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

641
053950/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193900,229454985,675,675,675,675,281
20250219,193800,229454985,675,675,675,675,0
20250219,193700,229454985,675,675,675,675,0
20250219,193600,229454985,675,675,675,675,0
20250219,193500,229454985,675,675,675,675,0
20250219,193400,229454985,675,675,675,675,0
20250219,193300,229454985,675,675,675,675,0
20250219,193200,229454985,675,675,675,675,0
20250219,193100,229454985,675,675,675,675,0
20250219,193000,229454985,675,675,675,675,0
20250219,192900,229454985,675,675,675,675,0
20250219,192800,229454985,675,675,675,675,0
20250219,192700,229454985,675,675,675,675,0
20250219,192600,229454985,675,675,675,675,0
20250219,192500,229454985,675,675,675,675,0
20250219,192400,229454985,675,675,675,675,0
20250219,192300,229454985,675,675,675,675,0
20250219,192200,229454985,675,675,675,675,0
20250219,192100,229454985,675,675,675,675,0
20250219,192000,229454985,675,675,675,675,0
20250219,191900,229454985,675,675,675,675,0
20250219,191800,229454985,675,675,675,675,0
20250219,191700,229454985,675,675,675,675,0
20250219,191600,229454985,675,675,675,675,0
20250219,191500,229454985,675,675,675,675,0
20250219,191400,229454985,675,675,675,675,0
20250219,191300,229454985,675,675,675,675,0
20250219,191200,229454985,675,675,675,675,0
20250219,191100,229454985,675,675,675,675,0
20250219,191000,229454985,675,675,675,675,0
20250219,190900,229454985,675,675,675,675,281
20250219,190800,229454985,675,675,675,675,0
20250219,190700,229454985,675,675,675,675,0
20250219,190600,229454985,675,675,675,675,0
20250219,190500,229454985,675,675,675,675,0
20250219,190400,229454985,675,675,675,675,0
20250219,190300,229454985,675,675,675,675,0
20250219,190200,229454985,675,675,675,675,0
20250219,190100,229454985,675,675,675,675,0
20250219,190000,229454985,675,675,675,675,0
20250219,185900,229454985,675,675,675,675,0
20250219,185800,229454985,675,675,675,675,0
20250219,185700,229454985,675,675,675,675,0
20250219,185600,229454985,675,675,675,675,0
20250219,185500,229454985,675,675,675,675,0
20250219,185400,229454985,675,675,675,675,0
20250219,185300,229454985,675,675,675,675,0
20250219,185200,229454985,675,675,675,675,0
20250219,185100,229454985,675,675,675,675,0
20250219,185000,229454985,675,675,675,675,0
20250219,184900,229454985,675,675,675,675,0
20250219,184800,229454985,675,675,675,675,0
20250219,184700,229454985,675,675,675,675,0
20250219,184600,229454985,675,675,675,675,0
20250219,184500,229454985,675,675,675,675,0
20250219,184400,229454985,675,675,675,675,0
20250219,184300,229454985,675,675,675,675,0
20250219,184200,229454985,675,675,675,675,0
20250219,184100,229454985,675,675,675,675,0
20250219,184000,229454985,675,675,675,675,0
20250219,183900,229454985,675,675,675,675,281
20250219,183800,229454985,675,675,675,675,0
20250219,183700,229454985,675,675,675,675,0
20250219,183600,229454985,675,675,675,675,0
20250219,183500,229454985,675,675,675,675,0
20250219,183400,229454985,675,675,675,675,0
20250219,183300,229454985,675,675,675,675,0
20250219,183200,229454985,675,675,675,675,0
20250219,183100,229454985,675,675,675,675,0
20250219,183000,229454985,675,675,675,675,0
20250219,182900,229454985,675,675,675,675,0
20250219,182800,229454985,675,675,675,675,0
20250219,182700,229454985,675,675,675,675,0
20250219,182600,229454985,675,675,675,675,0
20250219,182500,229454985,675,675,675,675,0
20250219,182400,229454985,675,675,675,675,0
20250219,182300,229454985,675,675,675,675,0
20250219,182200,229454985,675,675,675,675,0
20250219,182100,229454985,675,675,675,675,0
20250219,182000,229454985,675,675,675,675,0
20250219,181900,229454985,675,675,675,675,0
20250219,181800,229454985,675,675,675,675,0
20250219,181700,229454985,675,675,675,675,0
20250219,181600,229454985,675,675,675,675,0
20250219,181500,229454985,675,675,675,675,0
20250219,181400,229454985,675,675,675,675,0
20250219,181300,229454985,675,675,675,675,0
20250219,181200,229454985,675,675,675,675,0
20250219,181100,229454985,675,675,675,675,0
20250219,181000,229454985,675,675,675,675,0
20250219,180900,229454985,675,675,675,675,281
20250219,180800,229454985,675,675,675,675,0
20250219,180700,229454985,675,675,675,675,0
20250219,180600,229454985,675,675,675,675,0
20250219,180500,229454985,675,675,675,675,0
20250219,180400,229454985,675,675,675,675,0
20250219,180300,229454985,675,675,675,675,0
20250219,180200,229454985,675,675,675,675,0
20250219,180100,229454985,675,675,675,675,0
20250219,180000,229454985,675,675,675,675,0
20250219,175900,229454985,675,675,675,675,0
20250219,175800,229454985,675,675,675,675,0
20250219,175700,229454985,675,675,675,675,0
20250219,175600,229454985,675,675,675,675,0
20250219,175500,229454985,675,675,675,675,0
20250219,175400,229454985,675,675,675,675,0
20250219,175300,229454985,675,675,675,675,0
20250219,175200,229454985,675,675,675,675,0
20250219,175100,229454985,675,675,675,675,0
20250219,175000,229454985,675,675,675,675,0
20250219,174900,229454985,675,675,675,675,0
20250219,174800,229454985,675,675,675,675,0
20250219,174700,229454985,675,675,675,675,0
20250219,174600,229454985,675,675,675,675,0
20250219,174500,229454985,675,675,675,675,0
20250219,174400,229454985,675,675,675,675,0
20250219,174300,229454985,675,675,675,675,0
20250219,174200,229454985,675,675,675,675,0
20250219,174100,229454985,675,675,675,675,0
20250219,174000,229454985,675,675,675,675,0
20250219,173900,229454985,675,675,675,675,281
20250219,173800,229454985,675,675,675,675,0
20250219,173700,229454985,675,675,675,675,0
20250219,173600,229454985,675,675,675,675,0
20250219,173500,229454985,675,675,675,675,0
20250219,173400,229454985,675,675,675,675,0
20250219,173300,229454985,675,675,675,675,0
20250219,173200,229454985,675,675,675,675,0
20250219,173100,229454985,675,675,675,675,0
20250219,173000,229454985,675,675,675,675,0
20250219,172900,229454985,675,675,675,675,0
20250219,172800,229454985,675,675,675,675,0
20250219,172700,229454985,675,675,675,675,0
20250219,172600,229454985,675,675,675,675,0
20250219,172500,229454985,675,675,675,675,0
20250219,172400,229454985,675,675,675,675,0
20250219,172300,229454985,675,675,675,675,0
20250219,172200,229454985,675,675,675,675,0
20250219,172100,229454985,675,675,675,675,0
20250219,172000,229454985,675,675,675,675,0
20250219,171900,229454985,675,675,675,675,0
20250219,171800,229454985,675,675,675,675,0
20250219,171700,229454985,675,675,675,675,0
20250219,171600,229454985,675,675,675,675,0
20250219,171500,229454985,675,675,675,675,0
20250219,171400,229454985,675,675,675,675,0
20250219,171300,229454985,675,675,675,675,0
20250219,171200,229454985,675,675,675,675,0
20250219,171100,229454985,675,675,675,675,0
20250219,171000,229454985,675,675,675,675,0
20250219,170900,229454985,675,675,675,675,281
20250219,170800,229454985,675,675,675,675,0
20250219,170700,229454985,675,675,675,675,0
20250219,170600,229454985,675,675,675,675,0
20250219,170500,229454985,675,675,675,675,0
20250219,170400,229454985,675,675,675,675,0
20250219,170300,229454985,675,675,675,675,0
20250219,170200,229454985,675,675,675,675,0
20250219,170100,229454985,675,675,675,675,0
20250219,170000,229454985,675,675,675,675,0
20250219,165900,229454985,675,675,675,675,0
20250219,165800,229454985,675,675,675,675,0
20250219,165700,229454985,675,675,675,675,0
20250219,165600,229454985,675,675,675,675,0
20250219,165500,229454985,675,675,675,675,0
20250219,165400,229454985,675,675,675,675,0
20250219,165300,229454985,675,675,675,675,0
