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

637
050110/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193500,1779276575,832,832,832,832,23482
20250219,193400,1779276575,832,832,832,832,0
20250219,193300,1779276575,832,832,832,832,0
20250219,193200,1779276575,832,832,832,832,0
20250219,193100,1779276575,832,832,832,832,0
20250219,193000,1779276575,832,832,832,832,0
20250219,192900,1779276575,832,832,832,832,0
20250219,192800,1779276575,832,832,832,832,0
20250219,192700,1779276575,832,832,832,832,0
20250219,192600,1779276575,832,832,832,832,0
20250219,192500,1779276575,832,832,832,832,0
20250219,192400,1779276575,832,832,832,832,0
20250219,192300,1779276575,832,832,832,832,0
20250219,192200,1779276575,832,832,832,832,0
20250219,192100,1779276575,832,832,832,832,0
20250219,192000,1779276575,832,832,832,832,0
20250219,191900,1779276575,832,832,832,832,0
20250219,191800,1779276575,832,832,832,832,0
20250219,191700,1779276575,832,832,832,832,0
20250219,191600,1779276575,832,832,832,832,0
20250219,191500,1779276575,832,832,832,832,0
20250219,191400,1779276575,832,832,832,832,0
20250219,191300,1779276575,832,832,832,832,0
20250219,191200,1779276575,832,832,832,832,0
20250219,191100,1779276575,832,832,832,832,0
20250219,191000,1779276575,832,832,832,832,0
20250219,190900,1779276575,832,832,832,832,0
20250219,190800,1779276575,832,832,832,832,0
20250219,190700,1779276575,832,832,832,832,0
20250219,190600,1779276575,832,832,832,832,0
20250219,190500,1779276575,832,832,832,832,23482
20250219,190400,1779276575,832,832,832,832,0
20250219,190300,1779276575,832,832,832,832,0
20250219,190200,1779276575,832,832,832,832,0
20250219,190100,1779276575,832,832,832,832,0
20250219,190000,1779276575,832,832,832,832,0
20250219,185900,1779276575,832,832,832,832,0
20250219,185800,1779276575,832,832,832,832,0
20250219,185700,1779276575,832,832,832,832,0
20250219,185600,1779276575,832,832,832,832,0
20250219,185500,1779276575,832,832,832,832,0
20250219,185400,1779276575,832,832,832,832,0
20250219,185300,1779276575,832,832,832,832,0
20250219,185200,1779276575,832,832,832,832,0
20250219,185100,1779276575,832,832,832,832,0
20250219,185000,1779276575,832,832,832,832,0
20250219,184900,1779276575,832,832,832,832,0
20250219,184800,1779276575,832,832,832,832,0
20250219,184700,1779276575,832,832,832,832,0
20250219,184600,1779276575,832,832,832,832,0
20250219,184500,1779276575,832,832,832,832,0
20250219,184400,1779276575,832,832,832,832,0
20250219,184300,1779276575,832,832,832,832,0
20250219,184200,1779276575,832,832,832,832,0
20250219,184100,1779276575,832,832,832,832,0
20250219,184000,1779276575,832,832,832,832,0
20250219,183900,1779276575,832,832,832,832,0
20250219,183800,1779276575,832,832,832,832,0
20250219,183700,1779276575,832,832,832,832,0
20250219,183600,1779276575,832,832,832,832,0
20250219,183500,1779276575,832,832,832,832,23482
20250219,183400,1779276575,832,832,832,832,0
20250219,183300,1779276575,832,832,832,832,0
20250219,183200,1779276575,832,832,832,832,0
20250219,183100,1779276575,832,832,832,832,0
20250219,183000,1779276575,832,832,832,832,0
20250219,182900,1779276575,832,832,832,832,0
20250219,182800,1779276575,832,832,832,832,0
20250219,182700,1779276575,832,832,832,832,0
20250219,182600,1779276575,832,832,832,832,0
20250219,182500,1779276575,832,832,832,832,0
20250219,182400,1779276575,832,832,832,832,0
20250219,182300,1779276575,832,832,832,832,0
20250219,182200,1779276575,832,832,832,832,0
20250219,182100,1779276575,832,832,832,832,0
20250219,182000,1779276575,832,832,832,832,0
20250219,181900,1779276575,832,832,832,832,0
20250219,181800,1779276575,832,832,832,832,0
20250219,181700,1779276575,832,832,832,832,0
20250219,181600,1779276575,832,832,832,832,0
20250219,181500,1779276575,832,832,832,832,0
20250219,181400,1779276575,832,832,832,832,0
20250219,181300,1779276575,832,832,832,832,0
20250219,181200,1779276575,832,832,832,832,0
20250219,181100,1779276575,832,832,832,832,0
20250219,181000,1779276575,832,832,832,832,0
20250219,180900,1779276575,832,832,832,832,0
20250219,180800,1779276575,832,832,832,832,0
20250219,180700,1779276575,832,832,832,832,0
20250219,180600,1779276575,832,832,832,832,0
20250219,180500,1779276575,832,832,832,832,23482
20250219,180400,1779276575,832,832,832,832,0
20250219,180300,1779276575,832,832,832,832,0
20250219,180200,1779276575,832,832,832,832,0
20250219,180100,1779276575,832,832,832,832,0
20250219,180000,1779276575,832,832,832,832,0
20250219,175900,1779276575,832,832,832,832,0
20250219,175800,1779276575,832,832,832,832,0
20250219,175700,1779276575,832,832,832,832,0
20250219,175600,1779276575,832,832,832,832,0
20250219,175500,1779276575,832,832,832,832,0
20250219,175400,1779276575,832,832,832,832,0
20250219,175300,1779276575,832,832,832,832,0
20250219,175200,1779276575,832,832,832,832,0
20250219,175100,1779276575,832,832,832,832,0
20250219,175000,1779276575,832,832,832,832,0
20250219,174900,1779276575,832,832,832,832,0
20250219,174800,1779276575,832,832,832,832,0
20250219,174700,1779276575,832,832,832,832,0
20250219,174600,1779276575,832,832,832,832,0
20250219,174500,1779276575,832,832,832,832,0
20250219,174400,1779276575,832,832,832,832,0
20250219,174300,1779276575,832,832,832,832,0
20250219,174200,1779276575,832,832,832,832,0
20250219,174100,1779276575,832,832,832,832,0
20250219,174000,1779276575,832,832,832,832,0
20250219,173900,1779276575,832,832,832,832,0
20250219,173800,1779276575,832,832,832,832,0
20250219,173700,1779276575,832,832,832,832,0
20250219,173600,1779276575,832,832,832,832,0
20250219,173500,1779276575,832,832,832,832,23482
20250219,173400,1779276575,832,832,832,832,0
20250219,173300,1779276575,832,832,832,832,0
20250219,173200,1779276575,832,832,832,832,0
20250219,173100,1779276575,832,832,832,832,0
20250219,173000,1779276575,832,832,832,832,0
20250219,172900,1779276575,832,832,832,832,0
20250219,172800,1779276575,832,832,832,832,0
20250219,172700,1779276575,832,832,832,832,0
20250219,172600,1779276575,832,832,832,832,0
20250219,172500,1779276575,832,832,832,832,0
20250219,172400,1779276575,832,832,832,832,0
20250219,172300,1779276575,832,832,832,832,0
20250219,172200,1779276575,832,832,832,832,0
20250219,172100,1779276575,832,832,832,832,0
20250219,172000,1779276575,832,832,832,832,0
20250219,171900,1779276575,832,832,832,832,0
20250219,171800,1779276575,832,832,832,832,0
20250219,171700,1779276575,832,832,832,832,0
20250219,171600,1779276575,832,832,832,832,0
20250219,171500,1779276575,832,832,832,832,0
20250219,171400,1779276575,832,832,832,832,0
20250219,171300,1779276575,832,832,832,832,0
20250219,171200,1779276575,832,832,832,832,0
20250219,171100,1779276575,832,832,832,832,0
20250219,171000,1779276575,832,832,832,832,0
20250219,170900,1779276575,832,832,832,832,0
20250219,170800,1779276575,832,832,832,832,0
20250219,170700,1779276575,832,832,832,832,0
20250219,170600,1779276575,832,832,832,832,0
20250219,170500,1779276575,832,832,832,832,23482
20250219,170400,1779276575,832,832,832,832,0
20250219,170300,1779276575,832,832,832,832,0
20250219,170200,1779276575,832,832,832,832,0
20250219,170100,1779276575,832,832,832,832,0
20250219,170000,1779276575,832,832,832,832,0
20250219,165900,1779276575,832,832,832,832,0
20250219,165800,1779276575,832,832,832,832,0
20250219,165700,1779276575,832,832,832,832,0
20250219,165600,1779276575,832,832,832,832,0
20250219,165500,1779276575,832,832,832,832,0
20250219,165400,1779276575,832,832,832,832,0
20250219,165300,1779276575,832,832,832,832,0
20250219,165200,1779276575,832,832,832,832,0
20250219,165100,1779276575,832,832,832,832,0
20250219,165000,1779276575,832,832,832,832,0
20250219,164900,1779276575,832,832,832,832,0
20250219,164800,1779276575,832,832,832,832,0
20250219,164700,1779276575,832,832,832,832,0
