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

642
054180/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194000,65048134,289,289,289,289,1010
20250219,193900,65048134,289,289,289,289,0
20250219,193800,65048134,289,289,289,289,0
20250219,193700,65048134,289,289,289,289,0
20250219,193600,65048134,289,289,289,289,0
20250219,193500,65048134,289,289,289,289,0
20250219,193400,65048134,289,289,289,289,0
20250219,193300,65048134,289,289,289,289,0
20250219,193200,65048134,289,289,289,289,0
20250219,193100,65048134,289,289,289,289,0
20250219,193000,65048134,289,289,289,289,0
20250219,192900,65048134,289,289,289,289,0
20250219,192800,65048134,289,289,289,289,0
20250219,192700,65048134,289,289,289,289,0
20250219,192600,65048134,289,289,289,289,0
20250219,192500,65048134,289,289,289,289,0
20250219,192400,65048134,289,289,289,289,0
20250219,192300,65048134,289,289,289,289,0
20250219,192200,65048134,289,289,289,289,0
20250219,192100,65048134,289,289,289,289,0
20250219,192000,65048134,289,289,289,289,0
20250219,191900,65048134,289,289,289,289,0
20250219,191800,65048134,289,289,289,289,0
20250219,191700,65048134,289,289,289,289,0
20250219,191600,65048134,289,289,289,289,0
20250219,191500,65048134,289,289,289,289,0
20250219,191400,65048134,289,289,289,289,0
20250219,191300,65048134,289,289,289,289,0
20250219,191200,65048134,289,289,289,289,0
20250219,191100,65048134,289,289,289,289,0
20250219,191000,65048134,289,289,289,289,1010
20250219,190900,65048134,289,289,289,289,0
20250219,190800,65048134,289,289,289,289,0
20250219,190700,65048134,289,289,289,289,0
20250219,190600,65048134,289,289,289,289,0
20250219,190500,65048134,289,289,289,289,0
20250219,190400,65048134,289,289,289,289,0
20250219,190300,65048134,289,289,289,289,0
20250219,190200,65048134,289,289,289,289,0
20250219,190100,65048134,289,289,289,289,0
20250219,190000,65048134,289,289,289,289,0
20250219,185900,65048134,289,289,289,289,0
20250219,185800,65048134,289,289,289,289,0
20250219,185700,65048134,289,289,289,289,0
20250219,185600,65048134,289,289,289,289,0
20250219,185500,65048134,289,289,289,289,0
20250219,185400,65048134,289,289,289,289,0
20250219,185300,65048134,289,289,289,289,0
20250219,185200,65048134,289,289,289,289,0
20250219,185100,65048134,289,289,289,289,0
20250219,185000,65048134,289,289,289,289,0
20250219,184900,65048134,289,289,289,289,0
20250219,184800,65048134,289,289,289,289,0
20250219,184700,65048134,289,289,289,289,0
20250219,184600,65048134,289,289,289,289,0
20250219,184500,65048134,289,289,289,289,0
20250219,184400,65048134,289,289,289,289,0
20250219,184300,65048134,289,289,289,289,0
20250219,184200,65048134,289,289,289,289,0
20250219,184100,65048134,289,289,289,289,0
20250219,184000,65048134,289,289,289,289,1010
20250219,183900,65048134,289,289,289,289,0
20250219,183800,65048134,289,289,289,289,0
20250219,183700,65048134,289,289,289,289,0
20250219,183600,65048134,289,289,289,289,0
20250219,183500,65048134,289,289,289,289,0
20250219,183400,65048134,289,289,289,289,0
20250219,183300,65048134,289,289,289,289,0
20250219,183200,65048134,289,289,289,289,0
20250219,183100,65048134,289,289,289,289,0
20250219,183000,65048134,289,289,289,289,0
20250219,182900,65048134,289,289,289,289,0
20250219,182800,65048134,289,289,289,289,0
20250219,182700,65048134,289,289,289,289,0
20250219,182600,65048134,289,289,289,289,0
20250219,182500,65048134,289,289,289,289,0
20250219,182400,65048134,289,289,289,289,0
20250219,182300,65048134,289,289,289,289,0
20250219,182200,65048134,289,289,289,289,0
20250219,182100,65048134,289,289,289,289,0
20250219,182000,65048134,289,289,289,289,0
20250219,181900,65048134,289,289,289,289,0
20250219,181800,65048134,289,289,289,289,0
20250219,181700,65048134,289,289,289,289,0
20250219,181600,65048134,289,289,289,289,0
20250219,181500,65048134,289,289,289,289,0
20250219,181400,65048134,289,289,289,289,0
20250219,181300,65048134,289,289,289,289,0
20250219,181200,65048134,289,289,289,289,0
20250219,181100,65048134,289,289,289,289,0
20250219,181000,65048134,289,289,289,289,1010
20250219,180900,65048134,289,289,289,289,0
20250219,180800,65048134,289,289,289,289,0
20250219,180700,65048134,289,289,289,289,0
20250219,180600,65048134,289,289,289,289,0
20250219,180500,65048134,289,289,289,289,0
20250219,180400,65048134,289,289,289,289,0
20250219,180300,65048134,289,289,289,289,0
20250219,180200,65048134,289,289,289,289,0
20250219,180100,65048134,289,289,289,289,0
20250219,180000,65048134,289,289,289,289,0
20250219,175900,65048134,289,289,289,289,0
20250219,175800,65048134,289,289,289,289,0
20250219,175700,65048134,289,289,289,289,0
20250219,175600,65048134,289,289,289,289,0
20250219,175500,65048134,289,289,289,289,0
20250219,175400,65048134,289,289,289,289,0
20250219,175300,65048134,289,289,289,289,0
20250219,175200,65048134,289,289,289,289,0
20250219,175100,65048134,289,289,289,289,0
20250219,175000,65048134,289,289,289,289,0
20250219,174900,65048134,289,289,289,289,0
20250219,174800,65048134,289,289,289,289,0
20250219,174700,65048134,289,289,289,289,0
20250219,174600,65048134,289,289,289,289,0
20250219,174500,65048134,289,289,289,289,0
20250219,174400,65048134,289,289,289,289,0
20250219,174300,65048134,289,289,289,289,0
20250219,174200,65048134,289,289,289,289,0
20250219,174100,65048134,289,289,289,289,0
20250219,174000,65048134,289,289,289,289,1010
20250219,173900,65048134,289,289,289,289,0
20250219,173800,65048134,289,289,289,289,0
20250219,173700,65048134,289,289,289,289,0
20250219,173600,65048134,289,289,289,289,0
20250219,173500,65048134,289,289,289,289,0
20250219,173400,65048134,289,289,289,289,0
20250219,173300,65048134,289,289,289,289,0
20250219,173200,65048134,289,289,289,289,0
20250219,173100,65048134,289,289,289,289,0
20250219,173000,65048134,289,289,289,289,0
20250219,172900,65048134,289,289,289,289,0
20250219,172800,65048134,289,289,289,289,0
20250219,172700,65048134,289,289,289,289,0
20250219,172600,65048134,289,289,289,289,0
20250219,172500,65048134,289,289,289,289,0
20250219,172400,65048134,289,289,289,289,0
20250219,172300,65048134,289,289,289,289,0
20250219,172200,65048134,289,289,289,289,0
20250219,172100,65048134,289,289,289,289,0
20250219,172000,65048134,289,289,289,289,0
20250219,171900,65048134,289,289,289,289,0
20250219,171800,65048134,289,289,289,289,0
20250219,171700,65048134,289,289,289,289,0
20250219,171600,65048134,289,289,289,289,0
20250219,171500,65048134,289,289,289,289,0
20250219,171400,65048134,289,289,289,289,0
20250219,171300,65048134,289,289,289,289,0
20250219,171200,65048134,289,289,289,289,0
20250219,171100,65048134,289,289,289,289,0
20250219,171000,65048134,289,289,289,289,1010
20250219,170900,65048134,289,289,289,289,0
20250219,170800,65048134,289,289,289,289,0
20250219,170700,65048134,289,289,289,289,0
20250219,170600,65048134,289,289,289,289,0
20250219,170500,65048134,289,289,289,289,0
20250219,170400,65048134,289,289,289,289,0
20250219,170300,65048134,289,289,289,289,0
20250219,170200,65048134,289,289,289,289,0
20250219,170100,65048134,289,289,289,289,0
20250219,170000,65048134,289,289,289,289,0
20250219,165900,65048134,289,289,289,289,0
20250219,165800,65048134,289,289,289,289,0
20250219,165700,65048134,289,289,289,289,0
20250219,165600,65048134,289,289,289,289,0
20250219,165500,65048134,289,289,289,289,0
20250219,165400,65048134,289,289,289,289,0
20250219,165300,65048134,289,289,289,289,0
