12 20250219 191500 409652401 270 270 270 270 0
13 20250219 191400 409652401 270 270 270 270 0
14 20250219 191300 409652401 270 270 270 270 0
15 20250219 191200 409652401 270 270 270 270 0
16 20250219 191100 409652401 270 270 270 270 0
17 20250219 191000 409652401 270 270 270 270 0
18 20250219 190900 409652401 270 270 270 270 0
19 20250219 190800 409652401 270 270 270 270 0
20 20250219 190700 409652401 270 270 270 270 0
21 20250219 190600 409652401 270 270 270 270 0
22 20250219 190500 409652401 270 270 270 270 0
23 20250219 190400 409652401 270 270 270 270 0
24 20250219 190300 409652401 270 270 270 270 0
25 20250219 190200 409652401 270 270 270 270 0
26 20250219 190100 409652401 270 270 270 270 0
27 20250219 190000 409652401 270 270 270 270 0
28 20250219 185900 409652401 270 270 270 270 0
29 20250219 185800 409652401 270 270 270 270 0
30 20250219 185700 409652401 270 270 270 270 0
31 20250219 185600 409652401 270 270 270 270 0
32 20250219 185500 409652401 270 270 270 270 5227
33 20250219 185400 409652401 270 270 270 270 0
34 20250219 185300 409652401 270 270 270 270 0
35 20250219 185200 409652401 270 270 270 270 0
36 20250219 185100 409652401 270 270 270 270 0
37 20250219 185000 409652401 270 270 270 270 0
38 20250219 184900 409652401 270 270 270 270 0
39 20250219 184800 409652401 270 270 270 270 0
40 20250219 184700 409652401 270 270 270 270 0
41 20250219 184600 409652401 270 270 270 270 0
42 20250219 184500 409652401 270 270 270 270 0
43 20250219 184400 409652401 270 270 270 270 0
44 20250219 184300 409652401 270 270 270 270 0
45 20250219 184200 409652401 270 270 270 270 0
46 20250219 184100 409652401 270 270 270 270 0
47 20250219 184000 409652401 270 270 270 270 0
48 20250219 183900 409652401 270 270 270 270 0
49 20250219 183800 409652401 270 270 270 270 0
50 20250219 183700 409652401 270 270 270 270 0
51 20250219 183600 409652401 270 270 270 270 0
52 20250219 183500 409652401 270 270 270 270 0
53 20250219 183400 409652401 270 270 270 270 0
54 20250219 183300 409652401 270 270 270 270 0
55 20250219 183200 409652401 270 270 270 270 0
56 20250219 183100 409652401 270 270 270 270 0
57 20250219 183000 409652401 270 270 270 270 0
58 20250219 182900 409652401 270 270 270 270 0
59 20250219 182800 409652401 270 270 270 270 0
60 20250219 182700 409652401 270 270 270 270 0
61 20250219 182600 409652401 270 270 270 270 0
62 20250219 182500 409652401 270 270 270 270 5227
63 20250219 182400 409652401 270 270 270 270 0
64 20250219 182300 409652401 270 270 270 270 0
65 20250219 182200 409652401 270 270 270 270 0
66 20250219 182100 409652401 270 270 270 270 0
67 20250219 182000 409652401 270 270 270 270 0
68 20250219 181900 409652401 270 270 270 270 0
69 20250219 181800 409652401 270 270 270 270 0
70 20250219 181700 409652401 270 270 270 270 0
71 20250219 181600 409652401 270 270 270 270 0
72 20250219 181500 409652401 270 270 270 270 0
73 20250219 181400 409652401 270 270 270 270 0
74 20250219 181300 409652401 270 270 270 270 0
75 20250219 181200 409652401 270 270 270 270 0
76 20250219 181100 409652401 270 270 270 270 0
77 20250219 181000 409652401 270 270 270 270 0
78 20250219 180900 409652401 270 270 270 270 0
79 20250219 180800 409652401 270 270 270 270 0
80 20250219 180700 409652401 270 270 270 270 0
81 20250219 180600 409652401 270 270 270 270 0
82 20250219 180500 409652401 270 270 270 270 0
83 20250219 180400 409652401 270 270 270 270 0
84 20250219 180300 409652401 270 270 270 270 0
85 20250219 180200 409652401 270 270 270 270 0
86 20250219 180100 409652401 270 270 270 270 0
87 20250219 180000 409652401 270 270 270 270 0
88 20250219 175900 409652401 270 270 270 270 0
89 20250219 175800 409652401 270 270 270 270 0
90 20250219 175700 409652401 270 270 270 270 0
91 20250219 175600 409652401 270 270 270 270 0
92 20250219 175500 409652401 270 270 270 270 5227