20250219,164600,1779276575,832,832,832,832,0
20250219,164500,1779276575,832,832,832,832,0
20250219,164400,1779276575,832,832,832,832,0
20250219,164300,1779276575,832,832,832,832,0
20250219,164200,1779276575,832,832,832,832,0
20250219,164100,1779276575,832,832,832,832,0
20250219,164000,1779276575,832,832,832,832,0
20250219,163900,1779276575,832,832,832,832,0
20250219,163800,1779276575,832,832,832,832,0
20250219,163700,1779276575,832,832,832,832,0
20250219,163600,1779276575,832,832,832,832,0
20250219,163500,1779276575,832,832,832,832,23482
20250219,163400,1779276575,832,832,832,832,0
20250219,163300,1779276575,832,832,832,832,0
20250219,163200,1779276575,832,832,832,832,0
20250219,163100,1779276575,832,832,832,832,0
20250219,163000,1779276575,832,832,832,832,0
20250219,162900,1779276575,832,832,832,832,0
20250219,162800,1779276575,832,832,832,832,0
20250219,162700,1779276575,832,832,832,832,0
20250219,162600,1779276575,832,832,832,832,0
20250219,162500,1779276575,832,832,832,832,0
20250219,162400,1779276575,832,832,832,832,0
20250219,162300,1779276575,832,832,832,832,0
20250219,162200,1779276575,832,832,832,832,0
20250219,162100,1779276575,832,832,832,832,0
20250219,162000,1779276575,832,832,832,832,0
20250219,161900,1779276575,832,832,832,832,0
20250219,161800,1779276575,832,832,832,832,0
20250219,161700,1779276575,832,832,832,832,0
20250219,161600,1779276575,832,832,832,832,0
20250219,161500,1779276575,832,832,832,832,0
20250219,161400,1779276575,832,832,832,832,0
20250219,161300,1779276575,832,832,832,832,0
20250219,161200,1779276575,832,832,832,832,0
20250219,161100,1779276575,832,832,832,832,0
20250219,161000,1779276575,832,832,832,832,0
20250219,160900,1779276575,832,832,832,832,0
20250219,160800,1779276575,832,832,832,832,0
20250219,160700,1779276575,832,832,832,832,0
20250219,160600,1779276575,832,832,832,832,0
20250219,160500,1779276575,832,832,832,832,23482
20250219,160400,1779276575,832,832,832,832,0
20250219,160300,1779276575,832,832,832,832,0
20250219,160200,1779276575,832,832,832,832,0
20250219,160100,1779276575,832,832,832,832,0
20250219,160000,1779276575,832,832,832,832,0
20250219,155900,1779276575,832,832,832,832,0
20250219,155800,1779276575,832,832,832,832,0
20250219,155700,1779276575,832,832,832,832,0
20250219,155600,1779276575,832,832,832,832,0
20250219,155500,1779276575,832,832,832,832,0
20250219,155400,1779276575,832,832,832,832,0
20250219,155300,1779276575,832,832,832,832,0
20250219,155200,1779276575,832,832,832,832,0
20250219,155100,1779276575,832,832,832,832,0
20250219,155000,1779276575,832,832,832,832,0
20250219,154900,1779276575,832,832,832,832,0
20250219,154800,1779276575,832,832,832,832,0
20250219,154700,1779276575,832,832,832,832,0
20250219,154600,1779276575,832,832,832,832,0
20250219,154500,1779276575,832,832,832,832,0
20250219,154400,1779276575,832,832,832,832,0
20250219,154300,1779276575,832,832,832,832,0
20250219,154200,1779276575,832,832,832,832,0
20250219,154100,1779276575,832,832,832,832,0
20250219,154000,1779276575,832,832,832,832,0
20250219,153900,1779276575,832,832,832,832,0
20250219,153800,1779276575,832,832,832,832,0
20250219,153700,1779276575,832,832,832,832,0
20250219,153600,1779276575,832,832,832,832,0
20250219,153500,1779276575,832,832,832,832,23482
20250219,153400,1779276575,832,832,832,832,0
20250219,153300,1779276575,832,832,832,832,0
20250219,153200,1779276575,832,832,832,832,0
20250219,153100,1779276575,832,832,832,832,0
20250219,153000,1779276575,832,832,832,832,23482
20250219,152900,1759739551,832,832,832,832,0
20250219,152800,1759739551,832,832,832,832,0
20250219,152700,1759739551,832,832,832,832,0
20250219,152600,1759739551,832,832,832,832,0
20250219,152500,1759739551,832,832,832,832,0
20250219,152400,1759739551,832,832,832,832,0
20250219,152300,1759739551,832,832,832,832,0
20250219,152200,1759739551,832,832,832,832,0
20250219,152100,1759739551,832,832,832,832,0
20250219,152000,1759739551,832,832,832,832,0
20250219,151900,1759739551,832,832,832,829,75
20250219,151800,1759677172,831,831,831,830,5015
20250219,151700,1755511706,832,829,834,829,1334
20250219,151600,1754405717,829,828,829,828,16921
20250219,151500,1740395121,830,828,834,827,5694
20250219,151400,1735670398,829,829,829,828,89
20250219,151300,1735596700,830,830,830,830,13
20250219,151200,1735585910,828,828,828,828,894
20250219,151100,1734845678,828,828,828,827,41
20250219,151000,1734811747,830,830,830,826,922
20250219,150900,1734050159,830,831,831,826,4097
20250219,150800,1730664178,828,834,834,828,1351
20250219,150700,1729542813,830,831,834,829,3226
20250219,150600,1726865709,831,831,831,831,737
20250219,150500,1726253262,831,827,831,824,3489
20250219,150400,1723371143,831,827,831,827,13876
20250219,150300,1711868816,827,827,827,827,60
20250219,150200,1711819196,827,827,827,827,2
20250219,150100,1711817542,827,826,827,826,301
20250219,150000,1711568913,826,824,826,824,4698
20250219,145900,1707697457,825,824,825,822,998
20250219,145800,1706875687,824,824,825,824,1715
20250219,145700,1705462522,824,825,825,823,2780
20250219,145600,1703170260,825,825,825,825,2000
20250219,145500,1701520260,825,825,825,824,500
20250219,145400,1701107960,823,825,825,823,4504
20250219,145300,1697398097,827,827,827,827,2
20250219,145200,1697396443,825,827,827,824,16762
20250219,145100,1683576763,827,827,827,826,5257
20250219,145000,1679232307,827,828,828,827,1134
20250219,144900,1678294379,828,828,828,828,431
20250219,144800,1677937511,829,829,829,828,3706
20250219,144700,1674865327,830,830,830,830,2274
20250219,144600,1672977907,830,830,830,830,266
20250219,144500,1672757127,830,829,830,829,1856
20250219,144400,1671218301,829,829,829,828,2709
20250219,144300,1668973148,829,829,829,829,167
20250219,144200,1668834705,830,829,830,829,161
20250219,144100,1668701234,830,829,830,828,261
20250219,144000,1668484686,829,830,830,829,1022
20250219,143900,1667637346,830,830,830,830,115
20250219,143800,1667541896,830,829,830,829,2419
20250219,143700,1665536328,829,830,830,829,417
20250219,143600,1665190628,830,830,830,830,0
20250219,143500,1665190628,830,830,830,829,272
20250219,143400,1664965038,830,830,830,830,324
20250219,143300,1664696118,830,828,830,828,1240
20250219,143200,1663669376,830,830,830,828,232
20250219,143100,1663477048,830,829,830,829,1837
20250219,143000,1661954021,830,830,830,830,0
20250219,142900,1661954021,830,828,830,828,67
20250219,142800,1661898514,828,830,830,826,680
20250219,142700,1661336218,830,829,830,825,2112
20250219,142600,1659587474,828,827,830,825,3698
20250219,142500,1656532674,830,830,830,830,345
20250219,142400,1656246324,831,831,832,828,3107
20250219,142300,1653671405,832,834,834,832,1913
20250219,142200,1652078769,832,836,836,832,6685
20250219,142100,1646501821,839,839,839,839,6
20250219,142000,1646496787,836,837,840,836,3456
20250219,141900,1643606889,840,840,840,840,1084
20250219,141800,1642696329,840,840,842,840,1991
20250219,141700,1641023883,842,839,842,839,1446
20250219,141600,1639809252,840,843,844,840,5508
20250219,141500,1635164302,843,843,843,839,4230
20250219,141400,1631614715,843,839,843,839,1993
20250219,141300,1629938978,843,842,843,839,2434
20250219,141200,1627891090,842,837,842,837,4549
20250219,141100,1624067116,837,836,837,836,12
20250219,141000,1624057077,837,837,840,836,1472
20250219,140900,1622825875,837,838,841,837,764
20250219,140800,1622186260,838,837,838,834,7873
20250219,140700,1615598895,838,838,838,838,100
20250219,140600,1615515095,840,842,842,837,2269
20250219,140500,1613609431,843,835,844,835,25124
20250219,140400,1592488131,835,834,835,831,4389
20250219,140300,1588831147,834,830,834,830,817
20250219,140200,1588152284,830,831,831,830,169
20250219,140100,1588011897,833,831,833,830,2641
20250219,140000,1585817873,831,831,831,831,3600
