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
054300/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194000,126694378,549,549,549,549,4664
20250219,193900,126694378,549,549,549,549,0
20250219,193800,126694378,549,549,549,549,0
20250219,193700,126694378,549,549,549,549,0
20250219,193600,126694378,549,549,549,549,0
20250219,193500,126694378,549,549,549,549,0
20250219,193400,126694378,549,549,549,549,0
20250219,193300,126694378,549,549,549,549,0
20250219,193200,126694378,549,549,549,549,0
20250219,193100,126694378,549,549,549,549,0
20250219,193000,126694378,549,549,549,549,0
20250219,192900,126694378,549,549,549,549,0
20250219,192800,126694378,549,549,549,549,0
20250219,192700,126694378,549,549,549,549,0
20250219,192600,126694378,549,549,549,549,0
20250219,192500,126694378,549,549,549,549,0
20250219,192400,126694378,549,549,549,549,0
20250219,192300,126694378,549,549,549,549,0
20250219,192200,126694378,549,549,549,549,0
20250219,192100,126694378,549,549,549,549,0
20250219,192000,126694378,549,549,549,549,0
20250219,191900,126694378,549,549,549,549,0
20250219,191800,126694378,549,549,549,549,0
20250219,191700,126694378,549,549,549,549,0
20250219,191600,126694378,549,549,549,549,0
20250219,191500,126694378,549,549,549,549,0
20250219,191400,126694378,549,549,549,549,0
20250219,191300,126694378,549,549,549,549,0
20250219,191200,126694378,549,549,549,549,0
20250219,191100,126694378,549,549,549,549,0
20250219,191000,126694378,549,549,549,549,4664
20250219,190900,126694378,549,549,549,549,0
20250219,190800,126694378,549,549,549,549,0
20250219,190700,126694378,549,549,549,549,0
20250219,190600,126694378,549,549,549,549,0
20250219,190500,126694378,549,549,549,549,0
20250219,190400,126694378,549,549,549,549,0
20250219,190300,126694378,549,549,549,549,0
20250219,190200,126694378,549,549,549,549,0
20250219,190100,126694378,549,549,549,549,0
20250219,190000,126694378,549,549,549,549,0
20250219,185900,126694378,549,549,549,549,0
20250219,185800,126694378,549,549,549,549,0
20250219,185700,126694378,549,549,549,549,0
20250219,185600,126694378,549,549,549,549,0
20250219,185500,126694378,549,549,549,549,0
20250219,185400,126694378,549,549,549,549,0
20250219,185300,126694378,549,549,549,549,0
20250219,185200,126694378,549,549,549,549,0
20250219,185100,126694378,549,549,549,549,0
20250219,185000,126694378,549,549,549,549,0
20250219,184900,126694378,549,549,549,549,0
20250219,184800,126694378,549,549,549,549,0
20250219,184700,126694378,549,549,549,549,0
20250219,184600,126694378,549,549,549,549,0
20250219,184500,126694378,549,549,549,549,0
20250219,184400,126694378,549,549,549,549,0
20250219,184300,126694378,549,549,549,549,0
20250219,184200,126694378,549,549,549,549,0
20250219,184100,126694378,549,549,549,549,0
20250219,184000,126694378,549,549,549,549,4664
20250219,183900,126694378,549,549,549,549,0
20250219,183800,126694378,549,549,549,549,0
20250219,183700,126694378,549,549,549,549,0
20250219,183600,126694378,549,549,549,549,0
20250219,183500,126694378,549,549,549,549,0
20250219,183400,126694378,549,549,549,549,0
20250219,183300,126694378,549,549,549,549,0
20250219,183200,126694378,549,549,549,549,0
20250219,183100,126694378,549,549,549,549,0
20250219,183000,126694378,549,549,549,549,0
20250219,182900,126694378,549,549,549,549,0
20250219,182800,126694378,549,549,549,549,0
20250219,182700,126694378,549,549,549,549,0
20250219,182600,126694378,549,549,549,549,0
20250219,182500,126694378,549,549,549,549,0
20250219,182400,126694378,549,549,549,549,0
20250219,182300,126694378,549,549,549,549,0
20250219,182200,126694378,549,549,549,549,0
20250219,182100,126694378,549,549,549,549,0
20250219,182000,126694378,549,549,549,549,0
20250219,181900,126694378,549,549,549,549,0
20250219,181800,126694378,549,549,549,549,0
20250219,181700,126694378,549,549,549,549,0
20250219,181600,126694378,549,549,549,549,0
20250219,181500,126694378,549,549,549,549,0
20250219,181400,126694378,549,549,549,549,0
20250219,181300,126694378,549,549,549,549,0
20250219,181200,126694378,549,549,549,549,0
20250219,181100,126694378,549,549,549,549,0
20250219,181000,126694378,549,549,549,549,4664
20250219,180900,126694378,549,549,549,549,0
20250219,180800,126694378,549,549,549,549,0
20250219,180700,126694378,549,549,549,549,0
20250219,180600,126694378,549,549,549,549,0
20250219,180500,126694378,549,549,549,549,0
20250219,180400,126694378,549,549,549,549,0
20250219,180300,126694378,549,549,549,549,0