20250219,165200,229454985,675,675,675,675,0
20250219,165100,229454985,675,675,675,675,0
20250219,165000,229454985,675,675,675,675,0
20250219,164900,229454985,675,675,675,675,0
20250219,164800,229454985,675,675,675,675,0
20250219,164700,229454985,675,675,675,675,0
20250219,164600,229454985,675,675,675,675,0
20250219,164500,229454985,675,675,675,675,0
20250219,164400,229454985,675,675,675,675,0
20250219,164300,229454985,675,675,675,675,0
20250219,164200,229454985,675,675,675,675,0
20250219,164100,229454985,675,675,675,675,0
20250219,164000,229454985,675,675,675,675,0
20250219,163900,229454985,675,675,675,675,281
20250219,163800,229454985,675,675,675,675,0
20250219,163700,229454985,675,675,675,675,0
20250219,163600,229454985,675,675,675,675,0
20250219,163500,229454985,675,675,675,675,0
20250219,163400,229454985,675,675,675,675,0
20250219,163300,229454985,675,675,675,675,0
20250219,163200,229454985,675,675,675,675,0
20250219,163100,229454985,675,675,675,675,0
20250219,163000,229454985,675,675,675,675,0
20250219,162900,229454985,675,675,675,675,0
20250219,162800,229454985,675,675,675,675,0
20250219,162700,229454985,675,675,675,675,0
20250219,162600,229454985,675,675,675,675,0
20250219,162500,229454985,675,675,675,675,0
20250219,162400,229454985,675,675,675,675,0
20250219,162300,229454985,675,675,675,675,0
20250219,162200,229454985,675,675,675,675,0
20250219,162100,229454985,675,675,675,675,0
20250219,162000,229454985,675,675,675,675,0
20250219,161900,229454985,675,675,675,675,0
20250219,161800,229454985,675,675,675,675,0
20250219,161700,229454985,675,675,675,675,0
20250219,161600,229454985,675,675,675,675,0
20250219,161500,229454985,675,675,675,675,0
20250219,161400,229454985,675,675,675,675,0
20250219,161300,229454985,675,675,675,675,0
20250219,161200,229454985,675,675,675,675,0
20250219,161100,229454985,675,675,675,675,0
20250219,161000,229454985,675,675,675,675,0
20250219,160900,229454985,675,675,675,675,281
20250219,160800,229454985,675,675,675,675,0
20250219,160700,229454985,675,675,675,675,0
20250219,160600,229454985,675,675,675,675,0
20250219,160500,229454985,675,675,675,675,0
20250219,160400,229454985,675,675,675,675,0
20250219,160300,229454985,675,675,675,675,0
20250219,160200,229454985,675,675,675,675,0
20250219,160100,229454985,675,675,675,675,0
20250219,160000,229454985,675,675,675,675,0
20250219,155900,229454985,675,675,675,675,0
20250219,155800,229454985,675,675,675,675,0
20250219,155700,229454985,675,675,675,675,0
20250219,155600,229454985,675,675,675,675,0
20250219,155500,229454985,675,675,675,675,0
20250219,155400,229454985,675,675,675,675,0
20250219,155300,229454985,675,675,675,675,0
20250219,155200,229454985,675,675,675,675,0
20250219,155100,229454985,675,675,675,675,0
20250219,155000,229454985,675,675,675,675,0
20250219,154900,229454985,675,675,675,675,0
20250219,154800,229454985,675,675,675,675,0
20250219,154700,229454985,675,675,675,675,0
20250219,154600,229454985,675,675,675,675,0
20250219,154500,229454985,675,675,675,675,0
20250219,154400,229454985,675,675,675,675,0
20250219,154300,229454985,675,675,675,675,0
20250219,154200,229454985,675,675,675,675,0
20250219,154100,229454985,675,675,675,675,0
20250219,154000,229454985,675,675,675,675,0
20250219,153900,229454985,675,675,675,675,281
20250219,153800,229454985,675,675,675,675,0
20250219,153700,229454985,675,675,675,675,0
20250219,153600,229454985,675,675,675,675,0
20250219,153500,229454985,675,675,675,675,0
20250219,153400,229454985,675,675,675,675,0
20250219,153300,229454985,675,675,675,675,0
20250219,153200,229454985,675,675,675,675,0
20250219,153100,229454985,675,675,675,675,0
20250219,153000,229454985,675,675,675,675,281
20250219,152900,229265310,674,674,674,674,0
20250219,152800,229265310,674,674,674,674,0
20250219,152700,229265310,674,674,674,674,0
20250219,152600,229265310,674,674,674,674,0
20250219,152500,229265310,674,674,674,674,0
20250219,152400,229265310,674,674,674,674,0
20250219,152300,229265310,674,674,674,674,0
20250219,152200,229265310,674,674,674,674,0
20250219,152100,229265310,674,674,674,674,0
20250219,152000,229265310,674,674,674,674,0
20250219,151900,229265310,674,674,675,674,3214
20250219,151800,227099073,675,674,675,674,1191
20250219,151700,226296318,674,674,674,674,337
20250219,151600,226069180,674,673,674,673,18
20250219,151500,226057058,674,674,674,674,559
20250219,151400,225680292,675,675,675,675,71
20250219,151300,225632367,676,675,676,675,924
20250219,151200,225008656,674,673,674,673,8298
20250219,151100,219419504,674,674,674,674,0
20250219,151000,219419504,674,674,674,674,0
20250219,150900,219419504,674,673,674,673,25
20250219,150800,219402674,673,673,674,673,583
20250219,150700,219010314,674,674,674,674,5801
20250219,150600,215100440,674,673,674,673,29026
20250219,150500,195558919,673,673,673,673,0
20250219,150400,195558919,673,673,673,673,1
20250219,150300,195558246,670,670,670,670,0
20250219,150200,195558246,670,670,670,670,0
20250219,150100,195558246,670,670,670,670,2999
20250219,150000,193548916,672,672,672,672,0
20250219,145900,193548916,672,672,672,672,1
20250219,145800,193548244,670,670,670,670,19
20250219,145700,193535514,673,673,673,673,0
20250219,145600,193535514,673,673,673,673,15
20250219,145500,193525419,673,673,673,673,0
20250219,145400,193525419,673,673,673,673,0
20250219,145300,193525419,673,673,673,673,1
20250219,145200,193524746,669,669,669,669,0
20250219,145100,193524746,669,669,669,669,0
20250219,145000,193524746,669,669,669,669,0
20250219,144900,193524746,669,669,669,669,0
20250219,144800,193524746,669,669,669,669,43
20250219,144700,193495979,673,673,673,673,0
20250219,144600,193495979,673,670,673,670,62
20250219,144500,193454436,670,670,670,670,0
20250219,144400,193454436,670,670,670,670,0
20250219,144300,193454436,670,670,670,670,1177
20250219,144200,192665846,672,672,672,672,0
20250219,144100,192665846,672,672,672,672,2923
20250219,144000,190701590,669,669,669,669,0
20250219,143900,190701590,669,669,669,669,0
20250219,143800,190701590,669,669,669,669,10
20250219,143700,190694900,669,671,671,669,5000
20250219,143600,187342572,673,672,673,672,5000
20250219,143500,183982075,672,672,672,672,0
20250219,143400,183982075,672,672,672,672,0
20250219,143300,183982075,672,671,672,671,5554
20250219,143200,180255321,672,672,672,672,149
20250219,143100,180155193,671,671,671,671,6
20250219,143000,180151167,671,671,671,671,1
20250219,142900,180150496,672,672,672,672,0
20250219,142800,180150496,672,672,672,672,0
20250219,142700,180150496,672,672,672,672,0
20250219,142600,180150496,672,672,672,672,10
20250219,142500,180143776,671,671,671,671,0
20250219,142400,180143776,671,671,671,671,0
20250219,142300,180143776,671,671,671,671,0
20250219,142200,180143776,671,671,671,671,0
20250219,142100,180143776,671,671,671,671,0
20250219,142000,180143776,671,671,671,671,22
20250219,141900,180129014,671,671,671,671,1000
20250219,141800,179458014,671,671,671,671,100
20250219,141700,179390914,671,671,671,671,8
20250219,141600,179385546,671,671,671,671,5
20250219,141500,179382191,670,670,670,670,160
20250219,141400,179274991,668,668,668,668,0
20250219,141300,179274991,668,668,668,668,0
20250219,141200,179274991,668,668,668,668,0
20250219,141100,179274991,668,668,668,668,0
20250219,141000,179274991,668,671,671,668,9000
20250219,140900,173250922,671,671,671,671,0
20250219,140800,173250922,671,671,671,671,1000
20250219,140700,172579922,671,671,671,671,2800
20250219,140600,170701122,672,672,672,672,1105
20250219,140500,169958562,672,672,672,672,200