20250219,165200,65048134,289,289,289,289,0
20250219,165100,65048134,289,289,289,289,0
20250219,165000,65048134,289,289,289,289,0
20250219,164900,65048134,289,289,289,289,0
20250219,164800,65048134,289,289,289,289,0
20250219,164700,65048134,289,289,289,289,0
20250219,164600,65048134,289,289,289,289,0
20250219,164500,65048134,289,289,289,289,0
20250219,164400,65048134,289,289,289,289,0
20250219,164300,65048134,289,289,289,289,0
20250219,164200,65048134,289,289,289,289,0
20250219,164100,65048134,289,289,289,289,0
20250219,164000,65048134,289,289,289,289,1010
20250219,163900,65048134,289,289,289,289,0
20250219,163800,65048134,289,289,289,289,0
20250219,163700,65048134,289,289,289,289,0
20250219,163600,65048134,289,289,289,289,0
20250219,163500,65048134,289,289,289,289,0
20250219,163400,65048134,289,289,289,289,0
20250219,163300,65048134,289,289,289,289,0
20250219,163200,65048134,289,289,289,289,0
20250219,163100,65048134,289,289,289,289,0
20250219,163000,65048134,289,289,289,289,0
20250219,162900,65048134,289,289,289,289,0
20250219,162800,65048134,289,289,289,289,0
20250219,162700,65048134,289,289,289,289,0
20250219,162600,65048134,289,289,289,289,0
20250219,162500,65048134,289,289,289,289,0
20250219,162400,65048134,289,289,289,289,0
20250219,162300,65048134,289,289,289,289,0
20250219,162200,65048134,289,289,289,289,0
20250219,162100,65048134,289,289,289,289,0
20250219,162000,65048134,289,289,289,289,0
20250219,161900,65048134,289,289,289,289,0
20250219,161800,65048134,289,289,289,289,0
20250219,161700,65048134,289,289,289,289,0
20250219,161600,65048134,289,289,289,289,0
20250219,161500,65048134,289,289,289,289,0
20250219,161400,65048134,289,289,289,289,0
20250219,161300,65048134,289,289,289,289,0
20250219,161200,65048134,289,289,289,289,0
20250219,161100,65048134,289,289,289,289,0
20250219,161000,65048134,289,289,289,289,1010
20250219,160900,65048134,289,289,289,289,0
20250219,160800,65048134,289,289,289,289,0
20250219,160700,65048134,289,289,289,289,0
20250219,160600,65048134,289,289,289,289,0
20250219,160500,65048134,289,289,289,289,0
20250219,160400,65048134,289,289,289,289,0
20250219,160300,65048134,289,289,289,289,0
20250219,160200,65048134,289,289,289,289,0
20250219,160100,65048134,289,289,289,289,0
20250219,160000,65048134,289,289,289,289,0
20250219,155900,65048134,289,289,289,289,0
20250219,155800,65048134,289,289,289,289,0
20250219,155700,65048134,289,289,289,289,0
20250219,155600,65048134,289,289,289,289,0
20250219,155500,65048134,289,289,289,289,0
20250219,155400,65048134,289,289,289,289,0
20250219,155300,65048134,289,289,289,289,0
20250219,155200,65048134,289,289,289,289,0
20250219,155100,65048134,289,289,289,289,0
20250219,155000,65048134,289,289,289,289,0
20250219,154900,65048134,289,289,289,289,0
20250219,154800,65048134,289,289,289,289,0
20250219,154700,65048134,289,289,289,289,0
20250219,154600,65048134,289,289,289,289,0
20250219,154500,65048134,289,289,289,289,0
20250219,154400,65048134,289,289,289,289,0
20250219,154300,65048134,289,289,289,289,0
20250219,154200,65048134,289,289,289,289,0
20250219,154100,65048134,289,289,289,289,0
20250219,154000,65048134,289,289,289,289,1010
20250219,153900,65048134,289,289,289,289,0
20250219,153800,65048134,289,289,289,289,0
20250219,153700,65048134,289,289,289,289,0
20250219,153600,65048134,289,289,289,289,0
20250219,153500,65048134,289,289,289,289,0
20250219,153400,65048134,289,289,289,289,0
20250219,153300,65048134,289,289,289,289,0
20250219,153200,65048134,289,289,289,289,0
20250219,153100,65048134,289,289,289,289,0
20250219,153000,65048134,289,289,289,289,1010
20250219,152900,64756244,289,289,289,289,0
20250219,152800,64756244,289,289,289,289,0
20250219,152700,64756244,289,289,289,289,0
20250219,152600,64756244,289,289,289,289,0
20250219,152500,64756244,289,289,289,289,0
20250219,152400,64756244,289,289,289,289,0
20250219,152300,64756244,289,289,289,289,0
20250219,152200,64756244,289,289,289,289,0
20250219,152100,64756244,289,289,289,289,0
20250219,152000,64756244,289,289,289,289,0
20250219,151900,64756244,289,288,289,288,228
20250219,151800,64690405,288,289,289,288,8
20250219,151700,64688100,288,289,289,288,366
20250219,151600,64582470,288,288,288,288,51
20250219,151500,64567782,289,289,289,289,0
20250219,151400,64567782,289,289,289,289,1
20250219,151300,64567493,288,288,288,288,5
20250219,151200,64566053,288,289,289,288,266
20250219,151100,64489443,288,290,290,288,204
20250219,151000,64430677,290,289,290,289,369
20250219,150900,64324035,290,290,290,290,1000
20250219,150800,64034035,290,290,290,290,1891
20250219,150700,63485645,290,290,290,290,0
20250219,150600,63485645,290,290,290,290,0
20250219,150500,63485645,290,290,290,290,236
20250219,150400,63417205,290,290,290,290,0
20250219,150300,63417205,290,290,290,290,0
20250219,150200,63417205,290,289,290,289,2869
20250219,150100,62588062,289,288,289,288,367
20250219,150000,62482166,289,289,289,289,0
20250219,145900,62482166,289,289,289,289,0
20250219,145800,62482166,289,289,289,289,0
20250219,145700,62482166,289,289,289,289,1100
20250219,145600,62164266,290,289,290,289,101
20250219,145500,62135076,290,290,290,290,0
20250219,145400,62135076,290,290,290,290,0
20250219,145300,62135076,290,290,290,290,0
20250219,145200,62135076,290,290,290,290,0
20250219,145100,62135076,290,290,290,290,0
20250219,145000,62135076,290,290,290,290,1
20250219,144900,62134786,289,289,289,289,373
20250219,144800,62026989,290,290,290,290,0
20250219,144700,62026989,290,290,290,290,0
20250219,144600,62026989,290,290,290,290,0
20250219,144500,62026989,290,290,290,290,157
20250219,144400,61981459,290,290,290,290,0
20250219,144300,61981459,290,290,290,290,1
20250219,144200,61981169,288,288,288,288,2002
20250219,144100,61404593,290,290,290,290,0
20250219,144000,61404593,290,290,290,290,537
20250219,143900,61248863,290,290,290,290,0
20250219,143800,61248863,290,290,290,290,100
20250219,143700,61219863,290,290,290,290,378
20250219,143600,61110243,290,290,290,290,100
20250219,143500,61081243,290,290,290,290,3
20250219,143400,61080373,290,290,290,290,1
20250219,143300,61080083,289,289,289,289,20
20250219,143200,61074303,290,290,290,290,0
20250219,143100,61074303,290,290,290,290,0
20250219,143000,61074303,290,290,290,290,0
20250219,142900,61074303,290,290,290,290,1
20250219,142800,61074013,288,288,288,288,2234
20250219,142700,60430621,289,289,289,289,0
20250219,142600,60430621,289,289,289,289,0
20250219,142500,60430621,289,289,289,289,466
20250219,142400,60295947,289,289,289,289,1000
20250219,142300,60006947,289,289,289,289,1
20250219,142200,60006658,288,289,289,288,2100
20250219,142100,59399858,288,288,288,288,20
20250219,142000,59394098,288,289,289,288,752
20250219,141900,59176790,289,289,289,289,0
20250219,141800,59176790,289,289,289,289,0
20250219,141700,59176790,289,288,289,288,6
20250219,141600,59175061,289,289,289,289,0
20250219,141500,59175061,289,289,289,289,18
20250219,141400,59169859,289,289,289,289,640
20250219,141300,58984899,289,289,289,289,0
20250219,141200,58984899,289,289,289,289,0
20250219,141100,58984899,289,289,289,289,1
20250219,141000,58984610,289,289,289,289,1
20250219,140900,58984321,289,289,289,289,0
20250219,140800,58984321,289,289,289,289,0
20250219,140700,58984321,289,289,289,289,0
20250219,140600,58984321,289,289,289,289,33
20250219,140500,58974784,289,289,289,289,2
20250219,140400,58974206,289,289,289,289,0