20250219,180200,126694378,549,549,549,549,0
20250219,180100,126694378,549,549,549,549,0
20250219,180000,126694378,549,549,549,549,0
20250219,175900,126694378,549,549,549,549,0
20250219,175800,126694378,549,549,549,549,0
20250219,175700,126694378,549,549,549,549,0
20250219,175600,126694378,549,549,549,549,0
20250219,175500,126694378,549,549,549,549,0
20250219,175400,126694378,549,549,549,549,0
20250219,175300,126694378,549,549,549,549,0
20250219,175200,126694378,549,549,549,549,0
20250219,175100,126694378,549,549,549,549,0
20250219,175000,126694378,549,549,549,549,0
20250219,174900,126694378,549,549,549,549,0
20250219,174800,126694378,549,549,549,549,0
20250219,174700,126694378,549,549,549,549,0
20250219,174600,126694378,549,549,549,549,0
20250219,174500,126694378,549,549,549,549,0
20250219,174400,126694378,549,549,549,549,0
20250219,174300,126694378,549,549,549,549,0
20250219,174200,126694378,549,549,549,549,0
20250219,174100,126694378,549,549,549,549,0
20250219,174000,126694378,549,549,549,549,4664
20250219,173900,126694378,549,549,549,549,0
20250219,173800,126694378,549,549,549,549,0
20250219,173700,126694378,549,549,549,549,0
20250219,173600,126694378,549,549,549,549,0
20250219,173500,126694378,549,549,549,549,0
20250219,173400,126694378,549,549,549,549,0
20250219,173300,126694378,549,549,549,549,0
20250219,173200,126694378,549,549,549,549,0
20250219,173100,126694378,549,549,549,549,0
20250219,173000,126694378,549,549,549,549,0
20250219,172900,126694378,549,549,549,549,0
20250219,172800,126694378,549,549,549,549,0
20250219,172700,126694378,549,549,549,549,0
20250219,172600,126694378,549,549,549,549,0
20250219,172500,126694378,549,549,549,549,0
20250219,172400,126694378,549,549,549,549,0
20250219,172300,126694378,549,549,549,549,0
20250219,172200,126694378,549,549,549,549,0
20250219,172100,126694378,549,549,549,549,0
20250219,172000,126694378,549,549,549,549,0
20250219,171900,126694378,549,549,549,549,0
20250219,171800,126694378,549,549,549,549,0
20250219,171700,126694378,549,549,549,549,0
20250219,171600,126694378,549,549,549,549,0
20250219,171500,126694378,549,549,549,549,0
20250219,171400,126694378,549,549,549,549,0
20250219,171300,126694378,549,549,549,549,0
20250219,171200,126694378,549,549,549,549,0
20250219,171100,126694378,549,549,549,549,0
20250219,171000,126694378,549,549,549,549,4664
20250219,170900,126694378,549,549,549,549,0
20250219,170800,126694378,549,549,549,549,0
20250219,170700,126694378,549,549,549,549,0
20250219,170600,126694378,549,549,549,549,0
20250219,170500,126694378,549,549,549,549,0
20250219,170400,126694378,549,549,549,549,0
20250219,170300,126694378,549,549,549,549,0
20250219,170200,126694378,549,549,549,549,0
20250219,170100,126694378,549,549,549,549,0
20250219,170000,126694378,549,549,549,549,0
20250219,165900,126694378,549,549,549,549,0
20250219,165800,126694378,549,549,549,549,0
20250219,165700,126694378,549,549,549,549,0
20250219,165600,126694378,549,549,549,549,0
20250219,165500,126694378,549,549,549,549,0
20250219,165400,126694378,549,549,549,549,0
20250219,165300,126694378,549,549,549,549,0
20250219,165200,126694378,549,549,549,549,0
20250219,165100,126694378,549,549,549,549,0
20250219,165000,126694378,549,549,549,549,0
20250219,164900,126694378,549,549,549,549,0
20250219,164800,126694378,549,549,549,549,0
20250219,164700,126694378,549,549,549,549,0
20250219,164600,126694378,549,549,549,549,0
20250219,164500,126694378,549,549,549,549,0
20250219,164400,126694378,549,549,549,549,0
20250219,164300,126694378,549,549,549,549,0
20250219,164200,126694378,549,549,549,549,0
20250219,164100,126694378,549,549,549,549,0
20250219,164000,126694378,549,549,549,549,4664
20250219,163900,126694378,549,549,549,549,0
20250219,163800,126694378,549,549,549,549,0
20250219,163700,126694378,549,549,549,549,0
20250219,163600,126694378,549,549,549,549,0
20250219,163500,126694378,549,549,549,549,0
20250219,163400,126694378,549,549,549,549,0
20250219,163300,126694378,549,549,549,549,0
20250219,163200,126694378,549,549,549,549,0
20250219,163100,126694378,549,549,549,549,0
20250219,163000,126694378,549,549,549,549,0
20250219,162900,126694378,549,549,549,549,0
20250219,162800,126694378,549,549,549,549,0
20250219,162700,126694378,549,549,549,549,0
20250219,162600,126694378,549,549,549,549,0
20250219,162500,126694378,549,549,549,549,0
20250219,162400,126694378,549,549,549,549,0
20250219,162300,126694378,549,549,549,549,0
20250219,162200,126694378,549,549,549,549,0