20250219,135900,1582826273,834,832,834,830,5064
20250219,135800,1578622592,835,835,835,835,0
20250219,135700,1578622592,835,835,835,835,1
20250219,135600,1578621757,835,834,835,834,3273
20250219,135500,1575892074,834,834,834,834,0
20250219,135400,1575892074,834,834,834,832,202
20250219,135300,1575723608,834,834,834,834,200
20250219,135200,1575556808,834,833,835,833,7376
20250219,135100,1569405462,834,827,834,827,30458
20250219,135000,1544111290,825,824,825,823,2158
20250219,134900,1542334218,823,824,824,823,5249
20250219,134800,1538009291,827,823,827,823,11111
20250219,134700,1528825471,823,823,823,823,0
20250219,134600,1528825471,823,823,823,823,10
20250219,134500,1528817241,826,823,826,823,1817
20250219,134400,1527320031,826,823,826,822,9
20250219,134300,1527312612,823,820,824,820,2934
20250219,134200,1524904300,822,822,822,822,0
20250219,134100,1524904300,822,822,822,822,26
20250219,134000,1524882928,823,823,823,823,0
20250219,133900,1524882928,823,822,823,822,1422
20250219,133800,1523714043,823,825,825,818,12435
20250219,133700,1513518232,825,824,825,821,4236
20250219,133600,1510039839,824,824,824,822,4326
20250219,133500,1506480120,827,827,827,827,101
20250219,133400,1506396593,823,824,824,823,10000
20250219,133300,1498166578,827,826,827,825,1210
20250219,133200,1497168316,827,827,827,827,10
20250219,133100,1497160046,827,826,827,824,113
20250219,133000,1497066698,827,827,827,826,123
20250219,132900,1496965097,826,828,829,825,2640
20250219,132800,1494787055,823,827,827,823,4151
20250219,132700,1491366256,829,829,829,829,1
20250219,132600,1491365427,829,829,829,829,0
20250219,132500,1491365427,829,829,829,829,0
20250219,132400,1491365427,829,829,829,829,0
20250219,132300,1491365427,829,829,829,829,0
20250219,132200,1491365427,829,828,829,828,201
20250219,132100,1491198998,829,829,829,829,0
20250219,132000,1491198998,829,829,829,827,47
20250219,131900,1491160073,828,828,828,828,0
20250219,131800,1491160073,828,828,828,828,1373
20250219,131700,1490023229,832,832,832,832,95
20250219,131600,1489944189,832,832,832,832,47
20250219,131500,1489905085,832,829,832,829,7133
20250219,131400,1483988498,829,829,829,829,33
20250219,131300,1483961141,829,829,829,825,66
20250219,131200,1483906447,828,828,828,828,2430
20250219,131100,1481894407,829,829,829,829,0
20250219,131000,1481894407,829,829,829,829,0
20250219,130900,1481894407,829,825,829,825,2
20250219,130800,1481892753,824,828,828,824,991
20250219,130700,1481072209,828,828,828,828,0
20250219,130600,1481072209,828,825,828,825,500
20250219,130500,1480659703,828,825,828,824,1621
20250219,130400,1479323618,824,824,824,824,2
20250219,130300,1479321970,827,827,827,827,2
20250219,130200,1479320316,827,825,827,825,1858
20250219,130100,1477783836,827,824,827,824,5
20250219,130000,1477779710,827,824,827,824,130
20250219,125900,1477672560,827,825,827,825,2
20250219,125800,1477670908,827,827,827,823,7
20250219,125700,1477665123,824,824,824,824,1098
20250219,125600,1476760371,824,824,824,824,2466
20250219,125500,1474728387,825,824,825,824,841
20250219,125400,1474035362,824,824,824,824,1044
20250219,125300,1473175106,827,827,827,827,0
20250219,125200,1473175106,827,827,827,827,1
20250219,125100,1473174279,823,824,827,823,3064
20250219,125000,1470652540,824,824,824,824,5
20250219,124900,1470648420,824,823,824,823,1002
20250219,124800,1469822773,824,825,825,824,1254
20250219,124700,1468789037,827,827,827,827,266
20250219,124600,1468569055,827,827,827,827,102
20250219,124500,1468484701,825,827,827,825,140
20250219,124400,1468369199,825,824,825,824,90
20250219,124300,1468295027,827,827,827,827,0
20250219,124200,1468295027,827,827,827,827,0
20250219,124100,1468295027,827,827,827,827,0
20250219,124000,1468295027,827,826,827,826,14
20250219,123900,1468283458,824,828,828,824,14
20250219,123800,1468271886,830,827,830,823,7299
20250219,123700,1462249963,826,828,828,826,1134
20250219,123600,1461313277,832,832,832,832,0
20250219,123500,1461313277,832,828,832,828,674
20250219,123400,1460753558,825,828,828,825,1719
20250219,123300,1459334653,832,827,832,827,1854
20250219,123200,1457800645,827,826,828,825,2319
20250219,123100,1455881017,831,831,831,831,0
20250219,123000,1455881017,831,831,831,831,0
20250219,122900,1455881017,831,824,831,824,3447
20250219,122800,1453031347,823,822,824,822,1129
20250219,122700,1452102116,824,823,824,821,1736
20250219,122600,1450674683,821,825,827,821,7320
20250219,122500,1444656320,828,825,828,825,204
20250219,122400,1444488008,828,828,828,828,1
20250219,122300,1444487180,828,828,828,828,7
20250219,122200,1444481384,828,828,828,828,1
20250219,122100,1444480556,825,825,828,825,3979
20250219,122000,1441197878,828,828,828,828,200
20250219,121900,1441032278,828,828,828,828,0
20250219,121800,1441032278,828,828,828,825,16821
20250219,121700,1427148175,828,830,830,828,6504
20250219,121600,1421756781,832,830,832,830,30
20250219,121500,1421731841,829,829,830,829,2506
20250219,121400,1419653867,832,829,832,829,117
20250219,121300,1419556834,832,832,832,832,30
20250219,121200,1419531874,832,832,832,832,20
20250219,121100,1419515234,832,832,832,832,58
20250219,121000,1419466978,832,832,832,829,430
20250219,120900,1419110218,832,832,832,830,11988
20250219,120800,1409158932,833,833,833,833,5
20250219,120700,1409154767,832,832,832,832,1
20250219,120600,1409153935,832,832,832,832,1327
20250219,120500,1408049871,832,832,832,832,1
20250219,120400,1408049039,831,834,834,831,1053
20250219,120300,1407173559,832,832,832,831,2358
20250219,120200,1405212757,835,835,835,835,2
20250219,120100,1405211087,831,835,835,831,2793
20250219,120000,1402890076,833,833,833,833,10
20250219,115900,1402881746,835,835,835,835,0
20250219,115800,1402881746,835,835,835,835,1
20250219,115700,1402880911,833,834,836,833,1353
20250219,115600,1401752546,838,834,838,834,1753
20250219,115500,1400290540,834,834,834,834,1
20250219,115400,1400289706,833,833,837,833,1053
20250219,115300,1399412437,833,835,837,833,870
20250219,115200,1398686133,832,832,832,832,48
20250219,115100,1398646197,835,835,835,835,9
20250219,115000,1398638682,835,835,835,835,0
20250219,114900,1398638682,835,835,835,832,925
20250219,114800,1397868650,835,835,835,835,80
20250219,114700,1397801850,835,833,835,833,5804
20250219,114600,1392965327,833,833,833,833,1
20250219,114500,1392964494,831,832,832,831,1382
20250219,114400,1391815021,833,833,833,832,1255
20250219,114300,1390769619,833,833,833,833,5
20250219,114200,1390765454,834,833,834,833,2004
20250219,114100,1389096088,833,833,833,833,100
20250219,114000,1389012788,833,833,833,833,0
20250219,113900,1389012788,833,834,834,830,1152
20250219,113800,1388056538,834,832,834,830,2493
20250219,113700,1385985351,834,834,834,833,32
20250219,113600,1385958693,831,834,834,831,347
20250219,113500,1385669436,834,834,834,834,0
20250219,113400,1385669436,834,834,834,834,0
20250219,113300,1385669436,834,831,834,831,190
20250219,113200,1385511443,832,832,832,832,74
20250219,113100,1385449875,834,834,834,834,0
20250219,113000,1385449875,834,834,834,834,95
20250219,112900,1385370645,834,834,834,834,1
20250219,112800,1385369811,832,832,834,832,2211
20250219,112700,1383530255,834,834,834,834,0
20250219,112600,1383530255,834,833,834,832,328
20250219,112500,1383257054,834,833,834,833,1391
20250219,112400,1382098338,834,834,834,834,63
20250219,112300,1382045796,834,834,834,834,0
20250219,112200,1382045796,834,832,834,832,121
20250219,112100,1381944888,834,834,834,834,50
20250219,112000,1381903188,834,834,834,834,118
20250219,111900,1381804776,832,834,834,832,1384
20250219,111800,1380651088,834,832,834,832,201
20250219,111700,1380483654,834,832,834,832,113
20250219,111600,1380389636,834,834,834,834,0
20250219,111500,1380389636,834,832,834,832,11
20250219,111400,1380380482,835,835,835,835,1