20250219,140400,169824162,671,671,671,671,0
20250219,140300,169824162,671,671,671,671,350
20250219,140200,169589312,672,672,672,672,0
20250219,140100,169589312,672,671,672,671,210
20250219,140000,169448392,671,671,671,671,0
20250219,135900,169448392,671,671,671,671,0
20250219,135800,169448392,671,672,672,671,141
20250219,135700,169353671,672,672,672,672,0
20250219,135600,169353671,672,672,672,672,0
20250219,135500,169353671,672,672,672,672,4
20250219,135400,169350983,671,671,671,671,0
20250219,135300,169350983,671,671,671,671,2
20250219,135200,169349641,671,671,671,671,278
20250219,135100,169163103,671,671,671,671,0
20250219,135000,169163103,671,671,671,671,5
20250219,134900,169159748,672,672,672,672,0
20250219,134800,169159748,672,672,672,672,0
20250219,134700,169159748,672,672,672,672,0
20250219,134600,169159748,672,670,672,670,2
20250219,134500,169158406,671,671,671,671,0
20250219,134400,169158406,671,671,671,671,9973
20250219,134300,162466523,671,671,671,671,211
20250219,134200,162324942,671,671,671,671,0
20250219,134100,162324942,671,671,671,671,142
20250219,134000,162229660,671,671,671,671,4
20250219,133900,162226976,672,672,672,672,0
20250219,133800,162226976,672,672,672,672,0
20250219,133700,162226976,672,672,672,672,0
20250219,133600,162226976,672,672,672,672,0
20250219,133500,162226976,672,672,672,672,0
20250219,133400,162226976,672,672,672,672,0
20250219,133300,162226976,672,672,672,672,0
20250219,133200,162226976,672,672,672,672,0
20250219,133100,162226976,672,672,672,672,0
20250219,133000,162226976,672,672,672,672,0
20250219,132900,162226976,672,672,672,672,2
20250219,132800,162225632,672,672,672,672,0
20250219,132700,162225632,672,672,672,672,0
20250219,132600,162225632,672,672,672,672,0
20250219,132500,162225632,672,672,672,672,200
20250219,132400,162091232,672,672,672,672,0
20250219,132300,162091232,672,672,672,672,0
20250219,132200,162091232,672,672,672,672,0
20250219,132100,162091232,672,672,672,672,0
20250219,132000,162091232,672,672,672,672,0
20250219,131900,162091232,672,672,672,672,0
20250219,131800,162091232,672,672,672,672,0
20250219,131700,162091232,672,672,672,672,0
20250219,131600,162091232,672,672,672,672,0
20250219,131500,162091232,672,672,672,672,0
20250219,131400,162091232,672,672,672,672,8
20250219,131300,162085856,672,672,672,672,0
20250219,131200,162085856,672,672,672,672,300
20250219,131100,161884256,673,673,673,673,20
20250219,131000,161870796,673,673,673,673,0
20250219,130900,161870796,673,673,673,673,5
20250219,130800,161867431,673,673,673,673,0
20250219,130700,161867431,673,673,673,673,0
20250219,130600,161867431,673,673,673,673,101
20250219,130500,161799458,673,673,673,673,70
20250219,130400,161752348,673,673,673,673,0
20250219,130300,161752348,673,673,673,673,2
20250219,130200,161751002,673,672,673,672,16409
20250219,130100,150718857,671,671,672,671,5006
20250219,130000,147359830,671,671,671,671,0
20250219,125900,147359830,671,671,671,671,0
20250219,125800,147359830,671,671,671,671,0
20250219,125700,147359830,671,671,671,671,0
20250219,125600,147359830,671,671,671,671,0
20250219,125500,147359830,671,671,671,671,0
20250219,125400,147359830,671,671,671,671,7036
20250219,125300,142638674,671,671,671,671,41
20250219,125200,142611163,671,671,671,671,0
20250219,125100,142611163,671,671,671,671,3000
20250219,125000,140598163,671,671,671,671,0
20250219,124900,140598163,671,671,671,671,0
20250219,124800,140598163,671,671,671,671,500
20250219,124700,140262663,671,671,671,671,0
20250219,124600,140262663,671,671,671,671,1
20250219,124500,140261992,671,671,671,671,0
20250219,124400,140261992,671,671,671,671,0
20250219,124300,140261992,671,671,671,671,7
20250219,124200,140257295,671,671,671,671,0
20250219,124100,140257295,671,671,671,671,10
20250219,124000,140250585,671,671,671,671,0
20250219,123900,140250585,671,671,671,671,0
20250219,123800,140250585,671,671,671,671,400
20250219,123700,139982185,671,671,671,671,0
20250219,123600,139982185,671,671,671,671,0
20250219,123500,139982185,671,671,671,671,0
20250219,123400,139982185,671,668,671,668,300
20250219,123300,139781185,671,671,671,671,0
20250219,123200,139781185,671,671,671,671,500
20250219,123100,139445685,668,668,668,668,0
20250219,123000,139445685,668,668,668,668,34
20250219,122900,139422973,669,669,669,669,20
20250219,122800,139409593,666,666,666,666,0
20250219,122700,139409593,666,666,666,666,0
20250219,122600,139409593,666,669,669,666,20500
20250219,122500,125738898,671,671,671,671,0
20250219,122400,125738898,671,671,671,671,0
20250219,122300,125738898,671,670,671,670,2500
20250219,122200,124062217,667,667,667,667,0
20250219,122100,124062217,667,667,667,667,0
20250219,122000,124062217,667,667,667,667,0
20250219,121900,124062217,667,669,669,667,12167
20250219,121800,115943611,669,669,669,669,800
20250219,121700,115408411,669,669,669,669,14
20250219,121600,115399045,670,670,670,670,0
20250219,121500,115399045,670,670,670,670,0
20250219,121400,115399045,670,670,670,670,273
20250219,121300,115216135,670,670,670,670,0
20250219,121200,115216135,670,670,670,670,500
20250219,121100,114881135,670,670,670,670,3000
20250219,121000,112871135,670,670,670,670,0
20250219,120900,112871135,670,670,670,670,0
20250219,120800,112871135,670,670,670,670,0
20250219,120700,112871135,670,670,670,670,0
20250219,120600,112871135,670,670,670,670,26
20250219,120500,112853715,671,671,671,671,0
20250219,120400,112853715,671,671,671,671,0
20250219,120300,112853715,671,671,671,671,1000
20250219,120200,112182715,671,671,671,671,6
20250219,120100,112178689,672,672,672,672,0
20250219,120000,112178689,672,671,672,671,284
20250219,115900,111988066,671,671,671,671,4982
20250219,115800,108645144,672,672,672,672,0
20250219,115700,108645144,672,672,672,672,0
20250219,115600,108645144,672,672,672,672,0
20250219,115500,108645144,672,672,672,672,0
20250219,115400,108645144,672,672,672,672,0
20250219,115300,108645144,672,672,672,672,1
20250219,115200,108644472,672,672,672,672,0
20250219,115100,108644472,672,672,672,672,43
20250219,115000,108615576,672,672,672,672,0
20250219,114900,108615576,672,672,672,672,0
20250219,114800,108615576,672,672,672,672,0
20250219,114700,108615576,672,672,672,672,0
20250219,114600,108615576,672,672,672,672,36
20250219,114500,108591384,671,671,671,671,5
20250219,114400,108588029,671,671,671,671,0
20250219,114300,108588029,671,672,672,671,193
20250219,114200,108458351,671,672,672,671,4750
20250219,114100,105271061,672,672,672,672,0
20250219,114000,105271061,672,672,672,672,0
20250219,113900,105271061,672,672,672,672,0
20250219,113800,105271061,672,672,672,672,0
20250219,113700,105271061,672,673,673,671,5
20250219,113600,105267701,671,671,671,671,0
20250219,113500,105267701,671,671,671,671,1
20250219,113400,105267030,671,671,671,671,0
20250219,113300,105267030,671,671,671,671,0
20250219,113200,105267030,671,671,671,671,6
20250219,113100,105263004,672,671,672,671,15
20250219,113000,105252934,673,673,673,673,0
20250219,112900,105252934,673,673,673,673,3
20250219,112800,105250915,673,673,673,673,0
20250219,112700,105250915,673,673,673,673,3
20250219,112600,105248896,673,673,673,673,0
20250219,112500,105248896,673,673,673,673,450
20250219,112400,104946046,673,673,673,673,0
20250219,112300,104946046,673,673,673,673,1000
20250219,112200,104273046,673,673,673,673,0
20250219,112100,104273046,673,671,673,671,9430
20250219,112000,97936086,671,671,671,671,0
20250219,111900,97936086,671,671,671,671,0
20250219,111800,97936086,671,671,671,671,0