20250219,140300,58974206,289,289,289,289,0
20250219,140200,58974206,289,289,289,289,5
20250219,140100,58972761,289,289,289,289,0
20250219,140000,58972761,289,289,289,289,4
20250219,135900,58971605,288,288,288,288,0
20250219,135800,58971605,288,288,288,288,3
20250219,135700,58970741,289,289,289,289,16
20250219,135600,58966117,289,289,289,289,0
20250219,135500,58966117,289,289,289,289,47
20250219,135400,58952534,289,289,289,289,0
20250219,135300,58952534,289,289,289,289,151
20250219,135200,58908895,289,288,289,288,291
20250219,135100,58824931,289,289,289,289,3280
20250219,135000,57877011,289,289,289,289,5
20250219,134900,57875566,288,288,288,288,0
20250219,134800,57875566,288,288,288,288,0
20250219,134700,57875566,288,288,288,288,300
20250219,134600,57789166,289,289,289,289,0
20250219,134500,57789166,289,289,289,289,5
20250219,134400,57787721,289,289,289,289,0
20250219,134300,57787721,289,289,289,289,670
20250219,134200,57594091,289,289,289,289,0
20250219,134100,57594091,289,289,289,289,0
20250219,134000,57594091,289,289,289,289,4
20250219,133900,57592935,289,289,289,289,0
20250219,133800,57592935,289,288,289,288,7
20250219,133700,57590918,288,288,288,288,14
20250219,133600,57586886,289,289,289,289,2
20250219,133500,57586308,289,289,289,289,5
20250219,133400,57584863,289,289,289,289,5
20250219,133300,57583418,289,289,289,289,0
20250219,133200,57583418,289,289,289,289,0
20250219,133100,57583418,289,289,289,289,5
20250219,133000,57581973,289,289,289,289,0
20250219,132900,57581973,289,289,289,289,4
20250219,132800,57580817,289,289,289,289,0
20250219,132700,57580817,289,289,289,289,1
20250219,132600,57580528,289,289,289,289,1
20250219,132500,57580239,289,289,289,289,1
20250219,132400,57579950,288,288,288,288,0
20250219,132300,57579950,288,288,288,288,0
20250219,132200,57579950,288,288,288,288,0
20250219,132100,57579950,288,288,288,288,5
20250219,132000,57578510,288,288,288,288,3
20250219,131900,57577646,289,289,289,289,213
20250219,131800,57516089,289,289,289,289,0
20250219,131700,57516089,289,288,289,288,1500
20250219,131600,57082944,288,288,288,288,2
20250219,131500,57082368,289,289,289,289,3
20250219,131400,57081501,288,288,288,288,5
20250219,131300,57080061,289,289,289,289,2
20250219,131200,57079483,289,289,289,289,0
20250219,131100,57079483,289,289,289,289,0
20250219,131000,57079483,289,289,289,289,3
20250219,130900,57078616,289,289,289,289,0
20250219,130800,57078616,289,289,289,289,2
20250219,130700,57078038,289,289,289,289,5
20250219,130600,57076593,289,289,289,289,5
20250219,130500,57075148,289,289,289,289,1
20250219,130400,57074859,288,288,288,288,62
20250219,130300,57057003,287,288,288,287,3
20250219,130200,57056140,289,289,289,289,0
20250219,130100,57056140,289,289,289,289,0
20250219,130000,57056140,289,289,289,289,0
20250219,125900,57056140,289,289,289,289,0
20250219,125800,57056140,289,289,289,289,0
20250219,125700,57056140,289,289,289,289,0
20250219,125600,57056140,289,289,289,289,0
20250219,125500,57056140,289,289,289,289,5
20250219,125400,57054695,289,289,289,289,0
20250219,125300,57054695,289,289,289,289,600
20250219,125200,56881295,289,289,289,289,0
20250219,125100,56881295,289,289,289,289,3000
20250219,125000,56014295,290,290,290,290,0
20250219,124900,56014295,290,290,290,290,0
20250219,124800,56014295,290,290,290,290,1091
20250219,124700,55697905,290,290,290,290,676
20250219,124600,55501865,290,290,290,290,0
20250219,124500,55501865,290,290,290,290,0
20250219,124400,55501865,290,290,290,290,12
20250219,124300,55498385,287,287,287,287,500
20250219,124200,55354885,286,286,286,286,1052
20250219,124100,55054013,289,289,289,289,40
20250219,124000,55042453,289,289,289,289,0
20250219,123900,55042453,289,289,289,289,580
20250219,123800,54874833,289,288,289,288,7015
20250219,123700,52849539,288,286,288,286,1795
20250219,123600,52332781,286,288,288,286,106
20250219,123500,52302425,288,288,288,288,30
20250219,123400,52293785,288,287,288,287,964
20250219,123300,52017107,288,288,288,288,0
20250219,123200,52017107,288,288,288,288,0
20250219,123100,52017107,288,288,288,288,0
20250219,123000,52017107,288,288,288,288,0
20250219,122900,52017107,288,288,288,288,0
20250219,122800,52017107,288,288,288,288,0
20250219,122700,52017107,288,288,288,288,0
20250219,122600,52017107,288,288,288,288,0
20250219,122500,52017107,288,287,288,287,48
20250219,122400,52003330,287,287,287,287,94
20250219,122300,51976352,288,288,288,288,1251
20250219,122200,51616064,290,290,290,290,0
20250219,122100,51616064,290,290,290,290,684
20250219,122000,51417704,290,290,290,290,0
20250219,121900,51417704,290,290,290,290,1
20250219,121800,51417414,289,289,289,289,0
20250219,121700,51417414,289,289,289,289,16732
20250219,121600,46581866,288,288,288,288,2502
20250219,121500,45861290,288,288,288,288,0
20250219,121400,45861290,288,288,288,288,0
20250219,121300,45861290,288,288,288,288,0
20250219,121200,45861290,288,288,288,288,0
20250219,121100,45861290,288,288,288,288,0
20250219,121000,45861290,288,288,288,288,0
20250219,120900,45861290,288,288,288,288,0
20250219,120800,45861290,288,288,288,288,0
20250219,120700,45861290,288,288,288,288,2
20250219,120600,45860714,288,289,289,288,10
20250219,120500,45857830,286,286,286,286,0
20250219,120400,45857830,286,286,286,286,0
20250219,120300,45857830,286,286,286,286,2000
20250219,120200,45285830,289,289,289,289,0
20250219,120100,45285830,289,289,289,289,0
20250219,120000,45285830,289,289,289,289,0
20250219,115900,45285830,289,289,289,289,77
20250219,115800,45263577,289,289,289,289,0
20250219,115700,45263577,289,289,289,289,0
20250219,115600,45263577,289,289,289,289,0
20250219,115500,45263577,289,289,289,289,0
20250219,115400,45263577,289,289,289,289,1
20250219,115300,45263288,288,288,288,288,100
20250219,115200,45234488,288,288,288,288,69
20250219,115100,45214616,289,289,289,289,0
20250219,115000,45214616,289,289,289,289,0
20250219,114900,45214616,289,289,289,289,0
20250219,114800,45214616,289,289,289,289,0
20250219,114700,45214616,289,289,289,289,20
20250219,114600,45208836,286,287,287,286,2735
20250219,114500,44425520,287,287,287,287,0
20250219,114400,44425520,287,287,287,287,0
20250219,114300,44425520,287,287,287,287,0
20250219,114200,44425520,287,287,287,287,0
20250219,114100,44425520,287,287,287,287,500
20250219,114000,44282020,287,287,287,287,0
20250219,113900,44282020,287,287,287,287,1
20250219,113800,44281733,288,288,288,288,0
20250219,113700,44281733,288,288,288,288,0
20250219,113600,44281733,288,288,288,288,100
20250219,113500,44252933,288,288,288,288,640
20250219,113400,44068613,288,288,288,288,558
20250219,113300,43907909,288,288,288,288,500
20250219,113200,43763909,288,288,288,288,10
20250219,113100,43761029,288,288,288,288,10
20250219,113000,43758149,288,288,288,288,7
20250219,112900,43756133,288,288,288,288,5401
20250219,112800,42200645,289,289,289,289,19
20250219,112700,42195154,289,289,289,289,0
20250219,112600,42195154,289,289,289,289,0
20250219,112500,42195154,289,289,289,289,2000
20250219,112400,41617154,289,288,289,288,4303
20250219,112300,40377886,288,288,288,288,0
20250219,112200,40377886,288,288,288,288,0
20250219,112100,40377886,288,287,288,287,10001
20250219,112000,37507598,288,288,289,288,824
20250219,111900,37270285,289,288,289,288,21
20250219,111800,37264236,289,289,289,289,0
20250219,111700,37264236,289,288,289,288,13
20250219,111600,37260491,288,287,288,287,6843