93 20250219 175400 409652401 270 270 270 270 0
94 20250219 175300 409652401 270 270 270 270 0
95 20250219 175200 409652401 270 270 270 270 0
96 20250219 175100 409652401 270 270 270 270 0
97 20250219 175000 409652401 270 270 270 270 0
98 20250219 174900 409652401 270 270 270 270 0
99 20250219 174800 409652401 270 270 270 270 0
100 20250219 174700 409652401 270 270 270 270 0
101 20250219 174600 409652401 270 270 270 270 0
102 20250219 174500 409652401 270 270 270 270 0
103 20250219 174400 409652401 270 270 270 270 0
104 20250219 174300 409652401 270 270 270 270 0
105 20250219 174200 409652401 270 270 270 270 0
106 20250219 174100 409652401 270 270 270 270 0
107 20250219 174000 409652401 270 270 270 270 0
108 20250219 173900 409652401 270 270 270 270 0
109 20250219 173800 409652401 270 270 270 270 0
110 20250219 173700 409652401 270 270 270 270 0
111 20250219 173600 409652401 270 270 270 270 0
112 20250219 173500 409652401 270 270 270 270 0
113 20250219 173400 409652401 270 270 270 270 0
114 20250219 173300 409652401 270 270 270 270 0
115 20250219 173200 409652401 270 270 270 270 0
116 20250219 173100 409652401 270 270 270 270 0
117 20250219 173000 409652401 270 270 270 270 0
118 20250219 172900 409652401 270 270 270 270 0
119 20250219 172800 409652401 270 270 270 270 0
120 20250219 172700 409652401 270 270 270 270 0
121 20250219 172600 409652401 270 270 270 270 0
122 20250219 172500 409652401 270 270 270 270 5227
123 20250219 172400 409652401 270 270 270 270 0
124 20250219 172300 409652401 270 270 270 270 0
125 20250219 172200 409652401 270 270 270 270 0
126 20250219 172100 409652401 270 270 270 270 0
127 20250219 172000 409652401 270 270 270 270 0
128 20250219 171900 409652401 270 270 270 270 0
129 20250219 171800 409652401 270 270 270 270 0
130 20250219 171700 409652401 270 270 270 270 0
131 20250219 171600 409652401 270 270 270 270 0
132 20250219 171500 409652401 270 270 270 270 0
133 20250219 171400 409652401 270 270 270 270 0
134 20250219 171300 409652401 270 270 270 270 0
135 20250219 171200 409652401 270 270 270 270 0
136 20250219 171100 409652401 270 270 270 270 0
137 20250219 171000 409652401 270 270 270 270 0
138 20250219 170900 409652401 270 270 270 270 0
139 20250219 170800 409652401 270 270 270 270 0
140 20250219 170700 409652401 270 270 270 270 0
141 20250219 170600 409652401 270 270 270 270 0
142 20250219 170500 409652401 270 270 270 270 0
143 20250219 170400 409652401 270 270 270 270 0
144 20250219 170300 409652401 270 270 270 270 0
145 20250219 170200 409652401 270 270 270 270 0
146 20250219 170100 409652401 270 270 270 270 0
147 20250219 170000 409652401 270 270 270 270 0
148 20250219 165900 409652401 270 270 270 270 0
149 20250219 165800 409652401 270 270 270 270 0
150 20250219 165700 409652401 270 270 270 270 0
151 20250219 165600 409652401 270 270 270 270 0
152 20250219 165500 409652401 270 270 270 270 5227
153 20250219 165400 409652401 270 270 270 270 0
154 20250219 165300 409652401 270 270 270 270 0
155 20250219 165200 409652401 270 270 270 270 0
156 20250219 165100 409652401 270 270 270 270 0
157 20250219 165000 409652401 270 270 270 270 0
158 20250219 164900 409652401 270 270 270 270 0
159 20250219 164800 409652401 270 270 270 270 0
160 20250219 164700 409652401 270 270 270 270 0
161 20250219 164600 409652401 270 270 270 270 0
162 20250219 164500 409652401 270 270 270 270 0
163 20250219 164400 409652401 270 270 270 270 0
164 20250219 164300 409652401 270 270 270 270 0
165 20250219 164200 409652401 270 270 270 270 0
166 20250219 164100 409652401 270 270 270 270 0
167 20250219 164000 409652401 270 270 270 270 0
168 20250219 163900 409652401 270 270 270 270 0
169 20250219 163800 409652401 270 270 270 270 0
170 20250219 163700 409652401 270 270 270 270 0
171 20250219 163600 409652401 270 270 270 270 0
172 20250219 163500 409652401 270 270 270 270 0