20250219,111700,97936086,671,671,671,671,206
20250219,111600,97797860,671,671,671,671,10
20250219,111500,97791150,670,670,670,670,0
20250219,111400,97791150,670,670,670,670,0
20250219,111300,97791150,670,670,670,670,50
20250219,111200,97757650,670,670,670,670,0
20250219,111100,97757650,670,670,670,670,0
20250219,111000,97757650,670,670,670,670,50
20250219,110900,97724150,670,670,670,670,134
20250219,110800,97634370,670,670,670,668,4512
20250219,110700,94615696,670,670,670,670,0
20250219,110600,94615696,670,670,670,670,50
20250219,110500,94582196,670,670,670,670,282
20250219,110400,94393256,671,671,671,671,0
20250219,110300,94393256,671,671,671,671,12
20250219,110200,94385204,671,671,671,671,0
20250219,110100,94385204,671,670,671,670,527
20250219,110000,94032113,670,670,670,670,100
20250219,105900,93965113,670,672,672,670,217
20250219,105800,93819715,669,669,669,669,10
20250219,105700,93813025,673,673,673,673,0
20250219,105600,93813025,673,673,673,673,0
20250219,105500,93813025,673,673,673,673,1
20250219,105400,93812352,668,668,668,668,0
20250219,105300,93812352,668,670,670,668,1121
20250219,105200,93062443,669,669,669,669,0
20250219,105100,93062443,669,669,669,669,0
20250219,105000,93062443,669,669,669,669,1000
20250219,104900,92393443,669,671,671,669,1009
20250219,104800,91717795,673,671,673,671,11
20250219,104700,91710412,673,673,673,673,0
20250219,104600,91710412,673,673,673,673,1
20250219,104500,91709739,670,670,670,670,0
20250219,104400,91709739,670,670,670,670,292
20250219,104300,91514099,670,672,672,670,8000
20250219,104200,86151053,672,671,672,671,1902
20250219,104100,84874809,671,671,671,671,15
20250219,104000,84864744,671,671,671,671,0
20250219,103900,84864744,671,671,671,671,0
20250219,103800,84864744,671,671,671,671,1
20250219,103700,84864073,671,671,671,671,19
20250219,103600,84851324,673,673,673,673,0
20250219,103500,84851324,673,673,673,673,1
20250219,103400,84850651,671,671,671,671,1000
20250219,103300,84179651,671,671,671,671,5
20250219,103200,84176296,673,673,673,673,1
20250219,103100,84175623,673,671,673,671,122
20250219,103000,84093759,671,671,673,671,600
20250219,102900,83691157,672,671,672,671,190
20250219,102800,83563586,671,671,671,671,1082
20250219,102700,82837564,672,672,672,672,0
20250219,102600,82837564,672,672,672,672,2
20250219,102500,82836220,673,673,673,673,0
20250219,102400,82836220,673,673,673,673,2
20250219,102300,82834874,671,671,671,671,216
20250219,102200,82689938,673,673,673,673,29
20250219,102100,82670421,673,673,673,673,430
20250219,102000,82381031,674,673,674,673,2051
20250219,101900,80998708,674,672,674,672,23898
20250219,101800,64927504,672,672,672,672,7
20250219,101700,64922800,672,672,672,672,20
20250219,101600,64909360,672,671,672,671,2
20250219,101500,64908017,670,670,670,670,0
20250219,101400,64908017,670,672,672,670,3
20250219,101300,64906003,672,672,672,672,1000
20250219,101200,64234003,672,671,672,670,7990
20250219,101100,58874711,670,670,670,670,817
20250219,101000,58327321,671,671,671,671,0
20250219,100900,58327321,671,669,671,669,3002
20250219,100800,56318979,670,669,670,669,199
20250219,100700,56185651,670,669,670,669,3301
20250219,100600,53973982,670,669,670,669,1251
20250219,100500,53136961,669,669,669,669,0
20250219,100400,53136961,669,669,669,669,232
20250219,100300,52981753,669,669,669,669,0
20250219,100200,52981753,669,669,669,669,1631
20250219,100100,51890614,671,671,671,671,1
20250219,100000,51889943,671,671,671,670,502
20250219,095900,51553601,670,670,670,670,1351
20250219,095800,50648431,670,670,670,670,0
20250219,095700,50648431,670,670,670,670,0
20250219,095600,50648431,670,670,670,670,500
20250219,095500,50313431,670,670,670,670,0
20250219,095400,50313431,670,670,670,670,1216
20250219,095300,49498711,670,670,670,670,5
20250219,095200,49495361,670,670,670,670,6
20250219,095100,49491341,671,671,671,671,10
20250219,095000,49484631,671,671,671,671,140
20250219,094900,49390691,671,670,671,670,601
20250219,094800,48988020,671,671,671,671,0
20250219,094700,48988020,671,671,671,671,146
20250219,094600,48890054,671,670,671,669,2942
20250219,094500,46919189,670,671,671,670,1208
20250219,094400,46109808,671,670,671,670,586
20250219,094300,45717185,670,670,670,670,3171
20250219,094200,43592615,670,670,670,670,9
20250219,094100,43586585,671,670,671,670,631
20250219,094000,43163814,669,669,669,669,0
20250219,093900,43163814,669,669,669,669,0
20250219,093800,43163814,669,669,669,669,731
20250219,093700,42674775,669,669,669,668,5
20250219,093600,42671433,669,669,669,669,0
20250219,093500,42671433,669,669,669,669,300
20250219,093400,42470733,669,670,670,669,204
20250219,093300,42334253,670,670,670,670,0
20250219,093200,42334253,670,670,670,670,0
20250219,093100,42334253,670,670,670,670,1
20250219,093000,42333583,670,670,670,670,14
20250219,092900,42324203,669,669,669,669,121
20250219,092800,42243254,670,670,670,670,1502
20250219,092700,41236914,671,671,671,671,0
20250219,092600,41236914,671,670,671,670,47646
20250219,092500,9314093,672,672,672,672,0
20250219,092400,9314093,672,672,672,672,0
20250219,092300,9314093,672,671,672,671,39
20250219,092200,9287923,672,672,672,672,1
20250219,092100,9287251,671,671,671,671,468
20250219,092000,8973223,671,671,671,671,3668
20250219,091900,6511995,672,672,672,672,1
20250219,091800,6511323,671,671,671,671,1619
20250219,091700,5424974,673,673,673,673,2
20250219,091600,5423628,671,671,671,671,0
20250219,091500,5423628,671,673,673,671,1201
20250219,091400,4617755,673,673,673,673,0
20250219,091300,4617755,673,671,673,671,208
20250219,091200,4478184,673,673,673,671,10
20250219,091100,4471456,673,672,673,672,510
20250219,091000,4128735,672,671,672,671,301
20250219,090900,3926763,671,670,671,669,2752
20250219,090800,2084792,670,672,672,670,501
20250219,090700,1749120,670,670,670,670,0
20250219,090600,1749120,670,670,670,670,13
20250219,090500,1740410,673,672,673,672,1700
20250219,090400,597223,672,672,672,672,0
20250219,090300,597223,672,672,672,672,151
20250219,090200,495751,669,669,669,669,40
20250219,090100,468991,673,668,673,668,2
20250219,090000,467650,673,667,673,667,701
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193900 229454985 675 675 675 675 281
3 20250219 193800 229454985 675 675 675 675 0
4 20250219 193700 229454985 675 675 675 675 0
5 20250219 193600 229454985 675 675 675 675 0
6 20250219 193500 229454985 675 675 675 675 0
7 20250219 193400 229454985 675 675 675 675 0
8 20250219 193300 229454985 675 675 675 675 0
9 20250219 193200 229454985 675 675 675 675 0
10 20250219 193100 229454985 675 675 675 675 0
11 20250219 193000 229454985 675 675 675 675 0
12 20250219 192900 229454985 675 675 675 675 0
13 20250219 192800 229454985 675 675 675 675 0
14 20250219 192700 229454985 675 675 675 675 0
15 20250219 192600 229454985 675 675 675 675 0
16 20250219 192500 229454985 675 675 675 675 0
17 20250219 192400 229454985 675 675 675 675 0
18 20250219 192300 229454985 675 675 675 675 0
19 20250219 192200 229454985 675 675 675 675 0
20 20250219 192100 229454985 675 675 675 675 0
21 20250219 192000 229454985 675 675 675 675 0
22 20250219 191900 229454985 675 675 675 675 0
23 20250219 191800 229454985 675 675 675 675 0
24 20250219 191700 229454985 675 675 675 675 0
25 20250219 191600 229454985 675 675 675 675 0
26 20250219 191500 229454985 675 675 675 675 0
27 20250219 191400 229454985 675 675 675 675 0
28 20250219 191300 229454985 675 675 675 675 0
29 20250219 191200 229454985 675 675 675 675 0
30 20250219 191100 229454985 675 675 675 675 0