20250219,111300,1380379647,834,832,836,832,2076
20250219,111200,1378649752,837,834,837,832,9955
20250219,111100,1370360520,837,837,837,837,0
20250219,111000,1370360520,837,837,837,837,466
20250219,110900,1369970478,834,837,837,834,2310
20250219,110800,1368043909,836,837,837,836,2
20250219,110700,1368042236,835,834,835,834,2259
20250219,110600,1366156096,835,835,835,835,2
20250219,110500,1366154426,835,835,839,835,1687
20250219,110400,1364745773,839,837,839,837,36
20250219,110300,1364715616,839,836,839,836,2500
20250219,110200,1362625598,836,836,836,836,0
20250219,110100,1362625598,836,835,836,835,1721
20250219,110000,1361188495,835,836,836,835,3
20250219,105900,1361185988,833,833,833,833,1
20250219,105800,1361185155,836,838,838,836,103
20250219,105700,1361099043,836,839,839,836,987
20250219,105600,1360273908,838,837,838,837,215
20250219,105500,1360093748,837,837,837,836,69
20250219,105400,1360036060,837,836,837,836,602
20250219,105300,1359532786,838,838,838,838,0
20250219,105200,1359532786,838,838,838,834,2502
20250219,105100,1357445107,836,838,838,836,175
20250219,105000,1357298747,840,840,840,840,0
20250219,104900,1357298747,840,840,840,840,0
20250219,104800,1357298747,840,840,840,840,0
20250219,104700,1357298747,840,838,842,833,6045
20250219,104600,1352233890,838,836,842,836,5049
20250219,104500,1348004095,835,834,835,834,3679
20250219,104400,1344933458,839,839,839,839,0
20250219,104300,1344933458,839,839,839,839,0
20250219,104200,1344933458,839,834,839,832,5695
20250219,104100,1340173926,832,837,838,832,3573
20250219,104000,1337193742,838,834,838,831,1653
20250219,103900,1335814850,831,835,838,831,6334
20250219,103800,1330523775,836,836,836,836,100
20250219,103700,1330440175,836,832,836,832,902
20250219,103600,1329689703,836,832,836,828,16516
20250219,103500,1315971783,836,834,836,831,22420
20250219,103400,1297323730,836,838,838,835,10488
20250219,103300,1288558502,842,842,842,837,38
20250219,103200,1288526615,838,841,841,836,13385
20250219,103100,1277317335,844,841,844,841,1503
20250219,103000,1276052305,843,841,843,840,3780
20250219,102900,1272875112,842,842,842,842,41
20250219,102800,1272840590,845,843,845,841,1205
20250219,102700,1271826565,841,839,841,839,16342
20250219,102600,1258093385,839,841,841,839,1220
20250219,102500,1257069277,841,841,841,838,2909
20250219,102400,1254627497,838,840,841,838,2598
20250219,102300,1252445732,839,839,839,838,3257
20250219,102200,1249715109,840,840,840,840,12
20250219,102100,1249705029,840,840,840,840,120
20250219,102000,1249604229,843,840,843,840,50
20250219,101900,1249562145,840,840,840,840,2005
20250219,101800,1247877945,837,839,843,837,10708
20250219,101700,1238906269,844,839,844,839,45
20250219,101600,1238868411,844,844,844,839,5101
20250219,101500,1234586840,840,844,844,839,7012
20250219,101400,1228696950,842,845,845,842,3009
20250219,101300,1226163369,844,844,844,844,1192
20250219,101200,1225157321,844,845,845,842,2678
20250219,101100,1222900525,846,846,846,846,211
20250219,101000,1222722019,847,847,847,847,413
20250219,100900,1222372208,847,847,847,847,626
20250219,100800,1221841986,847,843,847,843,1121
20250219,100700,1220896351,843,846,850,843,6829
20250219,100600,1215127195,850,847,850,846,326
20250219,100500,1214850328,850,850,850,846,3284
20250219,100400,1212064052,849,843,851,843,14786
20250219,100300,1199548840,843,841,843,841,2632
20250219,100200,1197335298,841,839,841,839,9316
20250219,100100,1189514944,839,840,841,839,4509
20250219,100000,1185730560,841,841,841,840,394
20250219,095900,1185399406,841,841,841,839,785
20250219,095800,1184740541,841,840,841,840,1052
20250219,095700,1183856859,840,841,841,840,3751
20250219,095600,1180705882,841,844,844,840,4059
20250219,095500,1177295076,844,843,844,841,3410
20250219,095400,1174425076,844,845,846,844,2390
20250219,095300,1172405310,842,842,842,842,202
20250219,095200,1172235226,842,842,842,842,236
20250219,095100,1172036514,845,845,845,842,3453
20250219,095000,1169128755,846,843,846,842,1301
20250219,094900,1168033006,844,847,847,844,1147
20250219,094800,1167063487,847,851,854,847,3579
20250219,094700,1164023201,854,850,854,848,429
20250219,094600,1163658410,851,847,852,847,7653
20250219,094500,1157139455,851,850,851,846,938
20250219,094400,1156342780,847,844,849,844,15792
20250219,094300,1142988586,844,842,844,841,6610
20250219,094200,1137422440,844,842,845,842,1333
20250219,094100,1136299718,845,841,845,841,39
20250219,094000,1136266883,845,842,845,842,3010
20250219,093900,1133731548,847,848,848,843,615
20250219,093800,1133211920,848,847,848,844,2147
20250219,093700,1131393156,843,843,846,843,4805
20250219,093600,1127336287,843,840,843,840,2114
20250219,093500,1125555106,843,843,843,843,2522
20250219,093400,1123429060,843,841,843,840,810
20250219,093300,1122748024,845,846,846,841,385
20250219,093200,1122422444,846,856,856,845,15810
20250219,093100,1109010296,852,853,855,848,20472
20250219,093000,1091576989,853,853,858,846,45439
20250219,092900,1052922945,853,830,853,830,83981
20250219,092800,982219720,830,825,831,823,15018
20250219,092700,969782632,825,826,826,821,4143
20250219,092600,966371885,825,829,829,822,2533
20250219,092500,964286108,829,826,829,823,3425
20250219,092400,961457483,826,824,831,821,8000
20250219,092300,954867846,824,832,832,824,23682
20250219,092200,935329446,827,830,833,827,7877
20250219,092100,928798173,830,827,830,826,7791
20250219,092000,922357157,831,828,833,827,6874
20250219,091900,916666202,828,833,833,828,31711
20250219,091800,890345139,833,833,833,833,3667
20250219,091700,887290528,837,832,837,831,5653
20250219,091600,882572901,837,836,839,831,27021
20250219,091500,860005161,835,835,838,832,6205
20250219,091400,854822281,830,826,836,826,5720
20250219,091300,850071752,827,834,837,827,20200
20250219,091200,833310524,834,840,840,834,5924
20250219,091100,828355487,840,836,840,831,31122
20250219,091000,802383882,836,839,840,835,13163
20250219,090900,791366115,835,847,853,835,68111
20250219,090800,733976725,849,858,862,845,34068
20250219,090700,704900983,856,881,882,856,122992
20250219,090600,598382355,881,846,888,846,243440
20250219,090500,386811193,849,855,855,846,5496
20250219,090400,382135799,855,847,855,843,40032
20250219,090300,348181042,848,847,849,840,48380
20250219,090200,307301865,846,836,853,832,61030
20250219,090100,255859229,833,868,892,833,171358
20250219,090000,107807259,857,823,867,823,127669
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193500 1779276575 832 832 832 832 23482
3 20250219 193400 1779276575 832 832 832 832 0
4 20250219 193300 1779276575 832 832 832 832 0
5 20250219 193200 1779276575 832 832 832 832 0
6 20250219 193100 1779276575 832 832 832 832 0
7 20250219 193000 1779276575 832 832 832 832 0
8 20250219 192900 1779276575 832 832 832 832 0
9 20250219 192800 1779276575 832 832 832 832 0
10 20250219 192700 1779276575 832 832 832 832 0
11 20250219 192600 1779276575 832 832 832 832 0
12 20250219 192500 1779276575 832 832 832 832 0
13 20250219 192400 1779276575 832 832 832 832 0
14 20250219 192300 1779276575 832 832 832 832 0
15 20250219 192200 1779276575 832 832 832 832 0
16 20250219 192100 1779276575 832 832 832 832 0
17 20250219 192000 1779276575 832 832 832 832 0
18 20250219 191900 1779276575 832 832 832 832 0
19 20250219 191800 1779276575 832 832 832 832 0
20 20250219 191700 1779276575 832 832 832 832 0
21 20250219 191600 1779276575 832 832 832 832 0
22 20250219 191500 1779276575 832 832 832 832 0
23 20250219 191400 1779276575 832 832 832 832 0
24 20250219 191300 1779276575 832 832 832 832 0
25 20250219 191200 1779276575 832 832 832 832 0
26 20250219 191100 1779276575 832 832 832 832 0
27 20250219 191000 1779276575 832 832 832 832 0
28 20250219 190900 1779276575 832 832 832 832 0
29 20250219 190800 1779276575 832 832 832 832 0