173 20250219 163400 409652401 270 270 270 270 0
174 20250219 163300 409652401 270 270 270 270 0
175 20250219 163200 409652401 270 270 270 270 0
176 20250219 163100 409652401 270 270 270 270 0
177 20250219 163000 409652401 270 270 270 270 0
178 20250219 162900 409652401 270 270 270 270 0
179 20250219 162800 409652401 270 270 270 270 0
180 20250219 162700 409652401 270 270 270 270 0
181 20250219 162600 409652401 270 270 270 270 0
182 20250219 162500 409652401 270 270 270 270 5227
183 20250219 162400 409652401 270 270 270 270 0
184 20250219 162300 409652401 270 270 270 270 0
185 20250219 162200 409652401 270 270 270 270 0
186 20250219 162100 409652401 270 270 270 270 0
187 20250219 162000 409652401 270 270 270 270 0
188 20250219 161900 409652401 270 270 270 270 0
189 20250219 161800 409652401 270 270 270 270 0
190 20250219 161700 409652401 270 270 270 270 0
191 20250219 161600 409652401 270 270 270 270 0
192 20250219 161500 409652401 270 270 270 270 0
193 20250219 161400 409652401 270 270 270 270 0
194 20250219 161300 409652401 270 270 270 270 0
195 20250219 161200 409652401 270 270 270 270 0
196 20250219 161100 409652401 270 270 270 270 0
197 20250219 161000 409652401 270 270 270 270 0
198 20250219 160900 409652401 270 270 270 270 0
199 20250219 160800 409652401 270 270 270 270 0
200 20250219 160700 409652401 270 270 270 270 0
201 20250219 160600 409652401 270 270 270 270 0
202 20250219 160500 409652401 270 270 270 270 0
203 20250219 160400 409652401 270 270 270 270 0
204 20250219 160300 409652401 270 270 270 270 0
205 20250219 160200 409652401 270 270 270 270 0
206 20250219 160100 409652401 270 270 270 270 0
207 20250219 160000 409652401 270 270 270 270 0
208 20250219 155900 409652401 270 270 270 270 0
209 20250219 155800 409652401 270 270 270 270 0
210 20250219 155700 409652401 270 270 270 270 0
211 20250219 155600 409652401 270 270 270 270 0
212 20250219 155500 409652401 270 270 270 270 5227
213 20250219 155400 409652401 270 270 270 270 0
214 20250219 155300 409652401 270 270 270 270 0
215 20250219 155200 409652401 270 270 270 270 0
216 20250219 155100 409652401 270 270 270 270 0
217 20250219 155000 409652401 270 270 270 270 0
218 20250219 154900 409652401 270 270 270 270 0
219 20250219 154800 409652401 270 270 270 270 0
220 20250219 154700 409652401 270 270 270 270 0
221 20250219 154600 409652401 270 270 270 270 0
222 20250219 154500 409652401 270 270 270 270 0
223 20250219 154400 409652401 270 270 270 270 0
224 20250219 154300 409652401 270 270 270 270 0
225 20250219 154200 409652401 270 270 270 270 0
226 20250219 154100 409652401 270 270 270 270 0
227 20250219 154000 409652401 270 270 270 270 0
228 20250219 153900 409652401 270 270 270 270 0
229 20250219 153800 409652401 270 270 270 270 0
230 20250219 153700 409652401 270 270 270 270 0
231 20250219 153600 409652401 270 270 270 270 0
232 20250219 153500 409652401 270 270 270 270 0
233 20250219 153400 409652401 270 270 270 270 0
234 20250219 153300 409652401 270 270 270 270 0
235 20250219 153200 409652401 270 270 270 270 0
236 20250219 153100 409652401 270 270 270 270 0
237 20250219 153000 409652401 270 270 270 270 5227
238 20250219 152900 408241111 269 269 269 269 0
239 20250219 152800 408241111 269 269 269 269 0
240 20250219 152700 408241111 269 269 269 269 0
241 20250219 152600 408241111 269 269 269 269 0
242 20250219 152500 408241111 269 269 269 269 0
243 20250219 152400 408241111 269 269 269 269 0
244 20250219 152300 408241111 269 269 269 269 0
245 20250219 152200 408241111 269 269 269 269 0
246 20250219 152100 408241111 269 269 269 269 0
247 20250219 152000 408241111 269 269 269 269 0
248 20250219 151900 408241111 269 269 269 269 3517
249 20250219 151800 407295038 270 270 270 270 8
250 20250219 151700 407292878 269 269 269 269 9386
251 20250219 151600 404768044 270 270 270 270 342
252 20250219 151500 404675704 270 270 270 270 4235