20250219,162100,126694378,549,549,549,549,0
20250219,162000,126694378,549,549,549,549,0
20250219,161900,126694378,549,549,549,549,0
20250219,161800,126694378,549,549,549,549,0
20250219,161700,126694378,549,549,549,549,0
20250219,161600,126694378,549,549,549,549,0
20250219,161500,126694378,549,549,549,549,0
20250219,161400,126694378,549,549,549,549,0
20250219,161300,126694378,549,549,549,549,0
20250219,161200,126694378,549,549,549,549,0
20250219,161100,126694378,549,549,549,549,0
20250219,161000,126694378,549,549,549,549,4664
20250219,160900,126694378,549,549,549,549,0
20250219,160800,126694378,549,549,549,549,0
20250219,160700,126694378,549,549,549,549,0
20250219,160600,126694378,549,549,549,549,0
20250219,160500,126694378,549,549,549,549,0
20250219,160400,126694378,549,549,549,549,0
20250219,160300,126694378,549,549,549,549,0
20250219,160200,126694378,549,549,549,549,0
20250219,160100,126694378,549,549,549,549,0
20250219,160000,126694378,549,549,549,549,0
20250219,155900,126694378,549,549,549,549,0
20250219,155800,126694378,549,549,549,549,0
20250219,155700,126694378,549,549,549,549,0
20250219,155600,126694378,549,549,549,549,0
20250219,155500,126694378,549,549,549,549,0
20250219,155400,126694378,549,549,549,549,0
20250219,155300,126694378,549,549,549,549,0
20250219,155200,126694378,549,549,549,549,0
20250219,155100,126694378,549,549,549,549,0
20250219,155000,126694378,549,549,549,549,0
20250219,154900,126694378,549,549,549,549,0
20250219,154800,126694378,549,549,549,549,0
20250219,154700,126694378,549,549,549,549,0
20250219,154600,126694378,549,549,549,549,0
20250219,154500,126694378,549,549,549,549,0
20250219,154400,126694378,549,549,549,549,0
20250219,154300,126694378,549,549,549,549,0
20250219,154200,126694378,549,549,549,549,0
20250219,154100,126694378,549,549,549,549,0
20250219,154000,126694378,549,549,549,549,4664
20250219,153900,126694378,549,549,549,549,0
20250219,153800,126694378,549,549,549,549,0
20250219,153700,126694378,549,549,549,549,0
20250219,153600,126694378,549,549,549,549,0
20250219,153500,126694378,549,549,549,549,0
20250219,153400,126694378,549,549,549,549,0
20250219,153300,126694378,549,549,549,549,0
20250219,153200,126694378,549,549,549,549,0
20250219,153100,126694378,549,549,549,549,0
20250219,153000,126694378,549,549,549,549,4664
20250219,152900,124133842,550,550,550,550,0
20250219,152800,124133842,550,550,550,550,0
20250219,152700,124133842,550,550,550,550,0
20250219,152600,124133842,550,550,550,550,0
20250219,152500,124133842,550,550,550,550,0
20250219,152400,124133842,550,550,550,550,0
20250219,152300,124133842,550,550,550,550,0
20250219,152200,124133842,550,550,550,550,0
20250219,152100,124133842,550,550,550,550,0
20250219,152000,124133842,550,550,550,550,0
20250219,151900,124133842,550,550,550,550,10
20250219,151800,124128342,550,549,550,549,1180
20250219,151700,123480516,549,549,549,549,1083
20250219,151600,122885949,549,549,549,549,113
20250219,151500,122823912,549,549,549,549,0
20250219,151400,122823912,549,549,549,549,4
20250219,151300,122821716,545,548,549,545,428
20250219,151200,122588217,548,549,549,548,427
20250219,151100,122353905,550,550,550,550,0
20250219,151000,122353905,550,550,550,550,0
20250219,150900,122353905,550,550,550,550,0
20250219,150800,122353905,550,550,550,550,2
20250219,150700,122352805,550,550,550,550,0
20250219,150600,122352805,550,550,550,550,1
20250219,150500,122352255,550,550,550,550,0
20250219,150400,122352255,550,549,550,549,28
20250219,150300,122336864,549,549,549,549,0
20250219,150200,122336864,549,549,549,549,13
20250219,150100,122329727,550,550,550,550,0
20250219,150000,122329727,550,549,550,549,30
20250219,145900,122313234,550,550,550,550,0
20250219,145800,122313234,550,549,550,549,21
20250219,145700,122301703,550,550,550,550,4
20250219,145600,122299503,544,550,550,543,2506
20250219,145500,120932520,551,551,551,546,1850
20250219,145400,119919515,551,552,553,545,494
20250219,145300,119647547,553,550,553,550,2779
20250219,145200,118115061,550,550,550,550,7
20250219,145100,118111211,551,549,551,549,2752
20250219,145000,116598095,550,550,550,550,0
20250219,144900,116598095,550,548,550,542,10343
20250219,144800,110946830,548,543,548,542,6060
20250219,144700,107654368,545,545,545,545,7
20250219,144600,107650553,543,544,544,543,1059
20250219,144500,107074610,545,545,545,545,0
20250219,144400,107074610,545,545,545,545,18
20250219,144300,107064800,545,545,545,545,0
20250219,144200,107064800,545,545,545,545,1