30 20250219 190700 1779276575 832 832 832 832 0
31 20250219 190600 1779276575 832 832 832 832 0
32 20250219 190500 1779276575 832 832 832 832 23482
33 20250219 190400 1779276575 832 832 832 832 0
34 20250219 190300 1779276575 832 832 832 832 0
35 20250219 190200 1779276575 832 832 832 832 0
36 20250219 190100 1779276575 832 832 832 832 0
37 20250219 190000 1779276575 832 832 832 832 0
38 20250219 185900 1779276575 832 832 832 832 0
39 20250219 185800 1779276575 832 832 832 832 0
40 20250219 185700 1779276575 832 832 832 832 0
41 20250219 185600 1779276575 832 832 832 832 0
42 20250219 185500 1779276575 832 832 832 832 0
43 20250219 185400 1779276575 832 832 832 832 0
44 20250219 185300 1779276575 832 832 832 832 0
45 20250219 185200 1779276575 832 832 832 832 0
46 20250219 185100 1779276575 832 832 832 832 0
47 20250219 185000 1779276575 832 832 832 832 0
48 20250219 184900 1779276575 832 832 832 832 0
49 20250219 184800 1779276575 832 832 832 832 0
50 20250219 184700 1779276575 832 832 832 832 0
51 20250219 184600 1779276575 832 832 832 832 0
52 20250219 184500 1779276575 832 832 832 832 0
53 20250219 184400 1779276575 832 832 832 832 0
54 20250219 184300 1779276575 832 832 832 832 0
55 20250219 184200 1779276575 832 832 832 832 0
56 20250219 184100 1779276575 832 832 832 832 0
57 20250219 184000 1779276575 832 832 832 832 0
58 20250219 183900 1779276575 832 832 832 832 0
59 20250219 183800 1779276575 832 832 832 832 0
60 20250219 183700 1779276575 832 832 832 832 0
61 20250219 183600 1779276575 832 832 832 832 0
62 20250219 183500 1779276575 832 832 832 832 23482
63 20250219 183400 1779276575 832 832 832 832 0
64 20250219 183300 1779276575 832 832 832 832 0
65 20250219 183200 1779276575 832 832 832 832 0
66 20250219 183100 1779276575 832 832 832 832 0
67 20250219 183000 1779276575 832 832 832 832 0
68 20250219 182900 1779276575 832 832 832 832 0
69 20250219 182800 1779276575 832 832 832 832 0
70 20250219 182700 1779276575 832 832 832 832 0
71 20250219 182600 1779276575 832 832 832 832 0
72 20250219 182500 1779276575 832 832 832 832 0
73 20250219 182400 1779276575 832 832 832 832 0
74 20250219 182300 1779276575 832 832 832 832 0
75 20250219 182200 1779276575 832 832 832 832 0
76 20250219 182100 1779276575 832 832 832 832 0
77 20250219 182000 1779276575 832 832 832 832 0
78 20250219 181900 1779276575 832 832 832 832 0
79 20250219 181800 1779276575 832 832 832 832 0
80 20250219 181700 1779276575 832 832 832 832 0
81 20250219 181600 1779276575 832 832 832 832 0
82 20250219 181500 1779276575 832 832 832 832 0
83 20250219 181400 1779276575 832 832 832 832 0
84 20250219 181300 1779276575 832 832 832 832 0
85 20250219 181200 1779276575 832 832 832 832 0
86 20250219 181100 1779276575 832 832 832 832 0
87 20250219 181000 1779276575 832 832 832 832 0
88 20250219 180900 1779276575 832 832 832 832 0
89 20250219 180800 1779276575 832 832 832 832 0
90 20250219 180700 1779276575 832 832 832 832 0
91 20250219 180600 1779276575 832 832 832 832 0
92 20250219 180500 1779276575 832 832 832 832 23482
93 20250219 180400 1779276575 832 832 832 832 0
94 20250219 180300 1779276575 832 832 832 832 0
95 20250219 180200 1779276575 832 832 832 832 0
96 20250219 180100 1779276575 832 832 832 832 0
97 20250219 180000 1779276575 832 832 832 832 0
98 20250219 175900 1779276575 832 832 832 832 0
99 20250219 175800 1779276575 832 832 832 832 0
100 20250219 175700 1779276575 832 832 832 832 0
101 20250219 175600 1779276575 832 832 832 832 0
102 20250219 175500 1779276575 832 832 832 832 0
103 20250219 175400 1779276575 832 832 832 832 0
104 20250219 175300 1779276575 832 832 832 832 0
105 20250219 175200 1779276575 832 832 832 832 0
106 20250219 175100 1779276575 832 832 832 832 0
107 20250219 175000 1779276575 832 832 832 832 0
108 20250219 174900 1779276575 832 832 832 832 0
109 20250219 174800 1779276575 832 832 832 832 0
110 20250219 174700 1779276575 832 832 832 832 0
111 20250219 174600 1779276575 832 832 832 832 0
112 20250219 174500 1779276575 832 832 832 832 0
113 20250219 174400 1779276575 832 832 832 832 0
114 20250219 174300 1779276575 832 832 832 832 0
115 20250219 174200 1779276575 832 832 832 832 0
116 20250219 174100 1779276575 832 832 832 832 0
117 20250219 174000 1779276575 832 832 832 832 0
118 20250219 173900 1779276575 832 832 832 832 0
119 20250219 173800 1779276575 832 832 832 832 0
120 20250219 173700 1779276575 832 832 832 832 0
121 20250219 173600 1779276575 832 832 832 832 0
122 20250219 173500 1779276575 832 832 832 832 23482
123 20250219 173400 1779276575 832 832 832 832 0
124 20250219 173300 1779276575 832 832 832 832 0
125 20250219 173200 1779276575 832 832 832 832 0
126 20250219 173100 1779276575 832 832 832 832 0
127 20250219 173000 1779276575 832 832 832 832 0
128 20250219 172900 1779276575 832 832 832 832 0
129 20250219 172800 1779276575 832 832 832 832 0
130 20250219 172700 1779276575 832 832 832 832 0
131 20250219 172600 1779276575 832 832 832 832 0
132 20250219 172500 1779276575 832 832 832 832 0
133 20250219 172400 1779276575 832 832 832 832 0
134 20250219 172300 1779276575 832 832 832 832 0
135 20250219 172200 1779276575 832 832 832 832 0
136 20250219 172100 1779276575 832 832 832 832 0
137 20250219 172000 1779276575 832 832 832 832 0
138 20250219 171900 1779276575 832 832 832 832 0
139 20250219 171800 1779276575 832 832 832 832 0
140 20250219 171700 1779276575 832 832 832 832 0
141 20250219 171600 1779276575 832 832 832 832 0
142 20250219 171500 1779276575 832 832 832 832 0
143 20250219 171400 1779276575 832 832 832 832 0
144 20250219 171300 1779276575 832 832 832 832 0
145 20250219 171200 1779276575 832 832 832 832 0
146 20250219 171100 1779276575 832 832 832 832 0
147 20250219 171000 1779276575 832 832 832 832 0
148 20250219 170900 1779276575 832 832 832 832 0
149 20250219 170800 1779276575 832 832 832 832 0
150 20250219 170700 1779276575 832 832 832 832 0
151 20250219 170600 1779276575 832 832 832 832 0
152 20250219 170500 1779276575 832 832 832 832 23482
153 20250219 170400 1779276575 832 832 832 832 0
154 20250219 170300 1779276575 832 832 832 832 0
155 20250219 170200 1779276575 832 832 832 832 0
156 20250219 170100 1779276575 832 832 832 832 0
157 20250219 170000 1779276575 832 832 832 832 0
158 20250219 165900 1779276575 832 832 832 832 0
159 20250219 165800 1779276575 832 832 832 832 0
160 20250219 165700 1779276575 832 832 832 832 0
161 20250219 165600 1779276575 832 832 832 832 0
162 20250219 165500 1779276575 832 832 832 832 0
163 20250219 165400 1779276575 832 832 832 832 0
164 20250219 165300 1779276575 832 832 832 832 0
165 20250219 165200 1779276575 832 832 832 832 0
166 20250219 165100 1779276575 832 832 832 832 0
167 20250219 165000 1779276575 832 832 832 832 0
168 20250219 164900 1779276575 832 832 832 832 0
169 20250219 164800 1779276575 832 832 832 832 0
170 20250219 164700 1779276575 832 832 832 832 0
171 20250219 164600 1779276575 832 832 832 832 0
172 20250219 164500 1779276575 832 832 832 832 0
173 20250219 164400 1779276575 832 832 832 832 0
174 20250219 164300 1779276575 832 832 832 832 0
175 20250219 164200 1779276575 832 832 832 832 0
176 20250219 164100 1779276575 832 832 832 832 0
177 20250219 164000 1779276575 832 832 832 832 0
178 20250219 163900 1779276575 832 832 832 832 0
179 20250219 163800 1779276575 832 832 832 832 0
180 20250219 163700 1779276575 832 832 832 832 0
181 20250219 163600 1779276575 832 832 832 832 0
182 20250219 163500 1779276575 832 832 832 832 23482
183 20250219 163400 1779276575 832 832 832 832 0
184 20250219 163300 1779276575 832 832 832 832 0
185 20250219 163200 1779276575 832 832 832 832 0
186 20250219 163100 1779276575 832 832 832 832 0
187 20250219 163000 1779276575 832 832 832 832 0
188 20250219 162900 1779276575 832 832 832 832 0