253 20250219 151400 403532254 270 270 270 270 5001
254 20250219 151300 402181984 270 269 270 269 34033
255 20250219 151200 393027106 269 268 269 268 47
256 20250219 151100 393014500 268 268 268 268 0
257 20250219 151000 393014500 268 268 269 268 129
258 20250219 150900 392979827 268 268 268 268 0
259 20250219 150800 392979827 268 268 268 268 78
260 20250219 150700 392958923 269 269 269 269 1
261 20250219 150600 392958654 269 269 269 269 0
262 20250219 150500 392958654 269 268 269 268 25812
263 20250219 150400 386025010 269 269 269 269 1
264 20250219 150300 386024741 269 269 269 269 12
265 20250219 150200 386021513 268 268 268 268 5000
266 20250219 150100 384681513 269 269 269 268 6514
267 20250219 150000 382929747 268 269 269 268 1179
268 20250219 145900 382613724 269 269 269 269 9
269 20250219 145800 382611303 268 268 268 268 0
270 20250219 145700 382611303 268 268 268 268 2882
271 20250219 145600 381838927 268 268 268 267 21437
272 20250219 145500 376101291 269 269 269 268 2156
273 20250219 145400 375523327 269 269 269 269 1024
274 20250219 145300 375247871 269 269 269 269 10
275 20250219 145200 375245181 269 268 269 268 719
276 20250219 145100 375052181 268 268 268 268 37
277 20250219 145000 375042265 269 269 269 269 1
278 20250219 144900 375041996 268 268 268 268 0
279 20250219 144800 375041996 268 268 268 268 1000
280 20250219 144700 374773996 268 268 268 268 53
281 20250219 144600 374759792 268 268 268 268 5
282 20250219 144500 374758452 268 268 268 268 0
283 20250219 144400 374758452 268 268 268 268 1000
284 20250219 144300 374490452 268 268 268 268 2789
285 20250219 144200 373743000 268 268 268 268 35
286 20250219 144100 373733620 268 268 268 268 30
287 20250219 144000 373725580 268 268 268 268 4148
288 20250219 143900 372613916 268 268 268 268 3349
289 20250219 143800 371716384 268 268 268 268 786
290 20250219 143700 371505736 267 267 268 267 9401
291 20250219 143600 368995645 268 268 268 268 1001
292 20250219 143500 368727377 268 268 268 268 83465
293 20250219 143400 346358757 268 268 268 268 4070
294 20250219 143300 345267997 269 269 269 269 4
295 20250219 143200 345266921 269 269 269 269 17
296 20250219 143100 345262348 268 268 268 268 0
297 20250219 143000 345262348 268 268 268 268 49
298 20250219 142900 345249216 269 268 269 268 494
299 20250219 142800 345116815 268 268 268 268 3485
300 20250219 142700 344182835 268 268 268 268 1012
301 20250219 142600 343911619 267 267 269 267 2074
302 20250219 142500 343357820 267 268 268 267 250
303 20250219 142400 343290957 268 268 268 268 570
304 20250219 142300 343138197 268 268 268 268 1465
305 20250219 142200 342745577 268 268 268 268 99
306 20250219 142100 342719045 268 268 268 268 443
307 20250219 142000 342600321 268 268 268 268 451
308 20250219 141900 342479453 268 268 268 268 644
309 20250219 141800 342306861 268 268 268 268 1589
310 20250219 141700 341881009 268 268 269 268 4198
311 20250219 141600 340755895 268 269 269 268 20060
312 20250219 141500 335379755 269 269 269 269 77
313 20250219 141400 335359042 269 269 269 269 200
314 20250219 141300 335305242 269 269 269 268 514
315 20250219 141200 335166979 268 268 268 268 10131
316 20250219 141100 332451871 268 268 268 268 0
317 20250219 141000 332451871 268 268 268 268 405
318 20250219 140900 332343331 268 269 269 268 2731
319 20250219 140800 331609192 269 269 269 269 1354
320 20250219 140700 331244966 269 269 269 269 130
321 20250219 140600 331209996 269 269 269 269 30
322 20250219 140500 331201926 269 269 269 269 30
323 20250219 140400 331193856 269 269 269 269 11006
324 20250219 140300 328233242 269 269 269 269 8380
325 20250219 140200 325979022 269 269 269 269 602
326 20250219 140100 325817084 269 269 269 269 506
327 20250219 140000 325680970 269 269 269 269 100
328 20250219 135900 325654070 269 269 269 268 638