20250219,144100,107064255,545,545,545,545,0
20250219,144000,107064255,545,545,545,545,4
20250219,143900,107062075,543,544,544,543,200
20250219,143800,106953457,545,545,545,545,1
20250219,143700,106952912,545,545,545,545,2
20250219,143600,106951822,545,544,545,544,1016
20250219,143500,106399102,545,545,545,545,50
20250219,143400,106371852,545,545,545,545,0
20250219,143300,106371852,545,545,545,545,200
20250219,143200,106262852,545,545,545,545,1
20250219,143100,106262307,545,545,545,545,0
20250219,143000,106262307,545,545,545,545,6
20250219,142900,106259037,545,545,545,545,2193
20250219,142800,105063852,546,546,546,546,0
20250219,142700,105063852,546,546,546,546,0
20250219,142600,105063852,546,546,546,546,0
20250219,142500,105063852,546,546,546,546,297
20250219,142400,104901690,546,546,546,546,13
20250219,142300,104894592,546,546,546,546,500
20250219,142200,104621592,546,547,547,546,515
20250219,142100,104340370,547,547,547,547,100
20250219,142000,104285670,547,547,547,547,0
20250219,141900,104285670,547,547,547,547,19
20250219,141800,104275277,547,547,547,547,19
20250219,141700,104264884,547,547,547,547,1017
20250219,141600,103708585,547,547,547,547,5
20250219,141500,103705850,547,547,547,547,75
20250219,141400,103664825,547,547,547,547,7
20250219,141300,103660996,547,547,547,547,498
20250219,141200,103388590,548,548,548,548,1
20250219,141100,103388042,548,548,548,547,817
20250219,141000,102940340,548,548,548,548,0
20250219,140900,102940340,548,548,548,548,0
20250219,140800,102940340,548,548,548,548,13
20250219,140700,102933216,547,547,547,547,1474
20250219,140600,102126938,547,545,547,544,107
20250219,140500,102068703,547,544,547,544,10581
20250219,140400,96312123,544,544,544,544,3131
20250219,140300,94608859,545,545,545,545,0
20250219,140200,94608859,545,545,545,545,67
20250219,140100,94572344,543,545,545,543,1249
20250219,140000,93893921,545,545,545,545,20
20250219,135900,93883021,544,545,546,544,322
20250219,135800,93707798,546,546,546,545,400
20250219,135700,93489548,546,546,546,545,246
20250219,135600,93355442,546,546,546,545,309
20250219,135500,93186828,546,544,546,541,495
20250219,135400,92918464,546,545,546,542,2087
20250219,135300,91786175,545,545,545,545,33
20250219,135200,91768190,545,545,545,545,15
20250219,135100,91760015,545,545,545,545,880
20250219,135000,91280415,545,545,545,544,60
20250219,134900,91247716,545,545,545,545,0
20250219,134800,91247716,545,543,545,543,3
20250219,134700,91246083,545,545,545,545,0
20250219,134600,91246083,545,545,545,545,2
20250219,134500,91244993,543,545,545,543,201
20250219,134400,91135746,544,544,544,544,1
20250219,134300,91135202,545,545,545,545,0
20250219,134200,91135202,545,544,545,544,2005
20250219,134100,90043452,544,544,544,544,0
20250219,134000,90043452,544,544,544,544,0
20250219,133900,90043452,544,544,544,544,25
20250219,133800,90029852,545,545,545,545,0
20250219,133700,90029852,545,545,545,545,0
20250219,133600,90029852,545,545,545,545,0
20250219,133500,90029852,545,545,545,545,9
20250219,133400,90024947,545,545,545,545,9
20250219,133300,90020042,545,545,545,545,0
20250219,133200,90020042,545,545,545,545,0
20250219,133100,90020042,545,544,545,544,65
20250219,133000,89984680,544,544,544,544,37
20250219,132900,89964552,545,545,545,545,0
20250219,132800,89964552,545,545,545,545,0
20250219,132700,89964552,545,545,545,545,16
20250219,132600,89955832,545,545,545,545,0
20250219,132500,89955832,545,545,545,545,0
20250219,132400,89955832,545,545,545,545,39
20250219,132300,89934577,546,545,546,545,16
20250219,132200,89925856,545,545,545,545,0
20250219,132100,89925856,545,545,545,545,0
20250219,132000,89925856,545,545,545,545,12
20250219,131900,89919316,546,546,546,546,2
20250219,131800,89918224,541,541,541,541,0
20250219,131700,89918224,541,541,541,541,500
20250219,131600,89647724,546,541,546,541,538
20250219,131500,89356113,546,546,546,546,0
20250219,131400,89356113,546,545,546,545,3
20250219,131300,89354476,541,541,541,541,1
20250219,131200,89353935,546,546,546,546,0
20250219,131100,89353935,546,541,546,541,4727
20250219,131000,86795603,545,545,545,545,1
20250219,130900,86795058,545,545,545,545,1
20250219,130800,86794513,545,543,545,540,5242
20250219,130700,83954585,543,543,543,543,170
20250219,130600,83862275,545,545,545,545,0
20250219,130500,83862275,545,543,545,543,1003
20250219,130400,83317642,543,543,543,543,0
20250219,130300,83317642,543,544,544,543,100
20250219,130200,83263339,546,546,546,546,1