20250219,111500,35292303,287,287,287,287,0
20250219,111400,35292303,287,287,287,287,10000
20250219,111300,32422303,287,286,287,286,11
20250219,111200,32419156,286,286,286,286,0
20250219,111100,32419156,286,286,286,286,0
20250219,111000,32419156,286,286,286,286,0
20250219,110900,32419156,286,286,286,286,0
20250219,110800,32419156,286,286,286,286,2000
20250219,110700,31847156,286,286,286,286,339
20250219,110600,31750202,286,286,286,286,0
20250219,110500,31750202,286,286,286,286,0
20250219,110400,31750202,286,286,286,286,0
20250219,110300,31750202,286,286,286,286,0
20250219,110200,31750202,286,286,286,286,0
20250219,110100,31750202,286,286,286,286,10191
20250219,110000,28835576,286,286,286,286,0
20250219,105900,28835576,286,286,286,286,0
20250219,105800,28835576,286,286,286,286,7
20250219,105700,28833574,286,286,286,286,0
20250219,105600,28833574,286,286,286,286,0
20250219,105500,28833574,286,286,286,286,0
20250219,105400,28833574,286,286,286,286,10
20250219,105300,28830714,285,285,285,285,0
20250219,105200,28830714,285,285,285,285,0
20250219,105100,28830714,285,285,285,285,120
20250219,105000,28796514,286,286,286,286,0
20250219,104900,28796514,286,285,286,285,1001
20250219,104800,28511228,284,285,285,284,2100
20250219,104700,27913828,285,285,285,285,1990
20250219,104600,27346678,285,285,285,285,0
20250219,104500,27346678,285,285,285,285,5
20250219,104400,27345253,285,285,285,285,0
20250219,104300,27345253,285,285,285,285,0
20250219,104200,27345253,285,285,285,285,5
20250219,104100,27343828,285,285,285,285,0
20250219,104000,27343828,285,285,285,285,2000
20250219,103900,26773828,285,285,285,285,0
20250219,103800,26773828,285,285,285,285,1012
20250219,103700,26485408,285,285,285,285,2000
20250219,103600,25915408,285,285,285,285,38
20250219,103500,25904578,285,285,285,285,156
20250219,103400,25860118,285,285,285,285,76
20250219,103300,25838458,285,285,285,285,307
20250219,103200,25750963,285,284,285,284,850
20250219,103100,25509213,285,285,285,285,7
20250219,103000,25507218,286,286,286,286,0
20250219,102900,25507218,286,286,286,286,0
20250219,102800,25507218,286,286,286,286,0
20250219,102700,25507218,286,286,286,286,0
20250219,102600,25507218,286,286,286,286,0
20250219,102500,25507218,286,285,286,285,2001
20250219,102400,24936932,286,285,286,285,1001
20250219,102300,24651646,286,286,286,286,0
20250219,102200,24651646,286,286,286,286,0
20250219,102100,24651646,286,286,286,286,0
20250219,102000,24651646,286,286,286,286,0
20250219,101900,24651646,286,286,286,286,0
20250219,101800,24651646,286,286,286,286,1
20250219,101700,24651360,286,286,286,286,0
20250219,101600,24651360,286,285,286,285,41
20250219,101500,24639674,285,285,285,285,0
20250219,101400,24639674,285,285,285,285,150
20250219,101300,24596924,285,285,285,285,0
20250219,101200,24596924,285,285,285,285,0
20250219,101100,24596924,285,285,285,285,1721
20250219,101000,24106439,286,286,286,286,3500
20250219,100900,23105439,286,286,286,286,0
20250219,100800,23105439,286,286,286,286,164
20250219,100700,23058535,285,285,285,285,20
20250219,100600,23052835,286,286,286,286,0
20250219,100500,23052835,286,286,286,286,2
20250219,100400,23052263,286,286,286,286,1326
20250219,100300,22673027,286,285,286,285,1001
20250219,100200,22387741,286,286,286,286,11
20250219,100100,22384595,285,283,285,283,26
20250219,100000,22377211,282,285,285,282,12507
20250219,095900,18843456,285,285,285,285,0
20250219,095800,18843456,285,285,285,285,230
20250219,095700,18777906,285,285,285,285,0
20250219,095600,18777906,285,285,285,285,83
20250219,095500,18754251,285,285,285,285,10
20250219,095400,18751401,286,286,286,286,0
20250219,095300,18751401,286,286,286,286,0
20250219,095200,18751401,286,286,286,286,0
20250219,095100,18751401,286,286,286,286,0
20250219,095000,18751401,286,286,286,286,0
20250219,094900,18751401,286,286,286,286,63
20250219,094800,18733383,286,286,286,286,1835
20250219,094700,18208573,286,286,286,286,100
20250219,094600,18179973,286,286,286,286,0
20250219,094500,18179973,286,286,286,286,11
20250219,094400,18176827,286,286,286,286,0
20250219,094300,18176827,286,286,286,286,29
20250219,094200,18168533,286,286,286,286,0
20250219,094100,18168533,286,286,286,286,0
20250219,094000,18168533,286,286,286,286,0
20250219,093900,18168533,286,286,286,286,39
20250219,093800,18157379,286,284,287,284,17791
20250219,093700,13089152,286,286,286,286,4594
20250219,093600,11775268,286,286,286,286,0
20250219,093500,11775268,286,286,286,286,0
20250219,093400,11775268,286,286,286,286,5
20250219,093300,11773838,286,286,286,286,0
20250219,093200,11773838,286,285,286,285,371
20250219,093100,11668102,285,285,285,285,1
20250219,093000,11667817,286,286,286,286,0
20250219,092900,11667817,286,286,286,286,0
20250219,092800,11667817,286,286,286,286,5387
20250219,092700,10127135,286,286,286,286,0
20250219,092600,10127135,286,286,286,286,0
20250219,092500,10127135,286,286,286,286,38
20250219,092400,10116267,286,285,286,285,31
20250219,092300,10107431,285,285,285,285,142
20250219,092200,10066961,286,285,286,285,215
20250219,092100,10005685,286,286,286,286,20
20250219,092000,9999965,285,286,286,285,30
20250219,091900,9991395,285,285,285,285,0
20250219,091800,9991395,285,285,285,285,0
20250219,091700,9991395,285,285,285,285,52
20250219,091600,9976575,285,285,285,285,1287
20250219,091500,9609780,286,286,286,286,0
20250219,091400,9609780,286,287,287,286,3
20250219,091300,9608921,286,286,286,286,0
20250219,091200,9608921,286,286,286,286,524
20250219,091100,9459057,286,286,286,286,0
20250219,091000,9459057,286,286,286,286,250
20250219,090900,9387557,286,286,286,286,1
20250219,090800,9387271,285,285,285,285,0
20250219,090700,9387271,285,286,286,285,6250
20250219,090600,7605834,286,286,286,286,619
20250219,090500,7428800,287,286,287,286,303
20250219,090400,7342141,286,285,287,285,2644
20250219,090300,6585969,285,285,285,285,0
20250219,090200,6585969,285,285,286,285,20806
20250219,090100,654919,285,284,285,284,185
20250219,090000,602224,283,283,283,283,2128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194000 65048134 289 289 289 289 1010
3 20250219 193900 65048134 289 289 289 289 0
4 20250219 193800 65048134 289 289 289 289 0
5 20250219 193700 65048134 289 289 289 289 0
6 20250219 193600 65048134 289 289 289 289 0
7 20250219 193500 65048134 289 289 289 289 0
8 20250219 193400 65048134 289 289 289 289 0
9 20250219 193300 65048134 289 289 289 289 0
10 20250219 193200 65048134 289 289 289 289 0
11 20250219 193100 65048134 289 289 289 289 0
12 20250219 193000 65048134 289 289 289 289 0
13 20250219 192900 65048134 289 289 289 289 0
14 20250219 192800 65048134 289 289 289 289 0
15 20250219 192700 65048134 289 289 289 289 0
16 20250219 192600 65048134 289 289 289 289 0
17 20250219 192500 65048134 289 289 289 289 0
18 20250219 192400 65048134 289 289 289 289 0
19 20250219 192300 65048134 289 289 289 289 0
20 20250219 192200 65048134 289 289 289 289 0
21 20250219 192100 65048134 289 289 289 289 0
22 20250219 192000 65048134 289 289 289 289 0
23 20250219 191900 65048134 289 289 289 289 0
24 20250219 191800 65048134 289 289 289 289 0
25 20250219 191700 65048134 289 289 289 289 0
26 20250219 191600 65048134 289 289 289 289 0
27 20250219 191500 65048134 289 289 289 289 0
28 20250219 191400 65048134 289 289 289 289 0
29 20250219 191300 65048134 289 289 289 289 0
30 20250219 191200 65048134 289 289 289 289 0
31 20250219 191100 65048134 289 289 289 289 0