329 20250219 135800 325482449 269 269 269 269 1
330 20250219 135700 325482180 269 268 269 268 24459
331 20250219 135600 318927158 268 269 269 268 34516
332 20250219 135500 309675870 269 269 269 269 200
333 20250219 135400 309622070 269 269 269 269 339
334 20250219 135300 309530879 269 270 270 269 14596
335 20250219 135200 305604554 269 269 269 269 8100
336 20250219 135100 303425654 269 269 269 269 2
337 20250219 135000 303425116 270 270 270 270 201
338 20250219 134900 303370846 270 270 270 270 12
339 20250219 134800 303367606 269 270 270 269 303
340 20250219 134700 303286096 270 269 270 269 3136
341 20250219 134600 302442441 271 271 271 271 35
342 20250219 134500 302432956 269 269 269 269 0
343 20250219 134400 302432956 269 269 269 269 0
344 20250219 134300 302432956 269 270 271 269 3039
345 20250219 134200 301612426 269 269 269 269 1
346 20250219 134100 301612157 270 270 270 270 1
347 20250219 134000 301611887 270 270 270 269 305
348 20250219 133900 301529538 270 270 270 270 1
349 20250219 133800 301529268 269 269 269 269 0
350 20250219 133700 301529268 269 270 270 269 3804
351 20250219 133600 300502189 270 270 270 270 100
352 20250219 133500 300475189 270 269 270 269 251
353 20250219 133400 300407669 269 269 269 269 300
354 20250219 133300 300326969 270 270 270 270 1200
355 20250219 133200 300002969 270 269 270 269 481
356 20250219 133100 299873100 269 269 269 269 500
357 20250219 133000 299738600 270 270 270 270 1
358 20250219 132900 299738330 269 269 269 269 1712
359 20250219 132800 299277802 270 270 270 270 11
360 20250219 132700 299274832 270 270 270 270 10
361 20250219 132600 299272132 270 270 270 270 11
362 20250219 132500 299269162 270 269 270 269 1457
363 20250219 132400 298876931 269 270 270 269 610
364 20250219 132300 298712531 270 270 270 270 3020
365 20250219 132200 297897131 270 270 271 270 527
366 20250219 132100 297754840 270 271 271 270 5
367 20250219 132000 297753486 271 270 271 270 1001
368 20250219 131900 297483196 270 270 270 270 470
369 20250219 131800 297356296 270 270 270 270 400
370 20250219 131700 297248296 270 270 270 270 1932
371 20250219 131600 296726656 270 269 270 269 2171
372 20250219 131500 296140487 270 270 270 270 0
373 20250219 131400 296140487 270 270 270 270 1035
374 20250219 131300 295861037 270 270 270 270 0
375 20250219 131200 295861037 270 270 270 270 1172
376 20250219 131100 295544597 270 270 270 270 19072
377 20250219 131000 290395157 271 271 271 271 7518
378 20250219 130900 288357779 270 270 270 270 1101
379 20250219 130800 288060509 271 270 271 270 66
380 20250219 130700 288042688 271 271 271 270 691
381 20250219 130600 287855727 270 270 270 270 500
382 20250219 130500 287720727 271 271 271 271 4
383 20250219 130400 287719643 271 271 271 271 11
384 20250219 130300 287716662 270 270 270 270 5
385 20250219 130200 287715312 270 270 270 270 330
386 20250219 130100 287626212 270 271 271 270 1059
387 20250219 130000 287340281 270 270 270 270 50
388 20250219 125900 287326781 271 270 271 270 81
389 20250219 125800 287304835 270 269 270 269 1448
390 20250219 125700 286913905 269 269 269 269 1000
391 20250219 125600 286644905 271 271 271 271 1
392 20250219 125500 286644634 271 270 271 270 90
393 20250219 125400 286620294 270 270 270 270 1000
394 20250219 125300 286350294 270 270 270 270 103
395 20250219 125200 286322484 270 270 270 270 0
396 20250219 125100 286322484 270 270 270 270 2597
397 20250219 125000 285621294 269 270 270 269 343
398 20250219 124900 285528694 270 270 270 269 1533
399 20250219 124800 285115947 269 269 269 269 15
400 20250219 124700 285111912 269 269 269 269 2410
401 20250219 124600 284463622 270 271 271 270 10798
402 20250219 124500 281548161 271 271 271 271 0
403 20250219 124400 281548161 271 271 271 271 100
404 20250219 124300 281521061 270 270 270 270 470
405 20250219 124200 281394161 270 270 270 270 53