189 20250219 162800 1779276575 832 832 832 832 0
190 20250219 162700 1779276575 832 832 832 832 0
191 20250219 162600 1779276575 832 832 832 832 0
192 20250219 162500 1779276575 832 832 832 832 0
193 20250219 162400 1779276575 832 832 832 832 0
194 20250219 162300 1779276575 832 832 832 832 0
195 20250219 162200 1779276575 832 832 832 832 0
196 20250219 162100 1779276575 832 832 832 832 0
197 20250219 162000 1779276575 832 832 832 832 0
198 20250219 161900 1779276575 832 832 832 832 0
199 20250219 161800 1779276575 832 832 832 832 0
200 20250219 161700 1779276575 832 832 832 832 0
201 20250219 161600 1779276575 832 832 832 832 0
202 20250219 161500 1779276575 832 832 832 832 0
203 20250219 161400 1779276575 832 832 832 832 0
204 20250219 161300 1779276575 832 832 832 832 0
205 20250219 161200 1779276575 832 832 832 832 0
206 20250219 161100 1779276575 832 832 832 832 0
207 20250219 161000 1779276575 832 832 832 832 0
208 20250219 160900 1779276575 832 832 832 832 0
209 20250219 160800 1779276575 832 832 832 832 0
210 20250219 160700 1779276575 832 832 832 832 0
211 20250219 160600 1779276575 832 832 832 832 0
212 20250219 160500 1779276575 832 832 832 832 23482
213 20250219 160400 1779276575 832 832 832 832 0
214 20250219 160300 1779276575 832 832 832 832 0
215 20250219 160200 1779276575 832 832 832 832 0
216 20250219 160100 1779276575 832 832 832 832 0
217 20250219 160000 1779276575 832 832 832 832 0
218 20250219 155900 1779276575 832 832 832 832 0
219 20250219 155800 1779276575 832 832 832 832 0
220 20250219 155700 1779276575 832 832 832 832 0
221 20250219 155600 1779276575 832 832 832 832 0
222 20250219 155500 1779276575 832 832 832 832 0
223 20250219 155400 1779276575 832 832 832 832 0
224 20250219 155300 1779276575 832 832 832 832 0
225 20250219 155200 1779276575 832 832 832 832 0
226 20250219 155100 1779276575 832 832 832 832 0
227 20250219 155000 1779276575 832 832 832 832 0
228 20250219 154900 1779276575 832 832 832 832 0
229 20250219 154800 1779276575 832 832 832 832 0
230 20250219 154700 1779276575 832 832 832 832 0
231 20250219 154600 1779276575 832 832 832 832 0
232 20250219 154500 1779276575 832 832 832 832 0
233 20250219 154400 1779276575 832 832 832 832 0
234 20250219 154300 1779276575 832 832 832 832 0
235 20250219 154200 1779276575 832 832 832 832 0
236 20250219 154100 1779276575 832 832 832 832 0
237 20250219 154000 1779276575 832 832 832 832 0
238 20250219 153900 1779276575 832 832 832 832 0
239 20250219 153800 1779276575 832 832 832 832 0
240 20250219 153700 1779276575 832 832 832 832 0
241 20250219 153600 1779276575 832 832 832 832 0
242 20250219 153500 1779276575 832 832 832 832 23482
243 20250219 153400 1779276575 832 832 832 832 0
244 20250219 153300 1779276575 832 832 832 832 0
245 20250219 153200 1779276575 832 832 832 832 0
246 20250219 153100 1779276575 832 832 832 832 0
247 20250219 153000 1779276575 832 832 832 832 23482
248 20250219 152900 1759739551 832 832 832 832 0
249 20250219 152800 1759739551 832 832 832 832 0
250 20250219 152700 1759739551 832 832 832 832 0
251 20250219 152600 1759739551 832 832 832 832 0
252 20250219 152500 1759739551 832 832 832 832 0
253 20250219 152400 1759739551 832 832 832 832 0
254 20250219 152300 1759739551 832 832 832 832 0
255 20250219 152200 1759739551 832 832 832 832 0
256 20250219 152100 1759739551 832 832 832 832 0
257 20250219 152000 1759739551 832 832 832 832 0
258 20250219 151900 1759739551 832 832 832 829 75
259 20250219 151800 1759677172 831 831 831 830 5015
260 20250219 151700 1755511706 832 829 834 829 1334
261 20250219 151600 1754405717 829 828 829 828 16921
262 20250219 151500 1740395121 830 828 834 827 5694
263 20250219 151400 1735670398 829 829 829 828 89
264 20250219 151300 1735596700 830 830 830 830 13
265 20250219 151200 1735585910 828 828 828 828 894
266 20250219 151100 1734845678 828 828 828 827 41
267 20250219 151000 1734811747 830 830 830 826 922
268 20250219 150900 1734050159 830 831 831 826 4097
269 20250219 150800 1730664178 828 834 834 828 1351
270 20250219 150700 1729542813 830 831 834 829 3226
271 20250219 150600 1726865709 831 831 831 831 737
272 20250219 150500 1726253262 831 827 831 824 3489
273 20250219 150400 1723371143 831 827 831 827 13876
274 20250219 150300 1711868816 827 827 827 827 60
275 20250219 150200 1711819196 827 827 827 827 2
276 20250219 150100 1711817542 827 826 827 826 301
277 20250219 150000 1711568913 826 824 826 824 4698
278 20250219 145900 1707697457 825 824 825 822 998
279 20250219 145800 1706875687 824 824 825 824 1715
280 20250219 145700 1705462522 824 825 825 823 2780
281 20250219 145600 1703170260 825 825 825 825 2000
282 20250219 145500 1701520260 825 825 825 824 500
283 20250219 145400 1701107960 823 825 825 823 4504
284 20250219 145300 1697398097 827 827 827 827 2
285 20250219 145200 1697396443 825 827 827 824 16762
286 20250219 145100 1683576763 827 827 827 826 5257
287 20250219 145000 1679232307 827 828 828 827 1134
288 20250219 144900 1678294379 828 828 828 828 431
289 20250219 144800 1677937511 829 829 829 828 3706
290 20250219 144700 1674865327 830 830 830 830 2274
291 20250219 144600 1672977907 830 830 830 830 266
292 20250219 144500 1672757127 830 829 830 829 1856
293 20250219 144400 1671218301 829 829 829 828 2709
294 20250219 144300 1668973148 829 829 829 829 167
295 20250219 144200 1668834705 830 829 830 829 161
296 20250219 144100 1668701234 830 829 830 828 261
297 20250219 144000 1668484686 829 830 830 829 1022
298 20250219 143900 1667637346 830 830 830 830 115
299 20250219 143800 1667541896 830 829 830 829 2419
300 20250219 143700 1665536328 829 830 830 829 417
301 20250219 143600 1665190628 830 830 830 830 0
302 20250219 143500 1665190628 830 830 830 829 272
303 20250219 143400 1664965038 830 830 830 830 324
304 20250219 143300 1664696118 830 828 830 828 1240
305 20250219 143200 1663669376 830 830 830 828 232
306 20250219 143100 1663477048 830 829 830 829 1837
307 20250219 143000 1661954021 830 830 830 830 0
308 20250219 142900 1661954021 830 828 830 828 67
309 20250219 142800 1661898514 828 830 830 826 680
310 20250219 142700 1661336218 830 829 830 825 2112
311 20250219 142600 1659587474 828 827 830 825 3698
312 20250219 142500 1656532674 830 830 830 830 345
313 20250219 142400 1656246324 831 831 832 828 3107
314 20250219 142300 1653671405 832 834 834 832 1913
315 20250219 142200 1652078769 832 836 836 832 6685
316 20250219 142100 1646501821 839 839 839 839 6
317 20250219 142000 1646496787 836 837 840 836 3456
318 20250219 141900 1643606889 840 840 840 840 1084
319 20250219 141800 1642696329 840 840 842 840 1991
320 20250219 141700 1641023883 842 839 842 839 1446
321 20250219 141600 1639809252 840 843 844 840 5508
322 20250219 141500 1635164302 843 843 843 839 4230
323 20250219 141400 1631614715 843 839 843 839 1993
324 20250219 141300 1629938978 843 842 843 839 2434
325 20250219 141200 1627891090 842 837 842 837 4549
326 20250219 141100 1624067116 837 836 837 836 12
327 20250219 141000 1624057077 837 837 840 836 1472
328 20250219 140900 1622825875 837 838 841 837 764
329 20250219 140800 1622186260 838 837 838 834 7873
330 20250219 140700 1615598895 838 838 838 838 100
331 20250219 140600 1615515095 840 842 842 837 2269
332 20250219 140500 1613609431 843 835 844 835 25124
333 20250219 140400 1592488131 835 834 835 831 4389
334 20250219 140300 1588831147 834 830 834 830 817
335 20250219 140200 1588152284 830 831 831 830 169
336 20250219 140100 1588011897 833 831 833 830 2641
337 20250219 140000 1585817873 831 831 831 831 3600
338 20250219 135900 1582826273 834 832 834 830 5064
339 20250219 135800 1578622592 835 835 835 835 0
340 20250219 135700 1578622592 835 835 835 835 1
341 20250219 135600 1578621757 835 834 835 834 3273
342 20250219 135500 1575892074 834 834 834 834 0