20250219,130100,83262793,547,547,547,547,0
20250219,130000,83262793,547,547,547,547,3
20250219,125900,83261152,544,544,544,544,50
20250219,125800,83233952,544,546,546,544,2194
20250219,125700,82036317,546,546,546,546,0
20250219,125600,82036317,546,546,546,546,0
20250219,125500,82036317,546,546,546,546,0
20250219,125400,82036317,546,546,546,546,19
20250219,125300,82025943,545,545,545,545,45
20250219,125200,82001418,545,546,546,545,65
20250219,125100,81965980,546,546,546,546,8
20250219,125000,81961612,546,546,546,546,0
20250219,124900,81961612,546,546,546,546,0
20250219,124800,81961612,546,546,546,546,28
20250219,124700,81946324,546,546,546,546,1
20250219,124600,81945778,546,546,546,546,0
20250219,124500,81945778,546,546,546,546,18
20250219,124400,81935950,546,546,546,546,75
20250219,124300,81895000,546,546,546,546,0
20250219,124200,81895000,546,547,547,546,3
20250219,124100,81893360,546,546,547,546,57
20250219,124000,81862237,547,547,547,547,0
20250219,123900,81862237,547,547,547,546,410
20250219,123800,81638067,546,547,547,546,115
20250219,123700,81575267,547,547,547,547,1
20250219,123600,81574720,547,547,547,547,0
20250219,123500,81574720,547,547,547,547,0
20250219,123400,81574720,547,547,547,547,0
20250219,123300,81574720,547,547,547,547,0
20250219,123200,81574720,547,546,547,546,203
20250219,123100,81463881,546,546,546,545,1006
20250219,123000,80914609,546,546,546,546,5
20250219,122900,80911879,546,545,546,545,740
20250219,122800,80507939,546,546,546,546,0
20250219,122700,80507939,546,546,546,546,0
20250219,122600,80507939,546,546,546,546,0
20250219,122500,80507939,546,546,546,546,11
20250219,122400,80501933,547,544,547,544,502
20250219,122300,80227966,545,545,545,545,2254
20250219,122200,78999536,546,546,546,546,3
20250219,122100,78997898,545,546,546,545,487
20250219,122000,78732033,546,541,546,541,7572
20250219,121900,74613876,541,540,541,540,8
20250219,121800,74609552,541,541,541,541,0
20250219,121700,74609552,541,541,541,541,0
20250219,121600,74609552,541,541,541,541,0
20250219,121500,74609552,541,541,541,541,0
20250219,121400,74609552,541,541,541,541,0
20250219,121300,74609552,541,541,541,541,0
20250219,121200,74609552,541,541,541,541,0
20250219,121100,74609552,541,541,541,541,0
20250219,121000,74609552,541,541,541,541,300
20250219,120900,74447252,541,541,541,541,0
20250219,120800,74447252,541,541,541,541,0
20250219,120700,74447252,541,541,541,541,0
20250219,120600,74447252,541,541,541,541,8
20250219,120500,74442924,541,541,541,541,0
20250219,120400,74442924,541,541,541,541,0
20250219,120300,74442924,541,541,541,541,0
20250219,120200,74442924,541,540,541,540,152
20250219,120100,74360842,541,541,541,541,0
20250219,120000,74360842,541,541,541,541,2
20250219,115900,74359760,541,541,541,541,0
20250219,115800,74359760,541,541,541,541,0
20250219,115700,74359760,541,541,541,541,30
20250219,115600,74343530,541,541,541,541,0
20250219,115500,74343530,541,541,541,541,0
20250219,115400,74343530,541,540,541,540,6
20250219,115300,74340289,541,540,541,540,10
20250219,115200,74334888,541,541,541,541,0
20250219,115100,74334888,541,541,541,541,0
20250219,115000,74334888,541,541,541,541,0
20250219,114900,74334888,541,540,541,540,1002
20250219,114800,73793806,541,541,541,541,10
20250219,114700,73788396,542,542,542,542,7
20250219,114600,73784602,541,541,541,541,0
20250219,114500,73784602,541,541,541,541,390
20250219,114400,73573612,541,541,541,541,0
20250219,114300,73573612,541,541,541,541,0
20250219,114200,73573612,541,541,541,541,0
20250219,114100,73573612,541,541,541,541,26
20250219,114000,73559546,541,541,541,541,2
20250219,113900,73558464,540,540,540,540,0
20250219,113800,73558464,540,541,541,540,2501
20250219,113700,72207923,541,541,541,541,9
20250219,113600,72203054,541,540,541,540,1501
20250219,113500,71392513,540,540,540,540,1974
20250219,113400,70326553,540,540,540,540,10
20250219,113300,70321153,538,540,540,538,5413
20250219,113200,67400613,540,540,540,540,2
20250219,113100,67399533,538,539,539,538,1093
20250219,113000,66811378,541,541,541,541,0
20250219,112900,66811378,541,541,541,541,0
20250219,112800,66811378,541,541,541,541,0
20250219,112700,66811378,541,541,541,541,0
20250219,112600,66811378,541,541,541,541,0
20250219,112500,66811378,541,541,541,541,55
20250219,112400,66781623,541,540,541,538,6002
20250219,112300,63549329,541,541,541,541,1
20250219,112200,63548788,541,541,541,541,11
20250219,112100,63542837,540,540,540,540,16342
20250219,112000,54718157,541,541,541,541,2