406 20250219 124100 281379851 270 270 270 270 2000
407 20250219 124000 280839851 270 271 271 270 2001
408 20250219 123900 280299580 271 271 271 271 10
409 20250219 123800 280296870 271 271 271 271 0
410 20250219 123700 280296870 271 270 271 270 1010
411 20250219 123600 280024160 271 271 271 271 0
412 20250219 123500 280024160 271 270 271 270 3015
413 20250219 123400 279210095 270 270 270 270 3400
414 20250219 123300 278292095 270 271 271 270 7036
415 20250219 123200 276392374 271 271 271 271 0
416 20250219 123100 276392374 271 271 271 271 11
417 20250219 123000 276389393 270 270 270 270 5000
418 20250219 122900 275039393 270 271 271 270 62
419 20250219 122800 275022592 271 271 271 271 0
420 20250219 122700 275022592 271 271 271 271 1280
421 20250219 122600 274675712 270 270 270 270 2000
422 20250219 122500 274135712 271 271 271 271 0
423 20250219 122400 274135712 271 271 271 271 625
424 20250219 122300 273966337 271 271 271 271 20
425 20250219 122200 273960917 271 270 271 270 5871
426 20250219 122100 272371656 270 271 271 270 1050
427 20250219 122000 272088106 270 270 270 270 670
428 20250219 121900 271907206 271 271 271 271 1
429 20250219 121800 271906935 271 271 271 271 0
430 20250219 121700 271906935 271 271 271 270 1365
431 20250219 121600 271538372 271 271 271 271 0
432 20250219 121500 271538372 271 271 271 271 0
433 20250219 121400 271538372 271 271 271 271 0
434 20250219 121300 271538372 271 271 271 271 231
435 20250219 121200 271475771 271 270 272 270 4170
436 20250219 121100 270345620 272 272 272 271 2369
437 20250219 121000 269703614 271 271 271 271 1083
438 20250219 120900 269410121 271 271 271 271 707
439 20250219 120800 269218524 271 271 271 271 1266
440 20250219 120700 268875438 271 271 271 270 1104
441 20250219 120600 268577261 271 271 271 271 0
442 20250219 120500 268577261 271 271 271 271 500
443 20250219 120400 268441761 271 271 271 271 494
444 20250219 120300 268307887 271 271 271 271 440
445 20250219 120200 268188647 271 271 271 271 0
446 20250219 120100 268188647 271 271 271 271 3
447 20250219 120000 268187834 271 271 271 271 0
448 20250219 115900 268187834 271 272 272 271 16
449 20250219 115800 268183484 272 272 272 272 0
450 20250219 115700 268183484 272 271 272 271 132
451 20250219 115600 268147584 271 271 271 271 0
452 20250219 115500 268147584 271 271 271 271 4
453 20250219 115400 268146500 271 271 271 271 1
454 20250219 115300 268146229 270 270 270 270 108
455 20250219 115200 268117069 270 270 270 270 8
456 20250219 115100 268114909 272 272 272 272 0
457 20250219 115000 268114909 272 272 272 272 247
458 20250219 114900 268047725 272 272 272 272 1
459 20250219 114800 268047453 272 272 272 272 100
460 20250219 114700 268020253 272 272 272 272 0
461 20250219 114600 268020253 272 270 272 270 5562
462 20250219 114500 266517389 270 270 270 270 2000
463 20250219 114400 265977389 270 272 272 270 1016
464 20250219 114300 265701039 272 272 272 272 1
465 20250219 114200 265700767 272 272 272 272 100
466 20250219 114100 265673567 271 271 271 271 469
467 20250219 114000 265546468 271 271 271 271 619
468 20250219 113900 265378719 272 271 272 271 1201
469 20250219 113800 265053247 271 271 272 271 169
470 20250219 113700 265007348 272 272 272 272 24
471 20250219 113600 265000820 271 271 271 271 1846
472 20250219 113500 264500554 271 271 271 271 21833
473 20250219 113400 258583811 271 272 272 271 26202
474 20250219 113300 251483049 272 272 272 272 30
475 20250219 113200 251474889 272 273 273 272 15138
476 20250219 113100 247357323 273 273 273 273 108
477 20250219 113000 247327839 273 273 273 273 20
478 20250219 112900 247322379 273 272 273 272 1531
479 20250219 112800 246905937 272 273 273 272 3682
480 20250219 112700 245904333 273 272 273 272 6254
481 20250219 112600 244203244 272 272 272 272 19689
482 20250219 112500 238847836 272 272 272 272 18