31 20250219 191000 229454985 675 675 675 675 0
32 20250219 190900 229454985 675 675 675 675 281
33 20250219 190800 229454985 675 675 675 675 0
34 20250219 190700 229454985 675 675 675 675 0
35 20250219 190600 229454985 675 675 675 675 0
36 20250219 190500 229454985 675 675 675 675 0
37 20250219 190400 229454985 675 675 675 675 0
38 20250219 190300 229454985 675 675 675 675 0
39 20250219 190200 229454985 675 675 675 675 0
40 20250219 190100 229454985 675 675 675 675 0
41 20250219 190000 229454985 675 675 675 675 0
42 20250219 185900 229454985 675 675 675 675 0
43 20250219 185800 229454985 675 675 675 675 0
44 20250219 185700 229454985 675 675 675 675 0
45 20250219 185600 229454985 675 675 675 675 0
46 20250219 185500 229454985 675 675 675 675 0
47 20250219 185400 229454985 675 675 675 675 0
48 20250219 185300 229454985 675 675 675 675 0
49 20250219 185200 229454985 675 675 675 675 0
50 20250219 185100 229454985 675 675 675 675 0
51 20250219 185000 229454985 675 675 675 675 0
52 20250219 184900 229454985 675 675 675 675 0
53 20250219 184800 229454985 675 675 675 675 0
54 20250219 184700 229454985 675 675 675 675 0
55 20250219 184600 229454985 675 675 675 675 0
56 20250219 184500 229454985 675 675 675 675 0
57 20250219 184400 229454985 675 675 675 675 0
58 20250219 184300 229454985 675 675 675 675 0
59 20250219 184200 229454985 675 675 675 675 0
60 20250219 184100 229454985 675 675 675 675 0
61 20250219 184000 229454985 675 675 675 675 0
62 20250219 183900 229454985 675 675 675 675 281
63 20250219 183800 229454985 675 675 675 675 0
64 20250219 183700 229454985 675 675 675 675 0
65 20250219 183600 229454985 675 675 675 675 0
66 20250219 183500 229454985 675 675 675 675 0
67 20250219 183400 229454985 675 675 675 675 0
68 20250219 183300 229454985 675 675 675 675 0
69 20250219 183200 229454985 675 675 675 675 0
70 20250219 183100 229454985 675 675 675 675 0
71 20250219 183000 229454985 675 675 675 675 0
72 20250219 182900 229454985 675 675 675 675 0
73 20250219 182800 229454985 675 675 675 675 0
74 20250219 182700 229454985 675 675 675 675 0
75 20250219 182600 229454985 675 675 675 675 0
76 20250219 182500 229454985 675 675 675 675 0
77 20250219 182400 229454985 675 675 675 675 0
78 20250219 182300 229454985 675 675 675 675 0
79 20250219 182200 229454985 675 675 675 675 0
80 20250219 182100 229454985 675 675 675 675 0
81 20250219 182000 229454985 675 675 675 675 0
82 20250219 181900 229454985 675 675 675 675 0
83 20250219 181800 229454985 675 675 675 675 0
84 20250219 181700 229454985 675 675 675 675 0
85 20250219 181600 229454985 675 675 675 675 0
86 20250219 181500 229454985 675 675 675 675 0
87 20250219 181400 229454985 675 675 675 675 0
88 20250219 181300 229454985 675 675 675 675 0
89 20250219 181200 229454985 675 675 675 675 0
90 20250219 181100 229454985 675 675 675 675 0
91 20250219 181000 229454985 675 675 675 675 0
92 20250219 180900 229454985 675 675 675 675 281
93 20250219 180800 229454985 675 675 675 675 0
94 20250219 180700 229454985 675 675 675 675 0
95 20250219 180600 229454985 675 675 675 675 0
96 20250219 180500 229454985 675 675 675 675 0
97 20250219 180400 229454985 675 675 675 675 0
98 20250219 180300 229454985 675 675 675 675 0
99 20250219 180200 229454985 675 675 675 675 0
100 20250219 180100 229454985 675 675 675 675 0
101 20250219 180000 229454985 675 675 675 675 0
102 20250219 175900 229454985 675 675 675 675 0
103 20250219 175800 229454985 675 675 675 675 0
104 20250219 175700 229454985 675 675 675 675 0
105 20250219 175600 229454985 675 675 675 675 0
106 20250219 175500 229454985 675 675 675 675 0
107 20250219 175400 229454985 675 675 675 675 0
108 20250219 175300 229454985 675 675 675 675 0
109 20250219 175200 229454985 675 675 675 675 0
110 20250219 175100 229454985 675 675 675 675 0
111 20250219 175000 229454985 675 675 675 675 0
112 20250219 174900 229454985 675 675 675 675 0
113 20250219 174800 229454985 675 675 675 675 0
114 20250219 174700 229454985 675 675 675 675 0
115 20250219 174600 229454985 675 675 675 675 0
116 20250219 174500 229454985 675 675 675 675 0
117 20250219 174400 229454985 675 675 675 675 0
118 20250219 174300 229454985 675 675 675 675 0
119 20250219 174200 229454985 675 675 675 675 0
120 20250219 174100 229454985 675 675 675 675 0
121 20250219 174000 229454985 675 675 675 675 0
122 20250219 173900 229454985 675 675 675 675 281
123 20250219 173800 229454985 675 675 675 675 0
124 20250219 173700 229454985 675 675 675 675 0
125 20250219 173600 229454985 675 675 675 675 0
126 20250219 173500 229454985 675 675 675 675 0
127 20250219 173400 229454985 675 675 675 675 0
128 20250219 173300 229454985 675 675 675 675 0
129 20250219 173200 229454985 675 675 675 675 0
130 20250219 173100 229454985 675 675 675 675 0
131 20250219 173000 229454985 675 675 675 675 0
132 20250219 172900 229454985 675 675 675 675 0
133 20250219 172800 229454985 675 675 675 675 0
134 20250219 172700 229454985 675 675 675 675 0
135 20250219 172600 229454985 675 675 675 675 0
136 20250219 172500 229454985 675 675 675 675 0
137 20250219 172400 229454985 675 675 675 675 0
138 20250219 172300 229454985 675 675 675 675 0
139 20250219 172200 229454985 675 675 675 675 0
140 20250219 172100 229454985 675 675 675 675 0
141 20250219 172000 229454985 675 675 675 675 0
142 20250219 171900 229454985 675 675 675 675 0
143 20250219 171800 229454985 675 675 675 675 0
144 20250219 171700 229454985 675 675 675 675 0
145 20250219 171600 229454985 675 675 675 675 0
146 20250219 171500 229454985 675 675 675 675 0
147 20250219 171400 229454985 675 675 675 675 0
148 20250219 171300 229454985 675 675 675 675 0
149 20250219 171200 229454985 675 675 675 675 0
150 20250219 171100 229454985 675 675 675 675 0
151 20250219 171000 229454985 675 675 675 675 0
152 20250219 170900 229454985 675 675 675 675 281
153 20250219 170800 229454985 675 675 675 675 0
154 20250219 170700 229454985 675 675 675 675 0
155 20250219 170600 229454985 675 675 675 675 0
156 20250219 170500 229454985 675 675 675 675 0
157 20250219 170400 229454985 675 675 675 675 0
158 20250219 170300 229454985 675 675 675 675 0
159 20250219 170200 229454985 675 675 675 675 0
160 20250219 170100 229454985 675 675 675 675 0
161 20250219 170000 229454985 675 675 675 675 0
162 20250219 165900 229454985 675 675 675 675 0
163 20250219 165800 229454985 675 675 675 675 0
164 20250219 165700 229454985 675 675 675 675 0
165 20250219 165600 229454985 675 675 675 675 0
166 20250219 165500 229454985 675 675 675 675 0
167 20250219 165400 229454985 675 675 675 675 0
168 20250219 165300 229454985 675 675 675 675 0
169 20250219 165200 229454985 675 675 675 675 0
170 20250219 165100 229454985 675 675 675 675 0
171 20250219 165000 229454985 675 675 675 675 0
172 20250219 164900 229454985 675 675 675 675 0
173 20250219 164800 229454985 675 675 675 675 0
174 20250219 164700 229454985 675 675 675 675 0
175 20250219 164600 229454985 675 675 675 675 0
176 20250219 164500 229454985 675 675 675 675 0
177 20250219 164400 229454985 675 675 675 675 0
178 20250219 164300 229454985 675 675 675 675 0
179 20250219 164200 229454985 675 675 675 675 0
180 20250219 164100 229454985 675 675 675 675 0
181 20250219 164000 229454985 675 675 675 675 0
182 20250219 163900 229454985 675 675 675 675 281
183 20250219 163800 229454985 675 675 675 675 0
184 20250219 163700 229454985 675 675 675 675 0
185 20250219 163600 229454985 675 675 675 675 0
186 20250219 163500 229454985 675 675 675 675 0
187 20250219 163400 229454985 675 675 675 675 0