32 20250219 191000 65048134 289 289 289 289 1010
33 20250219 190900 65048134 289 289 289 289 0
34 20250219 190800 65048134 289 289 289 289 0
35 20250219 190700 65048134 289 289 289 289 0
36 20250219 190600 65048134 289 289 289 289 0
37 20250219 190500 65048134 289 289 289 289 0
38 20250219 190400 65048134 289 289 289 289 0
39 20250219 190300 65048134 289 289 289 289 0
40 20250219 190200 65048134 289 289 289 289 0
41 20250219 190100 65048134 289 289 289 289 0
42 20250219 190000 65048134 289 289 289 289 0
43 20250219 185900 65048134 289 289 289 289 0
44 20250219 185800 65048134 289 289 289 289 0
45 20250219 185700 65048134 289 289 289 289 0
46 20250219 185600 65048134 289 289 289 289 0
47 20250219 185500 65048134 289 289 289 289 0
48 20250219 185400 65048134 289 289 289 289 0
49 20250219 185300 65048134 289 289 289 289 0
50 20250219 185200 65048134 289 289 289 289 0
51 20250219 185100 65048134 289 289 289 289 0
52 20250219 185000 65048134 289 289 289 289 0
53 20250219 184900 65048134 289 289 289 289 0
54 20250219 184800 65048134 289 289 289 289 0
55 20250219 184700 65048134 289 289 289 289 0
56 20250219 184600 65048134 289 289 289 289 0
57 20250219 184500 65048134 289 289 289 289 0
58 20250219 184400 65048134 289 289 289 289 0
59 20250219 184300 65048134 289 289 289 289 0
60 20250219 184200 65048134 289 289 289 289 0
61 20250219 184100 65048134 289 289 289 289 0
62 20250219 184000 65048134 289 289 289 289 1010
63 20250219 183900 65048134 289 289 289 289 0
64 20250219 183800 65048134 289 289 289 289 0
65 20250219 183700 65048134 289 289 289 289 0
66 20250219 183600 65048134 289 289 289 289 0
67 20250219 183500 65048134 289 289 289 289 0
68 20250219 183400 65048134 289 289 289 289 0
69 20250219 183300 65048134 289 289 289 289 0
70 20250219 183200 65048134 289 289 289 289 0
71 20250219 183100 65048134 289 289 289 289 0
72 20250219 183000 65048134 289 289 289 289 0
73 20250219 182900 65048134 289 289 289 289 0
74 20250219 182800 65048134 289 289 289 289 0
75 20250219 182700 65048134 289 289 289 289 0
76 20250219 182600 65048134 289 289 289 289 0
77 20250219 182500 65048134 289 289 289 289 0
78 20250219 182400 65048134 289 289 289 289 0
79 20250219 182300 65048134 289 289 289 289 0
80 20250219 182200 65048134 289 289 289 289 0
81 20250219 182100 65048134 289 289 289 289 0
82 20250219 182000 65048134 289 289 289 289 0
83 20250219 181900 65048134 289 289 289 289 0
84 20250219 181800 65048134 289 289 289 289 0
85 20250219 181700 65048134 289 289 289 289 0
86 20250219 181600 65048134 289 289 289 289 0
87 20250219 181500 65048134 289 289 289 289 0
88 20250219 181400 65048134 289 289 289 289 0
89 20250219 181300 65048134 289 289 289 289 0
90 20250219 181200 65048134 289 289 289 289 0
91 20250219 181100 65048134 289 289 289 289 0
92 20250219 181000 65048134 289 289 289 289 1010
93 20250219 180900 65048134 289 289 289 289 0
94 20250219 180800 65048134 289 289 289 289 0
95 20250219 180700 65048134 289 289 289 289 0
96 20250219 180600 65048134 289 289 289 289 0
97 20250219 180500 65048134 289 289 289 289 0
98 20250219 180400 65048134 289 289 289 289 0
99 20250219 180300 65048134 289 289 289 289 0
100 20250219 180200 65048134 289 289 289 289 0
101 20250219 180100 65048134 289 289 289 289 0
102 20250219 180000 65048134 289 289 289 289 0
103 20250219 175900 65048134 289 289 289 289 0
104 20250219 175800 65048134 289 289 289 289 0
105 20250219 175700 65048134 289 289 289 289 0
106 20250219 175600 65048134 289 289 289 289 0
107 20250219 175500 65048134 289 289 289 289 0
108 20250219 175400 65048134 289 289 289 289 0
109 20250219 175300 65048134 289 289 289 289 0
110 20250219 175200 65048134 289 289 289 289 0
111 20250219 175100 65048134 289 289 289 289 0
112 20250219 175000 65048134 289 289 289 289 0
113 20250219 174900 65048134 289 289 289 289 0
114 20250219 174800 65048134 289 289 289 289 0
115 20250219 174700 65048134 289 289 289 289 0
116 20250219 174600 65048134 289 289 289 289 0
117 20250219 174500 65048134 289 289 289 289 0
118 20250219 174400 65048134 289 289 289 289 0
119 20250219 174300 65048134 289 289 289 289 0
120 20250219 174200 65048134 289 289 289 289 0
121 20250219 174100 65048134 289 289 289 289 0
122 20250219 174000 65048134 289 289 289 289 1010
123 20250219 173900 65048134 289 289 289 289 0
124 20250219 173800 65048134 289 289 289 289 0
125 20250219 173700 65048134 289 289 289 289 0
126 20250219 173600 65048134 289 289 289 289 0
127 20250219 173500 65048134 289 289 289 289 0
128 20250219 173400 65048134 289 289 289 289 0
129 20250219 173300 65048134 289 289 289 289 0
130 20250219 173200 65048134 289 289 289 289 0
131 20250219 173100 65048134 289 289 289 289 0
132 20250219 173000 65048134 289 289 289 289 0
133 20250219 172900 65048134 289 289 289 289 0
134 20250219 172800 65048134 289 289 289 289 0
135 20250219 172700 65048134 289 289 289 289 0
136 20250219 172600 65048134 289 289 289 289 0
137 20250219 172500 65048134 289 289 289 289 0
138 20250219 172400 65048134 289 289 289 289 0
139 20250219 172300 65048134 289 289 289 289 0
140 20250219 172200 65048134 289 289 289 289 0
141 20250219 172100 65048134 289 289 289 289 0
142 20250219 172000 65048134 289 289 289 289 0
143 20250219 171900 65048134 289 289 289 289 0
144 20250219 171800 65048134 289 289 289 289 0
145 20250219 171700 65048134 289 289 289 289 0
146 20250219 171600 65048134 289 289 289 289 0
147 20250219 171500 65048134 289 289 289 289 0
148 20250219 171400 65048134 289 289 289 289 0
149 20250219 171300 65048134 289 289 289 289 0
150 20250219 171200 65048134 289 289 289 289 0
151 20250219 171100 65048134 289 289 289 289 0
152 20250219 171000 65048134 289 289 289 289 1010
153 20250219 170900 65048134 289 289 289 289 0
154 20250219 170800 65048134 289 289 289 289 0
155 20250219 170700 65048134 289 289 289 289 0
156 20250219 170600 65048134 289 289 289 289 0
157 20250219 170500 65048134 289 289 289 289 0
158 20250219 170400 65048134 289 289 289 289 0
159 20250219 170300 65048134 289 289 289 289 0
160 20250219 170200 65048134 289 289 289 289 0
161 20250219 170100 65048134 289 289 289 289 0
162 20250219 170000 65048134 289 289 289 289 0
163 20250219 165900 65048134 289 289 289 289 0
164 20250219 165800 65048134 289 289 289 289 0
165 20250219 165700 65048134 289 289 289 289 0
166 20250219 165600 65048134 289 289 289 289 0
167 20250219 165500 65048134 289 289 289 289 0
168 20250219 165400 65048134 289 289 289 289 0
169 20250219 165300 65048134 289 289 289 289 0
170 20250219 165200 65048134 289 289 289 289 0
171 20250219 165100 65048134 289 289 289 289 0
172 20250219 165000 65048134 289 289 289 289 0
173 20250219 164900 65048134 289 289 289 289 0
174 20250219 164800 65048134 289 289 289 289 0
175 20250219 164700 65048134 289 289 289 289 0
176 20250219 164600 65048134 289 289 289 289 0
177 20250219 164500 65048134 289 289 289 289 0
178 20250219 164400 65048134 289 289 289 289 0
179 20250219 164300 65048134 289 289 289 289 0
180 20250219 164200 65048134 289 289 289 289 0
181 20250219 164100 65048134 289 289 289 289 0
182 20250219 164000 65048134 289 289 289 289 1010
183 20250219 163900 65048134 289 289 289 289 0
184 20250219 163800 65048134 289 289 289 289 0
185 20250219 163700 65048134 289 289 289 289 0
186 20250219 163600 65048134 289 289 289 289 0
187 20250219 163500 65048134 289 289 289 289 0
188 20250219 163400 65048134 289 289 289 289 0