343 20250219 135400 1575892074 834 834 834 832 202
344 20250219 135300 1575723608 834 834 834 834 200
345 20250219 135200 1575556808 834 833 835 833 7376
346 20250219 135100 1569405462 834 827 834 827 30458
347 20250219 135000 1544111290 825 824 825 823 2158
348 20250219 134900 1542334218 823 824 824 823 5249
349 20250219 134800 1538009291 827 823 827 823 11111
350 20250219 134700 1528825471 823 823 823 823 0
351 20250219 134600 1528825471 823 823 823 823 10
352 20250219 134500 1528817241 826 823 826 823 1817
353 20250219 134400 1527320031 826 823 826 822 9
354 20250219 134300 1527312612 823 820 824 820 2934
355 20250219 134200 1524904300 822 822 822 822 0
356 20250219 134100 1524904300 822 822 822 822 26
357 20250219 134000 1524882928 823 823 823 823 0
358 20250219 133900 1524882928 823 822 823 822 1422
359 20250219 133800 1523714043 823 825 825 818 12435
360 20250219 133700 1513518232 825 824 825 821 4236
361 20250219 133600 1510039839 824 824 824 822 4326
362 20250219 133500 1506480120 827 827 827 827 101
363 20250219 133400 1506396593 823 824 824 823 10000
364 20250219 133300 1498166578 827 826 827 825 1210
365 20250219 133200 1497168316 827 827 827 827 10
366 20250219 133100 1497160046 827 826 827 824 113
367 20250219 133000 1497066698 827 827 827 826 123
368 20250219 132900 1496965097 826 828 829 825 2640
369 20250219 132800 1494787055 823 827 827 823 4151
370 20250219 132700 1491366256 829 829 829 829 1
371 20250219 132600 1491365427 829 829 829 829 0
372 20250219 132500 1491365427 829 829 829 829 0
373 20250219 132400 1491365427 829 829 829 829 0
374 20250219 132300 1491365427 829 829 829 829 0
375 20250219 132200 1491365427 829 828 829 828 201
376 20250219 132100 1491198998 829 829 829 829 0
377 20250219 132000 1491198998 829 829 829 827 47
378 20250219 131900 1491160073 828 828 828 828 0
379 20250219 131800 1491160073 828 828 828 828 1373
380 20250219 131700 1490023229 832 832 832 832 95
381 20250219 131600 1489944189 832 832 832 832 47
382 20250219 131500 1489905085 832 829 832 829 7133
383 20250219 131400 1483988498 829 829 829 829 33
384 20250219 131300 1483961141 829 829 829 825 66
385 20250219 131200 1483906447 828 828 828 828 2430
386 20250219 131100 1481894407 829 829 829 829 0
387 20250219 131000 1481894407 829 829 829 829 0
388 20250219 130900 1481894407 829 825 829 825 2
389 20250219 130800 1481892753 824 828 828 824 991
390 20250219 130700 1481072209 828 828 828 828 0
391 20250219 130600 1481072209 828 825 828 825 500
392 20250219 130500 1480659703 828 825 828 824 1621
393 20250219 130400 1479323618 824 824 824 824 2
394 20250219 130300 1479321970 827 827 827 827 2
395 20250219 130200 1479320316 827 825 827 825 1858
396 20250219 130100 1477783836 827 824 827 824 5
397 20250219 130000 1477779710 827 824 827 824 130
398 20250219 125900 1477672560 827 825 827 825 2
399 20250219 125800 1477670908 827 827 827 823 7
400 20250219 125700 1477665123 824 824 824 824 1098
401 20250219 125600 1476760371 824 824 824 824 2466
402 20250219 125500 1474728387 825 824 825 824 841
403 20250219 125400 1474035362 824 824 824 824 1044
404 20250219 125300 1473175106 827 827 827 827 0
405 20250219 125200 1473175106 827 827 827 827 1
406 20250219 125100 1473174279 823 824 827 823 3064
407 20250219 125000 1470652540 824 824 824 824 5
408 20250219 124900 1470648420 824 823 824 823 1002
409 20250219 124800 1469822773 824 825 825 824 1254
410 20250219 124700 1468789037 827 827 827 827 266
411 20250219 124600 1468569055 827 827 827 827 102
412 20250219 124500 1468484701 825 827 827 825 140
413 20250219 124400 1468369199 825 824 825 824 90
414 20250219 124300 1468295027 827 827 827 827 0
415 20250219 124200 1468295027 827 827 827 827 0
416 20250219 124100 1468295027 827 827 827 827 0
417 20250219 124000 1468295027 827 826 827 826 14
418 20250219 123900 1468283458 824 828 828 824 14
419 20250219 123800 1468271886 830 827 830 823 7299
420 20250219 123700 1462249963 826 828 828 826 1134
421 20250219 123600 1461313277 832 832 832 832 0
422 20250219 123500 1461313277 832 828 832 828 674
423 20250219 123400 1460753558 825 828 828 825 1719
424 20250219 123300 1459334653 832 827 832 827 1854
425 20250219 123200 1457800645 827 826 828 825 2319
426 20250219 123100 1455881017 831 831 831 831 0
427 20250219 123000 1455881017 831 831 831 831 0
428 20250219 122900 1455881017 831 824 831 824 3447
429 20250219 122800 1453031347 823 822 824 822 1129
430 20250219 122700 1452102116 824 823 824 821 1736
431 20250219 122600 1450674683 821 825 827 821 7320
432 20250219 122500 1444656320 828 825 828 825 204
433 20250219 122400 1444488008 828 828 828 828 1
434 20250219 122300 1444487180 828 828 828 828 7
435 20250219 122200 1444481384 828 828 828 828 1
436 20250219 122100 1444480556 825 825 828 825 3979
437 20250219 122000 1441197878 828 828 828 828 200
438 20250219 121900 1441032278 828 828 828 828 0
439 20250219 121800 1441032278 828 828 828 825 16821
440 20250219 121700 1427148175 828 830 830 828 6504
441 20250219 121600 1421756781 832 830 832 830 30
442 20250219 121500 1421731841 829 829 830 829 2506
443 20250219 121400 1419653867 832 829 832 829 117
444 20250219 121300 1419556834 832 832 832 832 30
445 20250219 121200 1419531874 832 832 832 832 20
446 20250219 121100 1419515234 832 832 832 832 58
447 20250219 121000 1419466978 832 832 832 829 430
448 20250219 120900 1419110218 832 832 832 830 11988
449 20250219 120800 1409158932 833 833 833 833 5
450 20250219 120700 1409154767 832 832 832 832 1
451 20250219 120600 1409153935 832 832 832 832 1327
452 20250219 120500 1408049871 832 832 832 832 1
453 20250219 120400 1408049039 831 834 834 831 1053
454 20250219 120300 1407173559 832 832 832 831 2358
455 20250219 120200 1405212757 835 835 835 835 2
456 20250219 120100 1405211087 831 835 835 831 2793
457 20250219 120000 1402890076 833 833 833 833 10
458 20250219 115900 1402881746 835 835 835 835 0
459 20250219 115800 1402881746 835 835 835 835 1
460 20250219 115700 1402880911 833 834 836 833 1353
461 20250219 115600 1401752546 838 834 838 834 1753
462 20250219 115500 1400290540 834 834 834 834 1
463 20250219 115400 1400289706 833 833 837 833 1053
464 20250219 115300 1399412437 833 835 837 833 870
465 20250219 115200 1398686133 832 832 832 832 48
466 20250219 115100 1398646197 835 835 835 835 9
467 20250219 115000 1398638682 835 835 835 835 0
468 20250219 114900 1398638682 835 835 835 832 925
469 20250219 114800 1397868650 835 835 835 835 80
470 20250219 114700 1397801850 835 833 835 833 5804
471 20250219 114600 1392965327 833 833 833 833 1
472 20250219 114500 1392964494 831 832 832 831 1382
473 20250219 114400 1391815021 833 833 833 832 1255
474 20250219 114300 1390769619 833 833 833 833 5
475 20250219 114200 1390765454 834 833 834 833 2004
476 20250219 114100 1389096088 833 833 833 833 100
477 20250219 114000 1389012788 833 833 833 833 0
478 20250219 113900 1389012788 833 834 834 830 1152
479 20250219 113800 1388056538 834 832 834 830 2493
480 20250219 113700 1385985351 834 834 834 833 32
481 20250219 113600 1385958693 831 834 834 831 347
482 20250219 113500 1385669436 834 834 834 834 0
483 20250219 113400 1385669436 834 834 834 834 0
484 20250219 113300 1385669436 834 831 834 831 190
485 20250219 113200 1385511443 832 832 832 832 74
486 20250219 113100 1385449875 834 834 834 834 0
487 20250219 113000 1385449875 834 834 834 834 95
488 20250219 112900 1385370645 834 834 834 834 1
489 20250219 112800 1385369811 832 832 834 832 2211
490 20250219 112700 1383530255 834 834 834 834 0
491 20250219 112600 1383530255 834 833 834 832 328
492 20250219 112500 1383257054 834 833 834 833 1391
493 20250219 112400 1382098338 834 834 834 834 63
494 20250219 112300 1382045796 834 834 834 834 0