188 20250219 163300 229454985 675 675 675 675 0
189 20250219 163200 229454985 675 675 675 675 0
190 20250219 163100 229454985 675 675 675 675 0
191 20250219 163000 229454985 675 675 675 675 0
192 20250219 162900 229454985 675 675 675 675 0
193 20250219 162800 229454985 675 675 675 675 0
194 20250219 162700 229454985 675 675 675 675 0
195 20250219 162600 229454985 675 675 675 675 0
196 20250219 162500 229454985 675 675 675 675 0
197 20250219 162400 229454985 675 675 675 675 0
198 20250219 162300 229454985 675 675 675 675 0
199 20250219 162200 229454985 675 675 675 675 0
200 20250219 162100 229454985 675 675 675 675 0
201 20250219 162000 229454985 675 675 675 675 0
202 20250219 161900 229454985 675 675 675 675 0
203 20250219 161800 229454985 675 675 675 675 0
204 20250219 161700 229454985 675 675 675 675 0
205 20250219 161600 229454985 675 675 675 675 0
206 20250219 161500 229454985 675 675 675 675 0
207 20250219 161400 229454985 675 675 675 675 0
208 20250219 161300 229454985 675 675 675 675 0
209 20250219 161200 229454985 675 675 675 675 0
210 20250219 161100 229454985 675 675 675 675 0
211 20250219 161000 229454985 675 675 675 675 0
212 20250219 160900 229454985 675 675 675 675 281
213 20250219 160800 229454985 675 675 675 675 0
214 20250219 160700 229454985 675 675 675 675 0
215 20250219 160600 229454985 675 675 675 675 0
216 20250219 160500 229454985 675 675 675 675 0
217 20250219 160400 229454985 675 675 675 675 0
218 20250219 160300 229454985 675 675 675 675 0
219 20250219 160200 229454985 675 675 675 675 0
220 20250219 160100 229454985 675 675 675 675 0
221 20250219 160000 229454985 675 675 675 675 0
222 20250219 155900 229454985 675 675 675 675 0
223 20250219 155800 229454985 675 675 675 675 0
224 20250219 155700 229454985 675 675 675 675 0
225 20250219 155600 229454985 675 675 675 675 0
226 20250219 155500 229454985 675 675 675 675 0
227 20250219 155400 229454985 675 675 675 675 0
228 20250219 155300 229454985 675 675 675 675 0
229 20250219 155200 229454985 675 675 675 675 0
230 20250219 155100 229454985 675 675 675 675 0
231 20250219 155000 229454985 675 675 675 675 0
232 20250219 154900 229454985 675 675 675 675 0
233 20250219 154800 229454985 675 675 675 675 0
234 20250219 154700 229454985 675 675 675 675 0
235 20250219 154600 229454985 675 675 675 675 0
236 20250219 154500 229454985 675 675 675 675 0
237 20250219 154400 229454985 675 675 675 675 0
238 20250219 154300 229454985 675 675 675 675 0
239 20250219 154200 229454985 675 675 675 675 0
240 20250219 154100 229454985 675 675 675 675 0
241 20250219 154000 229454985 675 675 675 675 0
242 20250219 153900 229454985 675 675 675 675 281
243 20250219 153800 229454985 675 675 675 675 0
244 20250219 153700 229454985 675 675 675 675 0
245 20250219 153600 229454985 675 675 675 675 0
246 20250219 153500 229454985 675 675 675 675 0
247 20250219 153400 229454985 675 675 675 675 0
248 20250219 153300 229454985 675 675 675 675 0
249 20250219 153200 229454985 675 675 675 675 0
250 20250219 153100 229454985 675 675 675 675 0
251 20250219 153000 229454985 675 675 675 675 281
252 20250219 152900 229265310 674 674 674 674 0
253 20250219 152800 229265310 674 674 674 674 0
254 20250219 152700 229265310 674 674 674 674 0
255 20250219 152600 229265310 674 674 674 674 0
256 20250219 152500 229265310 674 674 674 674 0
257 20250219 152400 229265310 674 674 674 674 0
258 20250219 152300 229265310 674 674 674 674 0
259 20250219 152200 229265310 674 674 674 674 0
260 20250219 152100 229265310 674 674 674 674 0
261 20250219 152000 229265310 674 674 674 674 0
262 20250219 151900 229265310 674 674 675 674 3214
263 20250219 151800 227099073 675 674 675 674 1191
264 20250219 151700 226296318 674 674 674 674 337
265 20250219 151600 226069180 674 673 674 673 18
266 20250219 151500 226057058 674 674 674 674 559
267 20250219 151400 225680292 675 675 675 675 71
268 20250219 151300 225632367 676 675 676 675 924
269 20250219 151200 225008656 674 673 674 673 8298
270 20250219 151100 219419504 674 674 674 674 0
271 20250219 151000 219419504 674 674 674 674 0
272 20250219 150900 219419504 674 673 674 673 25
273 20250219 150800 219402674 673 673 674 673 583
274 20250219 150700 219010314 674 674 674 674 5801
275 20250219 150600 215100440 674 673 674 673 29026
276 20250219 150500 195558919 673 673 673 673 0
277 20250219 150400 195558919 673 673 673 673 1
278 20250219 150300 195558246 670 670 670 670 0
279 20250219 150200 195558246 670 670 670 670 0
280 20250219 150100 195558246 670 670 670 670 2999
281 20250219 150000 193548916 672 672 672 672 0
282 20250219 145900 193548916 672 672 672 672 1
283 20250219 145800 193548244 670 670 670 670 19
284 20250219 145700 193535514 673 673 673 673 0
285 20250219 145600 193535514 673 673 673 673 15
286 20250219 145500 193525419 673 673 673 673 0
287 20250219 145400 193525419 673 673 673 673 0
288 20250219 145300 193525419 673 673 673 673 1
289 20250219 145200 193524746 669 669 669 669 0
290 20250219 145100 193524746 669 669 669 669 0
291 20250219 145000 193524746 669 669 669 669 0
292 20250219 144900 193524746 669 669 669 669 0
293 20250219 144800 193524746 669 669 669 669 43
294 20250219 144700 193495979 673 673 673 673 0
295 20250219 144600 193495979 673 670 673 670 62
296 20250219 144500 193454436 670 670 670 670 0
297 20250219 144400 193454436 670 670 670 670 0
298 20250219 144300 193454436 670 670 670 670 1177
299 20250219 144200 192665846 672 672 672 672 0
300 20250219 144100 192665846 672 672 672 672 2923
301 20250219 144000 190701590 669 669 669 669 0
302 20250219 143900 190701590 669 669 669 669 0
303 20250219 143800 190701590 669 669 669 669 10
304 20250219 143700 190694900 669 671 671 669 5000
305 20250219 143600 187342572 673 672 673 672 5000
306 20250219 143500 183982075 672 672 672 672 0
307 20250219 143400 183982075 672 672 672 672 0
308 20250219 143300 183982075 672 671 672 671 5554
309 20250219 143200 180255321 672 672 672 672 149
310 20250219 143100 180155193 671 671 671 671 6
311 20250219 143000 180151167 671 671 671 671 1
312 20250219 142900 180150496 672 672 672 672 0
313 20250219 142800 180150496 672 672 672 672 0
314 20250219 142700 180150496 672 672 672 672 0
315 20250219 142600 180150496 672 672 672 672 10
316 20250219 142500 180143776 671 671 671 671 0
317 20250219 142400 180143776 671 671 671 671 0
318 20250219 142300 180143776 671 671 671 671 0
319 20250219 142200 180143776 671 671 671 671 0
320 20250219 142100 180143776 671 671 671 671 0
321 20250219 142000 180143776 671 671 671 671 22
322 20250219 141900 180129014 671 671 671 671 1000
323 20250219 141800 179458014 671 671 671 671 100
324 20250219 141700 179390914 671 671 671 671 8
325 20250219 141600 179385546 671 671 671 671 5
326 20250219 141500 179382191 670 670 670 670 160
327 20250219 141400 179274991 668 668 668 668 0
328 20250219 141300 179274991 668 668 668 668 0
329 20250219 141200 179274991 668 668 668 668 0
330 20250219 141100 179274991 668 668 668 668 0
331 20250219 141000 179274991 668 671 671 668 9000
332 20250219 140900 173250922 671 671 671 671 0
333 20250219 140800 173250922 671 671 671 671 1000
334 20250219 140700 172579922 671 671 671 671 2800
335 20250219 140600 170701122 672 672 672 672 1105
336 20250219 140500 169958562 672 672 672 672 200
337 20250219 140400 169824162 671 671 671 671 0
338 20250219 140300 169824162 671 671 671 671 350
339 20250219 140200 169589312 672 672 672 672 0
340 20250219 140100 169589312 672 671 672 671 210