189 20250219 163300 65048134 289 289 289 289 0
190 20250219 163200 65048134 289 289 289 289 0
191 20250219 163100 65048134 289 289 289 289 0
192 20250219 163000 65048134 289 289 289 289 0
193 20250219 162900 65048134 289 289 289 289 0
194 20250219 162800 65048134 289 289 289 289 0
195 20250219 162700 65048134 289 289 289 289 0
196 20250219 162600 65048134 289 289 289 289 0
197 20250219 162500 65048134 289 289 289 289 0
198 20250219 162400 65048134 289 289 289 289 0
199 20250219 162300 65048134 289 289 289 289 0
200 20250219 162200 65048134 289 289 289 289 0
201 20250219 162100 65048134 289 289 289 289 0
202 20250219 162000 65048134 289 289 289 289 0
203 20250219 161900 65048134 289 289 289 289 0
204 20250219 161800 65048134 289 289 289 289 0
205 20250219 161700 65048134 289 289 289 289 0
206 20250219 161600 65048134 289 289 289 289 0
207 20250219 161500 65048134 289 289 289 289 0
208 20250219 161400 65048134 289 289 289 289 0
209 20250219 161300 65048134 289 289 289 289 0
210 20250219 161200 65048134 289 289 289 289 0
211 20250219 161100 65048134 289 289 289 289 0
212 20250219 161000 65048134 289 289 289 289 1010
213 20250219 160900 65048134 289 289 289 289 0
214 20250219 160800 65048134 289 289 289 289 0
215 20250219 160700 65048134 289 289 289 289 0
216 20250219 160600 65048134 289 289 289 289 0
217 20250219 160500 65048134 289 289 289 289 0
218 20250219 160400 65048134 289 289 289 289 0
219 20250219 160300 65048134 289 289 289 289 0
220 20250219 160200 65048134 289 289 289 289 0
221 20250219 160100 65048134 289 289 289 289 0
222 20250219 160000 65048134 289 289 289 289 0
223 20250219 155900 65048134 289 289 289 289 0
224 20250219 155800 65048134 289 289 289 289 0
225 20250219 155700 65048134 289 289 289 289 0
226 20250219 155600 65048134 289 289 289 289 0
227 20250219 155500 65048134 289 289 289 289 0
228 20250219 155400 65048134 289 289 289 289 0
229 20250219 155300 65048134 289 289 289 289 0
230 20250219 155200 65048134 289 289 289 289 0
231 20250219 155100 65048134 289 289 289 289 0
232 20250219 155000 65048134 289 289 289 289 0
233 20250219 154900 65048134 289 289 289 289 0
234 20250219 154800 65048134 289 289 289 289 0
235 20250219 154700 65048134 289 289 289 289 0
236 20250219 154600 65048134 289 289 289 289 0
237 20250219 154500 65048134 289 289 289 289 0
238 20250219 154400 65048134 289 289 289 289 0
239 20250219 154300 65048134 289 289 289 289 0
240 20250219 154200 65048134 289 289 289 289 0
241 20250219 154100 65048134 289 289 289 289 0
242 20250219 154000 65048134 289 289 289 289 1010
243 20250219 153900 65048134 289 289 289 289 0
244 20250219 153800 65048134 289 289 289 289 0
245 20250219 153700 65048134 289 289 289 289 0
246 20250219 153600 65048134 289 289 289 289 0
247 20250219 153500 65048134 289 289 289 289 0
248 20250219 153400 65048134 289 289 289 289 0
249 20250219 153300 65048134 289 289 289 289 0
250 20250219 153200 65048134 289 289 289 289 0
251 20250219 153100 65048134 289 289 289 289 0
252 20250219 153000 65048134 289 289 289 289 1010
253 20250219 152900 64756244 289 289 289 289 0
254 20250219 152800 64756244 289 289 289 289 0
255 20250219 152700 64756244 289 289 289 289 0
256 20250219 152600 64756244 289 289 289 289 0
257 20250219 152500 64756244 289 289 289 289 0
258 20250219 152400 64756244 289 289 289 289 0
259 20250219 152300 64756244 289 289 289 289 0
260 20250219 152200 64756244 289 289 289 289 0
261 20250219 152100 64756244 289 289 289 289 0
262 20250219 152000 64756244 289 289 289 289 0
263 20250219 151900 64756244 289 288 289 288 228
264 20250219 151800 64690405 288 289 289 288 8
265 20250219 151700 64688100 288 289 289 288 366
266 20250219 151600 64582470 288 288 288 288 51
267 20250219 151500 64567782 289 289 289 289 0
268 20250219 151400 64567782 289 289 289 289 1
269 20250219 151300 64567493 288 288 288 288 5
270 20250219 151200 64566053 288 289 289 288 266
271 20250219 151100 64489443 288 290 290 288 204
272 20250219 151000 64430677 290 289 290 289 369
273 20250219 150900 64324035 290 290 290 290 1000
274 20250219 150800 64034035 290 290 290 290 1891
275 20250219 150700 63485645 290 290 290 290 0
276 20250219 150600 63485645 290 290 290 290 0
277 20250219 150500 63485645 290 290 290 290 236
278 20250219 150400 63417205 290 290 290 290 0
279 20250219 150300 63417205 290 290 290 290 0
280 20250219 150200 63417205 290 289 290 289 2869
281 20250219 150100 62588062 289 288 289 288 367
282 20250219 150000 62482166 289 289 289 289 0
283 20250219 145900 62482166 289 289 289 289 0
284 20250219 145800 62482166 289 289 289 289 0
285 20250219 145700 62482166 289 289 289 289 1100
286 20250219 145600 62164266 290 289 290 289 101
287 20250219 145500 62135076 290 290 290 290 0
288 20250219 145400 62135076 290 290 290 290 0
289 20250219 145300 62135076 290 290 290 290 0
290 20250219 145200 62135076 290 290 290 290 0
291 20250219 145100 62135076 290 290 290 290 0
292 20250219 145000 62135076 290 290 290 290 1
293 20250219 144900 62134786 289 289 289 289 373
294 20250219 144800 62026989 290 290 290 290 0
295 20250219 144700 62026989 290 290 290 290 0
296 20250219 144600 62026989 290 290 290 290 0
297 20250219 144500 62026989 290 290 290 290 157
298 20250219 144400 61981459 290 290 290 290 0
299 20250219 144300 61981459 290 290 290 290 1
300 20250219 144200 61981169 288 288 288 288 2002
301 20250219 144100 61404593 290 290 290 290 0
302 20250219 144000 61404593 290 290 290 290 537
303 20250219 143900 61248863 290 290 290 290 0
304 20250219 143800 61248863 290 290 290 290 100
305 20250219 143700 61219863 290 290 290 290 378
306 20250219 143600 61110243 290 290 290 290 100
307 20250219 143500 61081243 290 290 290 290 3
308 20250219 143400 61080373 290 290 290 290 1
309 20250219 143300 61080083 289 289 289 289 20
310 20250219 143200 61074303 290 290 290 290 0
311 20250219 143100 61074303 290 290 290 290 0
312 20250219 143000 61074303 290 290 290 290 0
313 20250219 142900 61074303 290 290 290 290 1
314 20250219 142800 61074013 288 288 288 288 2234
315 20250219 142700 60430621 289 289 289 289 0
316 20250219 142600 60430621 289 289 289 289 0
317 20250219 142500 60430621 289 289 289 289 466
318 20250219 142400 60295947 289 289 289 289 1000
319 20250219 142300 60006947 289 289 289 289 1
320 20250219 142200 60006658 288 289 289 288 2100
321 20250219 142100 59399858 288 288 288 288 20
322 20250219 142000 59394098 288 289 289 288 752
323 20250219 141900 59176790 289 289 289 289 0
324 20250219 141800 59176790 289 289 289 289 0
325 20250219 141700 59176790 289 288 289 288 6
326 20250219 141600 59175061 289 289 289 289 0
327 20250219 141500 59175061 289 289 289 289 18
328 20250219 141400 59169859 289 289 289 289 640
329 20250219 141300 58984899 289 289 289 289 0
330 20250219 141200 58984899 289 289 289 289 0
331 20250219 141100 58984899 289 289 289 289 1
332 20250219 141000 58984610 289 289 289 289 1
333 20250219 140900 58984321 289 289 289 289 0
334 20250219 140800 58984321 289 289 289 289 0
335 20250219 140700 58984321 289 289 289 289 0
336 20250219 140600 58984321 289 289 289 289 33
337 20250219 140500 58974784 289 289 289 289 2
338 20250219 140400 58974206 289 289 289 289 0
339 20250219 140300 58974206 289 289 289 289 0
340 20250219 140200 58974206 289 289 289 289 5
341 20250219 140100 58972761 289 289 289 289 0
342 20250219 140000 58972761 289 289 289 289 4
343 20250219 135900 58971605 288 288 288 288 0