495 20250219 112200 1382045796 834 832 834 832 121
496 20250219 112100 1381944888 834 834 834 834 50
497 20250219 112000 1381903188 834 834 834 834 118
498 20250219 111900 1381804776 832 834 834 832 1384
499 20250219 111800 1380651088 834 832 834 832 201
500 20250219 111700 1380483654 834 832 834 832 113
501 20250219 111600 1380389636 834 834 834 834 0
502 20250219 111500 1380389636 834 832 834 832 11
503 20250219 111400 1380380482 835 835 835 835 1
504 20250219 111300 1380379647 834 832 836 832 2076
505 20250219 111200 1378649752 837 834 837 832 9955
506 20250219 111100 1370360520 837 837 837 837 0
507 20250219 111000 1370360520 837 837 837 837 466
508 20250219 110900 1369970478 834 837 837 834 2310
509 20250219 110800 1368043909 836 837 837 836 2
510 20250219 110700 1368042236 835 834 835 834 2259
511 20250219 110600 1366156096 835 835 835 835 2
512 20250219 110500 1366154426 835 835 839 835 1687
513 20250219 110400 1364745773 839 837 839 837 36
514 20250219 110300 1364715616 839 836 839 836 2500
515 20250219 110200 1362625598 836 836 836 836 0
516 20250219 110100 1362625598 836 835 836 835 1721
517 20250219 110000 1361188495 835 836 836 835 3
518 20250219 105900 1361185988 833 833 833 833 1
519 20250219 105800 1361185155 836 838 838 836 103
520 20250219 105700 1361099043 836 839 839 836 987
521 20250219 105600 1360273908 838 837 838 837 215
522 20250219 105500 1360093748 837 837 837 836 69
523 20250219 105400 1360036060 837 836 837 836 602
524 20250219 105300 1359532786 838 838 838 838 0
525 20250219 105200 1359532786 838 838 838 834 2502
526 20250219 105100 1357445107 836 838 838 836 175
527 20250219 105000 1357298747 840 840 840 840 0
528 20250219 104900 1357298747 840 840 840 840 0
529 20250219 104800 1357298747 840 840 840 840 0
530 20250219 104700 1357298747 840 838 842 833 6045
531 20250219 104600 1352233890 838 836 842 836 5049
532 20250219 104500 1348004095 835 834 835 834 3679
533 20250219 104400 1344933458 839 839 839 839 0
534 20250219 104300 1344933458 839 839 839 839 0
535 20250219 104200 1344933458 839 834 839 832 5695
536 20250219 104100 1340173926 832 837 838 832 3573
537 20250219 104000 1337193742 838 834 838 831 1653
538 20250219 103900 1335814850 831 835 838 831 6334
539 20250219 103800 1330523775 836 836 836 836 100
540 20250219 103700 1330440175 836 832 836 832 902
541 20250219 103600 1329689703 836 832 836 828 16516
542 20250219 103500 1315971783 836 834 836 831 22420
543 20250219 103400 1297323730 836 838 838 835 10488
544 20250219 103300 1288558502 842 842 842 837 38
545 20250219 103200 1288526615 838 841 841 836 13385
546 20250219 103100 1277317335 844 841 844 841 1503
547 20250219 103000 1276052305 843 841 843 840 3780
548 20250219 102900 1272875112 842 842 842 842 41
549 20250219 102800 1272840590 845 843 845 841 1205
550 20250219 102700 1271826565 841 839 841 839 16342
551 20250219 102600 1258093385 839 841 841 839 1220
552 20250219 102500 1257069277 841 841 841 838 2909
553 20250219 102400 1254627497 838 840 841 838 2598
554 20250219 102300 1252445732 839 839 839 838 3257
555 20250219 102200 1249715109 840 840 840 840 12
556 20250219 102100 1249705029 840 840 840 840 120
557 20250219 102000 1249604229 843 840 843 840 50
558 20250219 101900 1249562145 840 840 840 840 2005
559 20250219 101800 1247877945 837 839 843 837 10708
560 20250219 101700 1238906269 844 839 844 839 45
561 20250219 101600 1238868411 844 844 844 839 5101
562 20250219 101500 1234586840 840 844 844 839 7012
563 20250219 101400 1228696950 842 845 845 842 3009
564 20250219 101300 1226163369 844 844 844 844 1192
565 20250219 101200 1225157321 844 845 845 842 2678
566 20250219 101100 1222900525 846 846 846 846 211
567 20250219 101000 1222722019 847 847 847 847 413
568 20250219 100900 1222372208 847 847 847 847 626
569 20250219 100800 1221841986 847 843 847 843 1121
570 20250219 100700 1220896351 843 846 850 843 6829
571 20250219 100600 1215127195 850 847 850 846 326
572 20250219 100500 1214850328 850 850 850 846 3284
573 20250219 100400 1212064052 849 843 851 843 14786
574 20250219 100300 1199548840 843 841 843 841 2632
575 20250219 100200 1197335298 841 839 841 839 9316
576 20250219 100100 1189514944 839 840 841 839 4509
577 20250219 100000 1185730560 841 841 841 840 394
578 20250219 095900 1185399406 841 841 841 839 785
579 20250219 095800 1184740541 841 840 841 840 1052
580 20250219 095700 1183856859 840 841 841 840 3751
581 20250219 095600 1180705882 841 844 844 840 4059
582 20250219 095500 1177295076 844 843 844 841 3410
583 20250219 095400 1174425076 844 845 846 844 2390
584 20250219 095300 1172405310 842 842 842 842 202
585 20250219 095200 1172235226 842 842 842 842 236
586 20250219 095100 1172036514 845 845 845 842 3453
587 20250219 095000 1169128755 846 843 846 842 1301
588 20250219 094900 1168033006 844 847 847 844 1147
589 20250219 094800 1167063487 847 851 854 847 3579
590 20250219 094700 1164023201 854 850 854 848 429
591 20250219 094600 1163658410 851 847 852 847 7653
592 20250219 094500 1157139455 851 850 851 846 938
593 20250219 094400 1156342780 847 844 849 844 15792
594 20250219 094300 1142988586 844 842 844 841 6610
595 20250219 094200 1137422440 844 842 845 842 1333
596 20250219 094100 1136299718 845 841 845 841 39
597 20250219 094000 1136266883 845 842 845 842 3010
598 20250219 093900 1133731548 847 848 848 843 615
599 20250219 093800 1133211920 848 847 848 844 2147
600 20250219 093700 1131393156 843 843 846 843 4805
601 20250219 093600 1127336287 843 840 843 840 2114
602 20250219 093500 1125555106 843 843 843 843 2522
603 20250219 093400 1123429060 843 841 843 840 810
604 20250219 093300 1122748024 845 846 846 841 385
605 20250219 093200 1122422444 846 856 856 845 15810
606 20250219 093100 1109010296 852 853 855 848 20472
607 20250219 093000 1091576989 853 853 858 846 45439
608 20250219 092900 1052922945 853 830 853 830 83981
609 20250219 092800 982219720 830 825 831 823 15018
610 20250219 092700 969782632 825 826 826 821 4143
611 20250219 092600 966371885 825 829 829 822 2533
612 20250219 092500 964286108 829 826 829 823 3425
613 20250219 092400 961457483 826 824 831 821 8000
614 20250219 092300 954867846 824 832 832 824 23682
615 20250219 092200 935329446 827 830 833 827 7877
616 20250219 092100 928798173 830 827 830 826 7791
617 20250219 092000 922357157 831 828 833 827 6874
618 20250219 091900 916666202 828 833 833 828 31711
619 20250219 091800 890345139 833 833 833 833 3667
620 20250219 091700 887290528 837 832 837 831 5653
621 20250219 091600 882572901 837 836 839 831 27021
622 20250219 091500 860005161 835 835 838 832 6205
623 20250219 091400 854822281 830 826 836 826 5720
624 20250219 091300 850071752 827 834 837 827 20200
625 20250219 091200 833310524 834 840 840 834 5924
626 20250219 091100 828355487 840 836 840 831 31122
627 20250219 091000 802383882 836 839 840 835 13163
628 20250219 090900 791366115 835 847 853 835 68111
629 20250219 090800 733976725 849 858 862 845 34068
630 20250219 090700 704900983 856 881 882 856 122992
631 20250219 090600 598382355 881 846 888 846 243440
632 20250219 090500 386811193 849 855 855 846 5496
633 20250219 090400 382135799 855 847 855 843 40032
634 20250219 090300 348181042 848 847 849 840 48380
635 20250219 090200 307301865 846 836 853 832 61030
636 20250219 090100 255859229 833 868 892 833 171358
637 20250219 090000 107807259 857 823 867 823 127669

1
050110/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,73824118,0,57508987922,0.00
20250214,0,73824118,0,56623098506,0.00
20250213,0,73824118,0,56106329680,0.00
20250212,0,73824118,0,55884857326,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 73824118 0 57508987922 0.00
3 20250214 0 73824118 0 56623098506 0.00
4 20250213 0 73824118 0 56106329680 0.00
5 20250212 0 73824118 0 55884857326 0.00