20250219,111900,54717075,540,540,540,540,500
20250219,111800,54447075,542,542,542,542,0
20250219,111700,54447075,542,541,542,540,204
20250219,111600,54336910,542,542,542,542,0
20250219,111500,54336910,542,542,542,542,3
20250219,111400,54335284,542,542,542,542,1
20250219,111300,54334742,542,542,542,542,0
20250219,111200,54334742,542,542,542,542,0
20250219,111100,54334742,542,542,542,542,0
20250219,111000,54334742,542,542,542,542,0
20250219,110900,54334742,542,542,542,542,0
20250219,110800,54334742,542,542,542,542,0
20250219,110700,54334742,542,540,542,540,14
20250219,110600,54327170,542,542,542,542,0
20250219,110500,54327170,542,542,542,542,88
20250219,110400,54279474,543,543,543,543,0
20250219,110300,54279474,543,543,543,543,0
20250219,110200,54279474,543,543,543,543,220
20250219,110100,54160014,543,540,543,540,3
20250219,110000,54158388,540,541,541,540,18677
20250219,105900,44063086,543,543,543,543,0
20250219,105800,44063086,543,541,543,541,1599
20250219,105700,43198023,542,542,542,542,829
20250219,105600,42748705,542,542,542,542,0
20250219,105500,42748705,542,542,542,542,0
20250219,105400,42748705,542,542,543,542,1501
20250219,105300,41935162,543,543,543,543,0
20250219,105200,41935162,543,543,543,543,701
20250219,105100,41554519,542,542,542,542,19
20250219,105000,41544221,543,543,543,543,0
20250219,104900,41544221,543,543,543,543,0
20250219,104800,41544221,543,543,543,543,0
20250219,104700,41544221,543,543,543,543,0
20250219,104600,41544221,543,543,543,543,0
20250219,104500,41544221,543,543,543,543,0
20250219,104400,41544221,543,543,543,543,0
20250219,104300,41544221,543,543,543,543,10
20250219,104200,41538791,543,543,543,543,0
20250219,104100,41538791,543,543,543,543,0
20250219,104000,41538791,543,543,543,543,0
20250219,103900,41538791,543,543,543,543,2
20250219,103800,41537705,541,543,543,541,989
20250219,103700,41002508,543,543,543,543,0
20250219,103600,41002508,543,543,543,543,0
20250219,103500,41002508,543,543,543,543,0
20250219,103400,41002508,543,543,543,543,0
20250219,103300,41002508,543,543,543,543,0
20250219,103200,41002508,543,543,543,543,2
20250219,103100,41001422,541,541,541,541,1544
20250219,103000,40166118,541,541,541,541,700
20250219,102900,39787418,542,542,542,542,423
20250219,102800,39558152,542,541,542,541,2175
20250219,102700,38381475,542,542,542,542,0
20250219,102600,38381475,542,543,543,542,2005
20250219,102500,37294760,543,542,543,541,210
20250219,102400,37181142,543,543,543,543,0
20250219,102300,37181142,543,543,543,543,0
20250219,102200,37181142,543,543,543,543,137
20250219,102100,37106751,543,543,543,543,0
20250219,102000,37106751,543,543,543,543,1
20250219,101900,37106208,543,542,543,541,1002
20250219,101800,36563292,543,543,543,543,200
20250219,101700,36454692,543,543,543,543,0
20250219,101600,36454692,543,543,543,543,5
20250219,101500,36451977,543,543,543,543,0
20250219,101400,36451977,543,543,543,543,0
20250219,101300,36451977,543,543,543,542,271
20250219,101200,36304884,544,544,544,544,0
20250219,101100,36304884,544,544,544,544,2
20250219,101000,36303796,542,542,542,542,0
20250219,100900,36303796,542,543,543,542,100
20250219,100800,36249595,544,544,544,544,0
20250219,100700,36249595,544,544,544,544,2
20250219,100600,36248507,545,545,545,544,249
20250219,100500,36113048,544,544,544,544,1000
20250219,100400,35569048,545,545,545,545,0
20250219,100300,35569048,545,545,545,545,2
20250219,100200,35567958,545,545,545,545,0
20250219,100100,35567958,545,545,545,545,3
20250219,100000,35566323,544,544,544,544,563
20250219,095900,35260051,544,543,544,543,63
20250219,095800,35225839,544,544,544,544,1
20250219,095700,35225295,544,544,544,544,52
20250219,095600,35197007,542,542,542,542,18
20250219,095500,35187251,544,544,544,544,1
20250219,095400,35186707,542,541,542,541,10762
20250219,095300,29364100,541,541,541,539,67
20250219,095200,29327972,540,540,540,539,805
20250219,095100,28893273,540,540,540,540,0
20250219,095000,28893273,540,540,540,540,0
20250219,094900,28893273,540,540,540,540,1
20250219,094800,28892733,540,540,540,540,2
20250219,094700,28891653,540,540,540,540,0
20250219,094600,28891653,540,540,540,540,0
20250219,094500,28891653,540,540,540,540,24
20250219,094400,28878693,540,540,540,540,5
20250219,094300,28875993,540,540,540,540,0
20250219,094200,28875993,540,539,540,539,7
20250219,094100,28872218,539,539,539,539,9
20250219,094000,28867367,540,540,540,540,0
20250219,093900,28867367,540,540,540,540,1
20250219,093800,28866827,541,541,541,541,0