344 20250219 135800 58971605 288 288 288 288 3
345 20250219 135700 58970741 289 289 289 289 16
346 20250219 135600 58966117 289 289 289 289 0
347 20250219 135500 58966117 289 289 289 289 47
348 20250219 135400 58952534 289 289 289 289 0
349 20250219 135300 58952534 289 289 289 289 151
350 20250219 135200 58908895 289 288 289 288 291
351 20250219 135100 58824931 289 289 289 289 3280
352 20250219 135000 57877011 289 289 289 289 5
353 20250219 134900 57875566 288 288 288 288 0
354 20250219 134800 57875566 288 288 288 288 0
355 20250219 134700 57875566 288 288 288 288 300
356 20250219 134600 57789166 289 289 289 289 0
357 20250219 134500 57789166 289 289 289 289 5
358 20250219 134400 57787721 289 289 289 289 0
359 20250219 134300 57787721 289 289 289 289 670
360 20250219 134200 57594091 289 289 289 289 0
361 20250219 134100 57594091 289 289 289 289 0
362 20250219 134000 57594091 289 289 289 289 4
363 20250219 133900 57592935 289 289 289 289 0
364 20250219 133800 57592935 289 288 289 288 7
365 20250219 133700 57590918 288 288 288 288 14
366 20250219 133600 57586886 289 289 289 289 2
367 20250219 133500 57586308 289 289 289 289 5
368 20250219 133400 57584863 289 289 289 289 5
369 20250219 133300 57583418 289 289 289 289 0
370 20250219 133200 57583418 289 289 289 289 0
371 20250219 133100 57583418 289 289 289 289 5
372 20250219 133000 57581973 289 289 289 289 0
373 20250219 132900 57581973 289 289 289 289 4
374 20250219 132800 57580817 289 289 289 289 0
375 20250219 132700 57580817 289 289 289 289 1
376 20250219 132600 57580528 289 289 289 289 1
377 20250219 132500 57580239 289 289 289 289 1
378 20250219 132400 57579950 288 288 288 288 0
379 20250219 132300 57579950 288 288 288 288 0
380 20250219 132200 57579950 288 288 288 288 0
381 20250219 132100 57579950 288 288 288 288 5
382 20250219 132000 57578510 288 288 288 288 3
383 20250219 131900 57577646 289 289 289 289 213
384 20250219 131800 57516089 289 289 289 289 0
385 20250219 131700 57516089 289 288 289 288 1500
386 20250219 131600 57082944 288 288 288 288 2
387 20250219 131500 57082368 289 289 289 289 3
388 20250219 131400 57081501 288 288 288 288 5
389 20250219 131300 57080061 289 289 289 289 2
390 20250219 131200 57079483 289 289 289 289 0
391 20250219 131100 57079483 289 289 289 289 0
392 20250219 131000 57079483 289 289 289 289 3
393 20250219 130900 57078616 289 289 289 289 0
394 20250219 130800 57078616 289 289 289 289 2
395 20250219 130700 57078038 289 289 289 289 5
396 20250219 130600 57076593 289 289 289 289 5
397 20250219 130500 57075148 289 289 289 289 1
398 20250219 130400 57074859 288 288 288 288 62
399 20250219 130300 57057003 287 288 288 287 3
400 20250219 130200 57056140 289 289 289 289 0
401 20250219 130100 57056140 289 289 289 289 0
402 20250219 130000 57056140 289 289 289 289 0
403 20250219 125900 57056140 289 289 289 289 0
404 20250219 125800 57056140 289 289 289 289 0
405 20250219 125700 57056140 289 289 289 289 0
406 20250219 125600 57056140 289 289 289 289 0
407 20250219 125500 57056140 289 289 289 289 5
408 20250219 125400 57054695 289 289 289 289 0
409 20250219 125300 57054695 289 289 289 289 600
410 20250219 125200 56881295 289 289 289 289 0
411 20250219 125100 56881295 289 289 289 289 3000
412 20250219 125000 56014295 290 290 290 290 0
413 20250219 124900 56014295 290 290 290 290 0
414 20250219 124800 56014295 290 290 290 290 1091
415 20250219 124700 55697905 290 290 290 290 676
416 20250219 124600 55501865 290 290 290 290 0
417 20250219 124500 55501865 290 290 290 290 0
418 20250219 124400 55501865 290 290 290 290 12
419 20250219 124300 55498385 287 287 287 287 500
420 20250219 124200 55354885 286 286 286 286 1052
421 20250219 124100 55054013 289 289 289 289 40
422 20250219 124000 55042453 289 289 289 289 0
423 20250219 123900 55042453 289 289 289 289 580
424 20250219 123800 54874833 289 288 289 288 7015
425 20250219 123700 52849539 288 286 288 286 1795
426 20250219 123600 52332781 286 288 288 286 106
427 20250219 123500 52302425 288 288 288 288 30
428 20250219 123400 52293785 288 287 288 287 964
429 20250219 123300 52017107 288 288 288 288 0
430 20250219 123200 52017107 288 288 288 288 0
431 20250219 123100 52017107 288 288 288 288 0
432 20250219 123000 52017107 288 288 288 288 0
433 20250219 122900 52017107 288 288 288 288 0
434 20250219 122800 52017107 288 288 288 288 0
435 20250219 122700 52017107 288 288 288 288 0
436 20250219 122600 52017107 288 288 288 288 0
437 20250219 122500 52017107 288 287 288 287 48
438 20250219 122400 52003330 287 287 287 287 94
439 20250219 122300 51976352 288 288 288 288 1251
440 20250219 122200 51616064 290 290 290 290 0
441 20250219 122100 51616064 290 290 290 290 684
442 20250219 122000 51417704 290 290 290 290 0
443 20250219 121900 51417704 290 290 290 290 1
444 20250219 121800 51417414 289 289 289 289 0
445 20250219 121700 51417414 289 289 289 289 16732
446 20250219 121600 46581866 288 288 288 288 2502
447 20250219 121500 45861290 288 288 288 288 0
448 20250219 121400 45861290 288 288 288 288 0
449 20250219 121300 45861290 288 288 288 288 0
450 20250219 121200 45861290 288 288 288 288 0
451 20250219 121100 45861290 288 288 288 288 0
452 20250219 121000 45861290 288 288 288 288 0
453 20250219 120900 45861290 288 288 288 288 0
454 20250219 120800 45861290 288 288 288 288 0
455 20250219 120700 45861290 288 288 288 288 2
456 20250219 120600 45860714 288 289 289 288 10
457 20250219 120500 45857830 286 286 286 286 0
458 20250219 120400 45857830 286 286 286 286 0
459 20250219 120300 45857830 286 286 286 286 2000
460 20250219 120200 45285830 289 289 289 289 0
461 20250219 120100 45285830 289 289 289 289 0
462 20250219 120000 45285830 289 289 289 289 0
463 20250219 115900 45285830 289 289 289 289 77
464 20250219 115800 45263577 289 289 289 289 0
465 20250219 115700 45263577 289 289 289 289 0
466 20250219 115600 45263577 289 289 289 289 0
467 20250219 115500 45263577 289 289 289 289 0
468 20250219 115400 45263577 289 289 289 289 1
469 20250219 115300 45263288 288 288 288 288 100
470 20250219 115200 45234488 288 288 288 288 69
471 20250219 115100 45214616 289 289 289 289 0
472 20250219 115000 45214616 289 289 289 289 0
473 20250219 114900 45214616 289 289 289 289 0
474 20250219 114800 45214616 289 289 289 289 0
475 20250219 114700 45214616 289 289 289 289 20
476 20250219 114600 45208836 286 287 287 286 2735
477 20250219 114500 44425520 287 287 287 287 0
478 20250219 114400 44425520 287 287 287 287 0
479 20250219 114300 44425520 287 287 287 287 0
480 20250219 114200 44425520 287 287 287 287 0
481 20250219 114100 44425520 287 287 287 287 500
482 20250219 114000 44282020 287 287 287 287 0
483 20250219 113900 44282020 287 287 287 287 1
484 20250219 113800 44281733 288 288 288 288 0
485 20250219 113700 44281733 288 288 288 288 0
486 20250219 113600 44281733 288 288 288 288 100
487 20250219 113500 44252933 288 288 288 288 640
488 20250219 113400 44068613 288 288 288 288 558
489 20250219 113300 43907909 288 288 288 288 500
490 20250219 113200 43763909 288 288 288 288 10
491 20250219 113100 43761029 288 288 288 288 10
492 20250219 113000 43758149 288 288 288 288 7
493 20250219 112900 43756133 288 288 288 288 5401
494 20250219 112800 42200645 289 289 289 289 19
495 20250219 112700 42195154 289 289 289 289 0
496 20250219 112600 42195154 289 289 289 289 0
497 20250219 112500 42195154 289 289 289 289 2000