483 20250219 112400 238842940 271 271 271 271 3943
484 20250219 112300 237774387 271 272 272 271 3515
485 20250219 112200 236820822 272 272 272 272 946
486 20250219 112100 236563510 272 272 272 272 0
487 20250219 112000 236563510 272 272 272 271 7933
488 20250219 111900 234405834 272 271 272 270 10010
489 20250219 111800 231692615 270 272 272 270 1363
490 20250219 111700 231323099 272 272 272 272 1128
491 20250219 111600 231016283 272 272 272 272 500
492 20250219 111500 230880283 271 271 271 271 1567
493 20250219 111400 230455626 271 271 271 271 0
494 20250219 111300 230455626 271 272 272 271 2431
495 20250219 111200 229794427 272 272 272 272 3
496 20250219 111100 229793611 271 270 271 270 8363
497 20250219 111000 227535600 271 271 271 271 19558
498 20250219 110900 222235382 270 270 270 270 0
499 20250219 110800 222235382 270 270 270 270 24068
500 20250219 110700 215737022 268 269 269 268 17149
501 20250219 110600 211134620 269 269 269 269 1
502 20250219 110500 211134351 269 269 269 269 0
503 20250219 110400 211134351 269 269 269 269 21
504 20250219 110300 211128702 270 270 270 270 5012
505 20250219 110200 209775462 269 269 269 269 835
506 20250219 110100 209550847 270 270 270 269 664
507 20250219 110000 209372067 270 270 270 270 91
508 20250219 105900 209347497 270 270 270 270 0
509 20250219 105800 209347497 270 270 270 270 140
510 20250219 105700 209309697 268 268 268 268 4
511 20250219 105600 209308625 269 269 269 268 17337
512 20250219 105500 204645695 269 269 269 269 201
513 20250219 105400 204591626 269 270 270 267 89279
514 20250219 105300 180713439 270 269 270 269 61
515 20250219 105200 180697011 269 269 269 269 0
516 20250219 105100 180697011 269 269 269 269 4000
517 20250219 105000 179621011 269 269 269 269 1
518 20250219 104900 179620742 270 270 270 270 87
519 20250219 104800 179597252 270 270 270 270 209
520 20250219 104700 179540822 270 270 270 270 730
521 20250219 104600 179343722 269 269 269 269 96
522 20250219 104500 179317898 268 270 270 268 5804
523 20250219 104400 177750824 268 269 269 268 10000
524 20250219 104300 175069919 269 269 269 269 110
525 20250219 104200 175040329 269 269 269 269 0
526 20250219 104100 175040329 269 269 269 269 5087
527 20250219 104000 173671926 268 268 268 268 500
528 20250219 103900 173537926 269 269 269 269 2
529 20250219 103800 173537388 269 269 269 269 5308
530 20250219 103700 172109536 269 269 269 269 273
531 20250219 103600 172036099 270 269 270 268 110
532 20250219 103500 172006517 269 269 269 268 7432
533 20250219 103400 170014464 269 269 269 269 2
534 20250219 103300 170013926 269 268 269 268 5730
535 20250219 103200 168472586 268 268 268 268 24
536 20250219 103100 168466154 269 269 269 269 156
537 20250219 103000 168424190 269 269 269 269 1830
538 20250219 102900 167931920 269 270 270 269 43
539 20250219 102800 167920344 270 270 270 270 0
540 20250219 102700 167920344 270 270 270 270 15
541 20250219 102600 167916294 268 269 269 268 23606
542 20250219 102500 161579826 270 270 270 270 1
543 20250219 102400 161579556 269 269 269 269 0
544 20250219 102300 161579556 269 269 269 269 0
545 20250219 102200 161579556 269 269 269 269 1012
546 20250219 102100 161307328 269 269 269 269 50
547 20250219 102000 161293878 269 269 269 269 407
548 20250219 101900 161184395 269 269 269 269 200
549 20250219 101800 161130595 269 269 269 269 432
550 20250219 101700 161014387 269 269 269 269 240
551 20250219 101600 160949827 269 269 269 269 0
552 20250219 101500 160949827 269 269 269 269 2670
553 20250219 101400 160231597 269 269 269 269 24022
554 20250219 101300 153769679 268 269 269 268 135
555 20250219 101200 153733494 269 269 269 269 6401
556 20250219 101100 152011625 269 269 269 269 5011
557 20250219 101000 150663666 269 269 269 269 315
558 20250219 100900 150578931 269 269 269 269 289
559 20250219 100800 150501190 268 269 269 268 4851