20250219,093700,28866827,541,541,541,541,0
20250219,093600,28866827,541,541,541,541,0
20250219,093500,28866827,541,541,541,541,0
20250219,093400,28866827,541,541,541,541,0
20250219,093300,28866827,541,539,541,538,13
20250219,093200,28859823,541,540,541,536,6367
20250219,093100,25416786,541,540,541,536,483
20250219,093000,25157846,541,541,541,536,12627
20250219,092900,18387062,541,539,541,539,102
20250219,092800,18332080,541,541,541,540,2565
20250219,092700,16946975,540,540,540,540,1081
20250219,092600,16363235,540,540,541,540,206
20250219,092500,16251988,540,539,540,537,1805
20250219,092400,15281478,541,540,541,540,203
20250219,092300,15171856,541,540,541,540,2004
20250219,092200,14089692,541,541,541,541,8
20250219,092100,14085364,541,541,541,541,144
20250219,092000,14007460,541,541,541,541,0
20250219,091900,14007460,541,539,541,539,502
20250219,091800,13736878,541,541,541,541,0
20250219,091700,13736878,541,540,541,537,3504
20250219,091600,11849201,541,541,541,541,16
20250219,091500,11840545,541,541,541,541,122
20250219,091400,11774543,541,541,541,541,100
20250219,091300,11720443,541,536,541,536,919
20250219,091200,11227678,542,542,542,542,0
20250219,091100,11227678,542,542,542,542,0
20250219,091000,11227678,542,540,542,540,2016
20250219,090900,10139021,540,537,540,530,8003
20250219,090800,5876738,540,540,540,540,0
20250219,090700,5876738,540,540,540,540,0
20250219,090600,5876738,540,540,540,540,66
20250219,090500,5841098,540,540,540,540,0
20250219,090400,5841098,540,539,540,539,250
20250219,090300,5706346,534,537,537,534,5000
20250219,090200,3026435,539,537,539,536,2419
20250219,090100,1729687,539,539,539,539,3
20250219,090000,1728070,539,536,539,536,2624
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194000 126694378 549 549 549 549 4664
3 20250219 193900 126694378 549 549 549 549 0
4 20250219 193800 126694378 549 549 549 549 0
5 20250219 193700 126694378 549 549 549 549 0
6 20250219 193600 126694378 549 549 549 549 0
7 20250219 193500 126694378 549 549 549 549 0
8 20250219 193400 126694378 549 549 549 549 0
9 20250219 193300 126694378 549 549 549 549 0
10 20250219 193200 126694378 549 549 549 549 0
11 20250219 193100 126694378 549 549 549 549 0
12 20250219 193000 126694378 549 549 549 549 0
13 20250219 192900 126694378 549 549 549 549 0
14 20250219 192800 126694378 549 549 549 549 0
15 20250219 192700 126694378 549 549 549 549 0
16 20250219 192600 126694378 549 549 549 549 0
17 20250219 192500 126694378 549 549 549 549 0
18 20250219 192400 126694378 549 549 549 549 0
19 20250219 192300 126694378 549 549 549 549 0
20 20250219 192200 126694378 549 549 549 549 0
21 20250219 192100 126694378 549 549 549 549 0
22 20250219 192000 126694378 549 549 549 549 0
23 20250219 191900 126694378 549 549 549 549 0
24 20250219 191800 126694378 549 549 549 549 0
25 20250219 191700 126694378 549 549 549 549 0
26 20250219 191600 126694378 549 549 549 549 0
27 20250219 191500 126694378 549 549 549 549 0
28 20250219 191400 126694378 549 549 549 549 0
29 20250219 191300 126694378 549 549 549 549 0
30 20250219 191200 126694378 549 549 549 549 0
31 20250219 191100 126694378 549 549 549 549 0
32 20250219 191000 126694378 549 549 549 549 4664
33 20250219 190900 126694378 549 549 549 549 0
34 20250219 190800 126694378 549 549 549 549 0
35 20250219 190700 126694378 549 549 549 549 0
36 20250219 190600 126694378 549 549 549 549 0
37 20250219 190500 126694378 549 549 549 549 0
38 20250219 190400 126694378 549 549 549 549 0
39 20250219 190300 126694378 549 549 549 549 0
40 20250219 190200 126694378 549 549 549 549 0
41 20250219 190100 126694378 549 549 549 549 0
42 20250219 190000 126694378 549 549 549 549 0
43 20250219 185900 126694378 549 549 549 549 0
44 20250219 185800 126694378 549 549 549 549 0
45 20250219 185700 126694378 549 549 549 549 0
46 20250219 185600 126694378 549 549 549 549 0
47 20250219 185500 126694378 549 549 549 549 0
48 20250219 185400 126694378 549 549 549 549 0
49 20250219 185300 126694378 549 549 549 549 0
50 20250219 185200 126694378 549 549 549 549 0
51 20250219 185100 126694378 549 549 549 549 0
52 20250219 185000 126694378 549 549 549 549 0
53 20250219 184900 126694378 549 549 549 549 0
54 20250219 184800 126694378 549 549 549 549 0
55 20250219 184700 126694378 549 549 549 549 0
56 20250219 184600 126694378 549 549 549 549 0
57 20250219 184500 126694378 549 549 549 549 0
58 20250219 184400 126694378 549 549 549 549 0
59 20250219 184300 126694378 549 549 549 549 0