498 20250219 112400 41617154 289 288 289 288 4303
499 20250219 112300 40377886 288 288 288 288 0
500 20250219 112200 40377886 288 288 288 288 0
501 20250219 112100 40377886 288 287 288 287 10001
502 20250219 112000 37507598 288 288 289 288 824
503 20250219 111900 37270285 289 288 289 288 21
504 20250219 111800 37264236 289 289 289 289 0
505 20250219 111700 37264236 289 288 289 288 13
506 20250219 111600 37260491 288 287 288 287 6843
507 20250219 111500 35292303 287 287 287 287 0
508 20250219 111400 35292303 287 287 287 287 10000
509 20250219 111300 32422303 287 286 287 286 11
510 20250219 111200 32419156 286 286 286 286 0
511 20250219 111100 32419156 286 286 286 286 0
512 20250219 111000 32419156 286 286 286 286 0
513 20250219 110900 32419156 286 286 286 286 0
514 20250219 110800 32419156 286 286 286 286 2000
515 20250219 110700 31847156 286 286 286 286 339
516 20250219 110600 31750202 286 286 286 286 0
517 20250219 110500 31750202 286 286 286 286 0
518 20250219 110400 31750202 286 286 286 286 0
519 20250219 110300 31750202 286 286 286 286 0
520 20250219 110200 31750202 286 286 286 286 0
521 20250219 110100 31750202 286 286 286 286 10191
522 20250219 110000 28835576 286 286 286 286 0
523 20250219 105900 28835576 286 286 286 286 0
524 20250219 105800 28835576 286 286 286 286 7
525 20250219 105700 28833574 286 286 286 286 0
526 20250219 105600 28833574 286 286 286 286 0
527 20250219 105500 28833574 286 286 286 286 0
528 20250219 105400 28833574 286 286 286 286 10
529 20250219 105300 28830714 285 285 285 285 0
530 20250219 105200 28830714 285 285 285 285 0
531 20250219 105100 28830714 285 285 285 285 120
532 20250219 105000 28796514 286 286 286 286 0
533 20250219 104900 28796514 286 285 286 285 1001
534 20250219 104800 28511228 284 285 285 284 2100
535 20250219 104700 27913828 285 285 285 285 1990
536 20250219 104600 27346678 285 285 285 285 0
537 20250219 104500 27346678 285 285 285 285 5
538 20250219 104400 27345253 285 285 285 285 0
539 20250219 104300 27345253 285 285 285 285 0
540 20250219 104200 27345253 285 285 285 285 5
541 20250219 104100 27343828 285 285 285 285 0
542 20250219 104000 27343828 285 285 285 285 2000
543 20250219 103900 26773828 285 285 285 285 0
544 20250219 103800 26773828 285 285 285 285 1012
545 20250219 103700 26485408 285 285 285 285 2000
546 20250219 103600 25915408 285 285 285 285 38
547 20250219 103500 25904578 285 285 285 285 156
548 20250219 103400 25860118 285 285 285 285 76
549 20250219 103300 25838458 285 285 285 285 307
550 20250219 103200 25750963 285 284 285 284 850
551 20250219 103100 25509213 285 285 285 285 7
552 20250219 103000 25507218 286 286 286 286 0
553 20250219 102900 25507218 286 286 286 286 0
554 20250219 102800 25507218 286 286 286 286 0
555 20250219 102700 25507218 286 286 286 286 0
556 20250219 102600 25507218 286 286 286 286 0
557 20250219 102500 25507218 286 285 286 285 2001
558 20250219 102400 24936932 286 285 286 285 1001
559 20250219 102300 24651646 286 286 286 286 0
560 20250219 102200 24651646 286 286 286 286 0
561 20250219 102100 24651646 286 286 286 286 0
562 20250219 102000 24651646 286 286 286 286 0
563 20250219 101900 24651646 286 286 286 286 0
564 20250219 101800 24651646 286 286 286 286 1
565 20250219 101700 24651360 286 286 286 286 0
566 20250219 101600 24651360 286 285 286 285 41
567 20250219 101500 24639674 285 285 285 285 0
568 20250219 101400 24639674 285 285 285 285 150
569 20250219 101300 24596924 285 285 285 285 0
570 20250219 101200 24596924 285 285 285 285 0
571 20250219 101100 24596924 285 285 285 285 1721
572 20250219 101000 24106439 286 286 286 286 3500
573 20250219 100900 23105439 286 286 286 286 0
574 20250219 100800 23105439 286 286 286 286 164
575 20250219 100700 23058535 285 285 285 285 20
576 20250219 100600 23052835 286 286 286 286 0
577 20250219 100500 23052835 286 286 286 286 2
578 20250219 100400 23052263 286 286 286 286 1326
579 20250219 100300 22673027 286 285 286 285 1001
580 20250219 100200 22387741 286 286 286 286 11
581 20250219 100100 22384595 285 283 285 283 26
582 20250219 100000 22377211 282 285 285 282 12507
583 20250219 095900 18843456 285 285 285 285 0
584 20250219 095800 18843456 285 285 285 285 230
585 20250219 095700 18777906 285 285 285 285 0
586 20250219 095600 18777906 285 285 285 285 83
587 20250219 095500 18754251 285 285 285 285 10
588 20250219 095400 18751401 286 286 286 286 0
589 20250219 095300 18751401 286 286 286 286 0
590 20250219 095200 18751401 286 286 286 286 0
591 20250219 095100 18751401 286 286 286 286 0
592 20250219 095000 18751401 286 286 286 286 0
593 20250219 094900 18751401 286 286 286 286 63
594 20250219 094800 18733383 286 286 286 286 1835
595 20250219 094700 18208573 286 286 286 286 100
596 20250219 094600 18179973 286 286 286 286 0
597 20250219 094500 18179973 286 286 286 286 11
598 20250219 094400 18176827 286 286 286 286 0
599 20250219 094300 18176827 286 286 286 286 29
600 20250219 094200 18168533 286 286 286 286 0
601 20250219 094100 18168533 286 286 286 286 0
602 20250219 094000 18168533 286 286 286 286 0
603 20250219 093900 18168533 286 286 286 286 39
604 20250219 093800 18157379 286 284 287 284 17791
605 20250219 093700 13089152 286 286 286 286 4594
606 20250219 093600 11775268 286 286 286 286 0
607 20250219 093500 11775268 286 286 286 286 0
608 20250219 093400 11775268 286 286 286 286 5
609 20250219 093300 11773838 286 286 286 286 0
610 20250219 093200 11773838 286 285 286 285 371
611 20250219 093100 11668102 285 285 285 285 1
612 20250219 093000 11667817 286 286 286 286 0
613 20250219 092900 11667817 286 286 286 286 0
614 20250219 092800 11667817 286 286 286 286 5387
615 20250219 092700 10127135 286 286 286 286 0
616 20250219 092600 10127135 286 286 286 286 0
617 20250219 092500 10127135 286 286 286 286 38
618 20250219 092400 10116267 286 285 286 285 31
619 20250219 092300 10107431 285 285 285 285 142
620 20250219 092200 10066961 286 285 286 285 215
621 20250219 092100 10005685 286 286 286 286 20
622 20250219 092000 9999965 285 286 286 285 30
623 20250219 091900 9991395 285 285 285 285 0
624 20250219 091800 9991395 285 285 285 285 0
625 20250219 091700 9991395 285 285 285 285 52
626 20250219 091600 9976575 285 285 285 285 1287
627 20250219 091500 9609780 286 286 286 286 0
628 20250219 091400 9609780 286 287 287 286 3
629 20250219 091300 9608921 286 286 286 286 0
630 20250219 091200 9608921 286 286 286 286 524
631 20250219 091100 9459057 286 286 286 286 0
632 20250219 091000 9459057 286 286 286 286 250
633 20250219 090900 9387557 286 286 286 286 1
634 20250219 090800 9387271 285 285 285 285 0
635 20250219 090700 9387271 285 286 286 285 6250
636 20250219 090600 7605834 286 286 286 286 619
637 20250219 090500 7428800 287 286 287 286 303
638 20250219 090400 7342141 286 285 287 285 2644
639 20250219 090300 6585969 285 285 285 285 0
640 20250219 090200 6585969 285 285 286 285 20806
641 20250219 090100 654919 285 284 285 284 185
642 20250219 090000 602224 283 283 283 283 2128

1
054180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,68878283,0,19354797523,0.00
20250214,0,68878283,0,19354797523,0.00
20250213,0,68878283,0,19492554089,0.00
20250212,0,68878283,0,19630310655,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 68878283 0 19354797523 0.00
3 20250214 0 68878283 0 19354797523 0.00
4 20250213 0 68878283 0 19492554089 0.00
5 20250212 0 68878283 0 19630310655 0.00