341 20250219 140000 169448392 671 671 671 671 0
342 20250219 135900 169448392 671 671 671 671 0
343 20250219 135800 169448392 671 672 672 671 141
344 20250219 135700 169353671 672 672 672 672 0
345 20250219 135600 169353671 672 672 672 672 0
346 20250219 135500 169353671 672 672 672 672 4
347 20250219 135400 169350983 671 671 671 671 0
348 20250219 135300 169350983 671 671 671 671 2
349 20250219 135200 169349641 671 671 671 671 278
350 20250219 135100 169163103 671 671 671 671 0
351 20250219 135000 169163103 671 671 671 671 5
352 20250219 134900 169159748 672 672 672 672 0
353 20250219 134800 169159748 672 672 672 672 0
354 20250219 134700 169159748 672 672 672 672 0
355 20250219 134600 169159748 672 670 672 670 2
356 20250219 134500 169158406 671 671 671 671 0
357 20250219 134400 169158406 671 671 671 671 9973
358 20250219 134300 162466523 671 671 671 671 211
359 20250219 134200 162324942 671 671 671 671 0
360 20250219 134100 162324942 671 671 671 671 142
361 20250219 134000 162229660 671 671 671 671 4
362 20250219 133900 162226976 672 672 672 672 0
363 20250219 133800 162226976 672 672 672 672 0
364 20250219 133700 162226976 672 672 672 672 0
365 20250219 133600 162226976 672 672 672 672 0
366 20250219 133500 162226976 672 672 672 672 0
367 20250219 133400 162226976 672 672 672 672 0
368 20250219 133300 162226976 672 672 672 672 0
369 20250219 133200 162226976 672 672 672 672 0
370 20250219 133100 162226976 672 672 672 672 0
371 20250219 133000 162226976 672 672 672 672 0
372 20250219 132900 162226976 672 672 672 672 2
373 20250219 132800 162225632 672 672 672 672 0
374 20250219 132700 162225632 672 672 672 672 0
375 20250219 132600 162225632 672 672 672 672 0
376 20250219 132500 162225632 672 672 672 672 200
377 20250219 132400 162091232 672 672 672 672 0
378 20250219 132300 162091232 672 672 672 672 0
379 20250219 132200 162091232 672 672 672 672 0
380 20250219 132100 162091232 672 672 672 672 0
381 20250219 132000 162091232 672 672 672 672 0
382 20250219 131900 162091232 672 672 672 672 0
383 20250219 131800 162091232 672 672 672 672 0
384 20250219 131700 162091232 672 672 672 672 0
385 20250219 131600 162091232 672 672 672 672 0
386 20250219 131500 162091232 672 672 672 672 0
387 20250219 131400 162091232 672 672 672 672 8
388 20250219 131300 162085856 672 672 672 672 0
389 20250219 131200 162085856 672 672 672 672 300
390 20250219 131100 161884256 673 673 673 673 20
391 20250219 131000 161870796 673 673 673 673 0
392 20250219 130900 161870796 673 673 673 673 5
393 20250219 130800 161867431 673 673 673 673 0
394 20250219 130700 161867431 673 673 673 673 0
395 20250219 130600 161867431 673 673 673 673 101
396 20250219 130500 161799458 673 673 673 673 70
397 20250219 130400 161752348 673 673 673 673 0
398 20250219 130300 161752348 673 673 673 673 2
399 20250219 130200 161751002 673 672 673 672 16409
400 20250219 130100 150718857 671 671 672 671 5006
401 20250219 130000 147359830 671 671 671 671 0
402 20250219 125900 147359830 671 671 671 671 0
403 20250219 125800 147359830 671 671 671 671 0
404 20250219 125700 147359830 671 671 671 671 0
405 20250219 125600 147359830 671 671 671 671 0
406 20250219 125500 147359830 671 671 671 671 0
407 20250219 125400 147359830 671 671 671 671 7036
408 20250219 125300 142638674 671 671 671 671 41
409 20250219 125200 142611163 671 671 671 671 0
410 20250219 125100 142611163 671 671 671 671 3000
411 20250219 125000 140598163 671 671 671 671 0
412 20250219 124900 140598163 671 671 671 671 0
413 20250219 124800 140598163 671 671 671 671 500
414 20250219 124700 140262663 671 671 671 671 0
415 20250219 124600 140262663 671 671 671 671 1
416 20250219 124500 140261992 671 671 671 671 0
417 20250219 124400 140261992 671 671 671 671 0
418 20250219 124300 140261992 671 671 671 671 7
419 20250219 124200 140257295 671 671 671 671 0
420 20250219 124100 140257295 671 671 671 671 10
421 20250219 124000 140250585 671 671 671 671 0
422 20250219 123900 140250585 671 671 671 671 0
423 20250219 123800 140250585 671 671 671 671 400
424 20250219 123700 139982185 671 671 671 671 0
425 20250219 123600 139982185 671 671 671 671 0
426 20250219 123500 139982185 671 671 671 671 0
427 20250219 123400 139982185 671 668 671 668 300
428 20250219 123300 139781185 671 671 671 671 0
429 20250219 123200 139781185 671 671 671 671 500
430 20250219 123100 139445685 668 668 668 668 0
431 20250219 123000 139445685 668 668 668 668 34
432 20250219 122900 139422973 669 669 669 669 20
433 20250219 122800 139409593 666 666 666 666 0
434 20250219 122700 139409593 666 666 666 666 0
435 20250219 122600 139409593 666 669 669 666 20500
436 20250219 122500 125738898 671 671 671 671 0
437 20250219 122400 125738898 671 671 671 671 0
438 20250219 122300 125738898 671 670 671 670 2500
439 20250219 122200 124062217 667 667 667 667 0
440 20250219 122100 124062217 667 667 667 667 0
441 20250219 122000 124062217 667 667 667 667 0
442 20250219 121900 124062217 667 669 669 667 12167
443 20250219 121800 115943611 669 669 669 669 800
444 20250219 121700 115408411 669 669 669 669 14
445 20250219 121600 115399045 670 670 670 670 0
446 20250219 121500 115399045 670 670 670 670 0
447 20250219 121400 115399045 670 670 670 670 273
448 20250219 121300 115216135 670 670 670 670 0
449 20250219 121200 115216135 670 670 670 670 500
450 20250219 121100 114881135 670 670 670 670 3000
451 20250219 121000 112871135 670 670 670 670 0
452 20250219 120900 112871135 670 670 670 670 0
453 20250219 120800 112871135 670 670 670 670 0
454 20250219 120700 112871135 670 670 670 670 0
455 20250219 120600 112871135 670 670 670 670 26
456 20250219 120500 112853715 671 671 671 671 0
457 20250219 120400 112853715 671 671 671 671 0
458 20250219 120300 112853715 671 671 671 671 1000
459 20250219 120200 112182715 671 671 671 671 6
460 20250219 120100 112178689 672 672 672 672 0
461 20250219 120000 112178689 672 671 672 671 284
462 20250219 115900 111988066 671 671 671 671 4982
463 20250219 115800 108645144 672 672 672 672 0
464 20250219 115700 108645144 672 672 672 672 0
465 20250219 115600 108645144 672 672 672 672 0
466 20250219 115500 108645144 672 672 672 672 0
467 20250219 115400 108645144 672 672 672 672 0
468 20250219 115300 108645144 672 672 672 672 1
469 20250219 115200 108644472 672 672 672 672 0
470 20250219 115100 108644472 672 672 672 672 43
471 20250219 115000 108615576 672 672 672 672 0
472 20250219 114900 108615576 672 672 672 672 0
473 20250219 114800 108615576 672 672 672 672 0
474 20250219 114700 108615576 672 672 672 672 0
475 20250219 114600 108615576 672 672 672 672 36
476 20250219 114500 108591384 671 671 671 671 5
477 20250219 114400 108588029 671 671 671 671 0
478 20250219 114300 108588029 671 672 672 671 193
479 20250219 114200 108458351 671 672 672 671 4750
480 20250219 114100 105271061 672 672 672 672 0
481 20250219 114000 105271061 672 672 672 672 0
482 20250219 113900 105271061 672 672 672 672 0
483 20250219 113800 105271061 672 672 672 672 0
484 20250219 113700 105271061 672 673 673 671 5
485 20250219 113600 105267701 671 671 671 671 0
486 20250219 113500 105267701 671 671 671 671 1
487 20250219 113400 105267030 671 671 671 671 0
488 20250219 113300 105267030 671 671 671 671 0
489 20250219 113200 105267030 671 671 671 671 6
490 20250219 113100 105263004 672 671 672 671 15
491 20250219 113000 105252934 673 673 673 673 0
492 20250219 112900 105252934 673 673 673 673 3
493 20250219 112800 105250915 673 673 673 673 0
494 20250219 112700 105250915 673 673 673 673 3