560 20250219 100700 149201121 269 269 269 269 29
561 20250219 100600 149193320 269 269 269 269 501
562 20250219 100500 149058551 269 269 269 268 1486
563 20250219 100400 148659946 269 269 269 269 234
564 20250219 100300 148597000 267 268 268 267 912
565 20250219 100200 148353486 268 268 268 268 1319
566 20250219 100100 147999994 268 268 268 268 96
567 20250219 100000 147974266 267 268 268 267 51269
568 20250219 095900 134261399 268 268 268 268 97
569 20250219 095800 134235403 268 268 268 268 3
570 20250219 095700 134234599 268 269 269 268 5013
571 20250219 095600 132889819 269 269 269 269 3098
572 20250219 095500 132056457 269 270 270 269 3886
573 20250219 095400 131011118 270 269 270 269 11
574 20250219 095300 131008149 269 270 270 269 5510
575 20250219 095200 129525949 270 270 270 269 178
576 20250219 095100 129477891 270 269 270 269 5797
577 20250219 095000 127912855 270 270 270 269 10141
578 20250219 094900 125184854 270 270 270 270 1608
579 20250219 094800 124750694 270 270 270 270 20
580 20250219 094700 124745294 269 269 270 269 3225
581 20250219 094600 123877603 270 270 270 269 53
582 20250219 094500 123863294 270 270 270 269 362
583 20250219 094400 123765688 270 270 270 270 223
584 20250219 094300 123705478 270 270 270 270 1
585 20250219 094200 123705208 270 270 270 270 909
586 20250219 094100 123459778 269 270 270 269 346
587 20250219 094000 123366560 269 270 270 269 921
588 20250219 093900 123118691 270 270 271 270 12263
589 20250219 093800 119807667 270 270 270 270 11761
590 20250219 093700 116632197 270 270 270 270 1021
591 20250219 093600 116356527 270 270 270 270 3559
592 20250219 093500 115395597 270 270 270 270 125
593 20250219 093400 115361847 270 270 270 270 2510
594 20250219 093300 114684147 270 270 270 269 16520
595 20250219 093200 110225906 270 272 272 270 25444
596 20250219 093100 103329105 273 272 273 272 4595
597 20250219 093000 102076751 271 273 273 271 2511
598 20250219 092900 101391830 274 273 274 273 13832
599 20250219 092800 97615692 273 271 273 271 3698
600 20250219 092700 96606664 272 271 272 271 51838
601 20250219 092600 82526002 270 270 271 270 11971
602 20250219 092500 79293831 271 270 271 270 1007
603 20250219 092400 79020935 270 270 270 270 30
604 20250219 092300 79012835 270 270 270 270 17083
605 20250219 092200 74400425 270 270 270 269 250
606 20250219 092100 74333025 270 270 270 269 1984
607 20250219 092000 73798436 271 271 271 271 5
608 20250219 091900 73797081 271 270 271 270 26
609 20250219 091800 73790048 270 271 272 270 16135
610 20250219 091700 69420052 271 271 272 270 34659
611 20250219 091600 60051078 271 272 272 271 1789
612 20250219 091500 59565027 272 272 272 272 520
613 20250219 091400 59423587 272 273 273 272 16925
614 20250219 091300 54816799 273 272 273 272 41180
615 20250219 091200 43606163 272 268 272 267 76027
616 20250219 091100 23075797 268 268 270 268 1290
617 20250219 091000 22730057 268 268 269 268 4146
618 20250219 090900 21614982 269 269 269 268 9190
619 20250219 090800 19143440 269 269 269 268 390
620 20250219 090700 19038881 269 268 269 268 2237
621 20250219 090600 18439128 269 270 270 269 885
622 20250219 090500 18200984 270 268 270 268 6008
623 20250219 090400 16578828 269 267 269 267 2132
624 20250219 090300 16007052 268 268 268 267 14070
625 20250219 090200 12245257 268 268 268 268 22700
626 20250219 090100 6161657 268 271 271 268 12487
627 20250219 090000 2805934 271 271 271 271 10354

1
038880/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,315334702,0,86086373646,0.00
20250214,0,315334702,0,86086373646,0.00
20250213,0,315334702,0,87978381858,0.00
20250212,0,315334702,0,87663047156,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 315334702 0 86086373646 0.00
3 20250214 0 315334702 0 86086373646 0.00
4 20250213 0 315334702 0 87978381858 0.00
5 20250212 0 315334702 0 87663047156 0.00