495 20250219 112600 105248896 673 673 673 673 0
496 20250219 112500 105248896 673 673 673 673 450
497 20250219 112400 104946046 673 673 673 673 0
498 20250219 112300 104946046 673 673 673 673 1000
499 20250219 112200 104273046 673 673 673 673 0
500 20250219 112100 104273046 673 671 673 671 9430
501 20250219 112000 97936086 671 671 671 671 0
502 20250219 111900 97936086 671 671 671 671 0
503 20250219 111800 97936086 671 671 671 671 0
504 20250219 111700 97936086 671 671 671 671 206
505 20250219 111600 97797860 671 671 671 671 10
506 20250219 111500 97791150 670 670 670 670 0
507 20250219 111400 97791150 670 670 670 670 0
508 20250219 111300 97791150 670 670 670 670 50
509 20250219 111200 97757650 670 670 670 670 0
510 20250219 111100 97757650 670 670 670 670 0
511 20250219 111000 97757650 670 670 670 670 50
512 20250219 110900 97724150 670 670 670 670 134
513 20250219 110800 97634370 670 670 670 668 4512
514 20250219 110700 94615696 670 670 670 670 0
515 20250219 110600 94615696 670 670 670 670 50
516 20250219 110500 94582196 670 670 670 670 282
517 20250219 110400 94393256 671 671 671 671 0
518 20250219 110300 94393256 671 671 671 671 12
519 20250219 110200 94385204 671 671 671 671 0
520 20250219 110100 94385204 671 670 671 670 527
521 20250219 110000 94032113 670 670 670 670 100
522 20250219 105900 93965113 670 672 672 670 217
523 20250219 105800 93819715 669 669 669 669 10
524 20250219 105700 93813025 673 673 673 673 0
525 20250219 105600 93813025 673 673 673 673 0
526 20250219 105500 93813025 673 673 673 673 1
527 20250219 105400 93812352 668 668 668 668 0
528 20250219 105300 93812352 668 670 670 668 1121
529 20250219 105200 93062443 669 669 669 669 0
530 20250219 105100 93062443 669 669 669 669 0
531 20250219 105000 93062443 669 669 669 669 1000
532 20250219 104900 92393443 669 671 671 669 1009
533 20250219 104800 91717795 673 671 673 671 11
534 20250219 104700 91710412 673 673 673 673 0
535 20250219 104600 91710412 673 673 673 673 1
536 20250219 104500 91709739 670 670 670 670 0
537 20250219 104400 91709739 670 670 670 670 292
538 20250219 104300 91514099 670 672 672 670 8000
539 20250219 104200 86151053 672 671 672 671 1902
540 20250219 104100 84874809 671 671 671 671 15
541 20250219 104000 84864744 671 671 671 671 0
542 20250219 103900 84864744 671 671 671 671 0
543 20250219 103800 84864744 671 671 671 671 1
544 20250219 103700 84864073 671 671 671 671 19
545 20250219 103600 84851324 673 673 673 673 0
546 20250219 103500 84851324 673 673 673 673 1
547 20250219 103400 84850651 671 671 671 671 1000
548 20250219 103300 84179651 671 671 671 671 5
549 20250219 103200 84176296 673 673 673 673 1
550 20250219 103100 84175623 673 671 673 671 122
551 20250219 103000 84093759 671 671 673 671 600
552 20250219 102900 83691157 672 671 672 671 190
553 20250219 102800 83563586 671 671 671 671 1082
554 20250219 102700 82837564 672 672 672 672 0
555 20250219 102600 82837564 672 672 672 672 2
556 20250219 102500 82836220 673 673 673 673 0
557 20250219 102400 82836220 673 673 673 673 2
558 20250219 102300 82834874 671 671 671 671 216
559 20250219 102200 82689938 673 673 673 673 29
560 20250219 102100 82670421 673 673 673 673 430
561 20250219 102000 82381031 674 673 674 673 2051
562 20250219 101900 80998708 674 672 674 672 23898
563 20250219 101800 64927504 672 672 672 672 7
564 20250219 101700 64922800 672 672 672 672 20
565 20250219 101600 64909360 672 671 672 671 2
566 20250219 101500 64908017 670 670 670 670 0
567 20250219 101400 64908017 670 672 672 670 3
568 20250219 101300 64906003 672 672 672 672 1000
569 20250219 101200 64234003 672 671 672 670 7990
570 20250219 101100 58874711 670 670 670 670 817
571 20250219 101000 58327321 671 671 671 671 0
572 20250219 100900 58327321 671 669 671 669 3002
573 20250219 100800 56318979 670 669 670 669 199
574 20250219 100700 56185651 670 669 670 669 3301
575 20250219 100600 53973982 670 669 670 669 1251
576 20250219 100500 53136961 669 669 669 669 0
577 20250219 100400 53136961 669 669 669 669 232
578 20250219 100300 52981753 669 669 669 669 0
579 20250219 100200 52981753 669 669 669 669 1631
580 20250219 100100 51890614 671 671 671 671 1
581 20250219 100000 51889943 671 671 671 670 502
582 20250219 095900 51553601 670 670 670 670 1351
583 20250219 095800 50648431 670 670 670 670 0
584 20250219 095700 50648431 670 670 670 670 0
585 20250219 095600 50648431 670 670 670 670 500
586 20250219 095500 50313431 670 670 670 670 0
587 20250219 095400 50313431 670 670 670 670 1216
588 20250219 095300 49498711 670 670 670 670 5
589 20250219 095200 49495361 670 670 670 670 6
590 20250219 095100 49491341 671 671 671 671 10
591 20250219 095000 49484631 671 671 671 671 140
592 20250219 094900 49390691 671 670 671 670 601
593 20250219 094800 48988020 671 671 671 671 0
594 20250219 094700 48988020 671 671 671 671 146
595 20250219 094600 48890054 671 670 671 669 2942
596 20250219 094500 46919189 670 671 671 670 1208
597 20250219 094400 46109808 671 670 671 670 586
598 20250219 094300 45717185 670 670 670 670 3171
599 20250219 094200 43592615 670 670 670 670 9
600 20250219 094100 43586585 671 670 671 670 631
601 20250219 094000 43163814 669 669 669 669 0
602 20250219 093900 43163814 669 669 669 669 0
603 20250219 093800 43163814 669 669 669 669 731
604 20250219 093700 42674775 669 669 669 668 5
605 20250219 093600 42671433 669 669 669 669 0
606 20250219 093500 42671433 669 669 669 669 300
607 20250219 093400 42470733 669 670 670 669 204
608 20250219 093300 42334253 670 670 670 670 0
609 20250219 093200 42334253 670 670 670 670 0
610 20250219 093100 42334253 670 670 670 670 1
611 20250219 093000 42333583 670 670 670 670 14
612 20250219 092900 42324203 669 669 669 669 121
613 20250219 092800 42243254 670 670 670 670 1502
614 20250219 092700 41236914 671 671 671 671 0
615 20250219 092600 41236914 671 670 671 670 47646
616 20250219 092500 9314093 672 672 672 672 0
617 20250219 092400 9314093 672 672 672 672 0
618 20250219 092300 9314093 672 671 672 671 39
619 20250219 092200 9287923 672 672 672 672 1
620 20250219 092100 9287251 671 671 671 671 468
621 20250219 092000 8973223 671 671 671 671 3668
622 20250219 091900 6511995 672 672 672 672 1
623 20250219 091800 6511323 671 671 671 671 1619
624 20250219 091700 5424974 673 673 673 673 2
625 20250219 091600 5423628 671 671 671 671 0
626 20250219 091500 5423628 671 673 673 671 1201
627 20250219 091400 4617755 673 673 673 673 0
628 20250219 091300 4617755 673 671 673 671 208
629 20250219 091200 4478184 673 673 673 671 10
630 20250219 091100 4471456 673 672 673 672 510
631 20250219 091000 4128735 672 671 672 671 301
632 20250219 090900 3926763 671 670 671 669 2752
633 20250219 090800 2084792 670 672 672 670 501
634 20250219 090700 1749120 670 670 670 670 0
635 20250219 090600 1749120 670 670 670 670 13
636 20250219 090500 1740410 673 672 673 672 1700
637 20250219 090400 597223 672 672 672 672 0
638 20250219 090300 597223 672 672 672 672 151
639 20250219 090200 495751 669 669 669 669 40
640 20250219 090100 468991 673 668 673 668 2
641 20250219 090000 467650 673 667 673 667 701

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,78147358,0,52983908724,0.00
20250214,0,78147358,0,51967993070,0.00
20250213,0,78147358,0,52202435144,0.00
20250212,0,78147358,0,52280582502,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 78147358 0 52983908724 0.00
3 20250214 0 78147358 0 51967993070 0.00
4 20250213 0 78147358 0 52202435144 0.00
5 20250212 0 78147358 0 52280582502 0.00