60 20250219 184200 126694378 549 549 549 549 0
61 20250219 184100 126694378 549 549 549 549 0
62 20250219 184000 126694378 549 549 549 549 4664
63 20250219 183900 126694378 549 549 549 549 0
64 20250219 183800 126694378 549 549 549 549 0
65 20250219 183700 126694378 549 549 549 549 0
66 20250219 183600 126694378 549 549 549 549 0
67 20250219 183500 126694378 549 549 549 549 0
68 20250219 183400 126694378 549 549 549 549 0
69 20250219 183300 126694378 549 549 549 549 0
70 20250219 183200 126694378 549 549 549 549 0
71 20250219 183100 126694378 549 549 549 549 0
72 20250219 183000 126694378 549 549 549 549 0
73 20250219 182900 126694378 549 549 549 549 0
74 20250219 182800 126694378 549 549 549 549 0
75 20250219 182700 126694378 549 549 549 549 0
76 20250219 182600 126694378 549 549 549 549 0
77 20250219 182500 126694378 549 549 549 549 0
78 20250219 182400 126694378 549 549 549 549 0
79 20250219 182300 126694378 549 549 549 549 0
80 20250219 182200 126694378 549 549 549 549 0
81 20250219 182100 126694378 549 549 549 549 0
82 20250219 182000 126694378 549 549 549 549 0
83 20250219 181900 126694378 549 549 549 549 0
84 20250219 181800 126694378 549 549 549 549 0
85 20250219 181700 126694378 549 549 549 549 0
86 20250219 181600 126694378 549 549 549 549 0
87 20250219 181500 126694378 549 549 549 549 0
88 20250219 181400 126694378 549 549 549 549 0
89 20250219 181300 126694378 549 549 549 549 0
90 20250219 181200 126694378 549 549 549 549 0
91 20250219 181100 126694378 549 549 549 549 0
92 20250219 181000 126694378 549 549 549 549 4664
93 20250219 180900 126694378 549 549 549 549 0
94 20250219 180800 126694378 549 549 549 549 0
95 20250219 180700 126694378 549 549 549 549 0
96 20250219 180600 126694378 549 549 549 549 0
97 20250219 180500 126694378 549 549 549 549 0
98 20250219 180400 126694378 549 549 549 549 0
99 20250219 180300 126694378 549 549 549 549 0
100 20250219 180200 126694378 549 549 549 549 0
101 20250219 180100 126694378 549 549 549 549 0
102 20250219 180000 126694378 549 549 549 549 0
103 20250219 175900 126694378 549 549 549 549 0
104 20250219 175800 126694378 549 549 549 549 0
105 20250219 175700 126694378 549 549 549 549 0
106 20250219 175600 126694378 549 549 549 549 0
107 20250219 175500 126694378 549 549 549 549 0
108 20250219 175400 126694378 549 549 549 549 0
109 20250219 175300 126694378 549 549 549 549 0
110 20250219 175200 126694378 549 549 549 549 0
111 20250219 175100 126694378 549 549 549 549 0
112 20250219 175000 126694378 549 549 549 549 0
113 20250219 174900 126694378 549 549 549 549 0
114 20250219 174800 126694378 549 549 549 549 0
115 20250219 174700 126694378 549 549 549 549 0
116 20250219 174600 126694378 549 549 549 549 0
117 20250219 174500 126694378 549 549 549 549 0
118 20250219 174400 126694378 549 549 549 549 0
119 20250219 174300 126694378 549 549 549 549 0
120 20250219 174200 126694378 549 549 549 549 0
121 20250219 174100 126694378 549 549 549 549 0
122 20250219 174000 126694378 549 549 549 549 4664
123 20250219 173900 126694378 549 549 549 549 0
124 20250219 173800 126694378 549 549 549 549 0
125 20250219 173700 126694378 549 549 549 549 0
126 20250219 173600 126694378 549 549 549 549 0
127 20250219 173500 126694378 549 549 549 549 0
128 20250219 173400 126694378 549 549 549 549 0
129 20250219 173300 126694378 549 549 549 549 0
130 20250219 173200 126694378 549 549 549 549 0
131 20250219 173100 126694378 549 549 549 549 0
132 20250219 173000 126694378 549 549 549 549 0
133 20250219 172900 126694378 549 549 549 549 0
134 20250219 172800 126694378 549 549 549 549 0
135 20250219 172700 126694378 549 549 549 549 0
136 20250219 172600 126694378 549 549 549 549 0
137 20250219 172500 126694378 549 549 549 549 0
138 20250219 172400 126694378 549 549 549 549 0
139 20250219 172300 126694378 549 549 549 549 0
140 20250219 172200 126694378 549 549 549 549 0
141 20250219 172100 126694378 549 549 549 549 0
142 20250219 172000 126694378 549 549 549 549 0
143 20250219 171900 126694378 549 549 549 549 0
144 20250219 171800 126694378 549 549 549 549 0
145 20250219 171700 126694378 549 549 549 549 0
146 20250219 171600 126694378 549 549 549 549 0
147 20250219 171500 126694378 549 549 549 549 0
148 20250219 171400 126694378 549 549 549 549 0
149 20250219 171300 126694378 549 549 549 549 0
150 20250219 171200 126694378 549 549 549 549 0
151 20250219 171100 126694378 549 549 549 549 0
152 20250219 171000 126694378 549 549 549 549 4664
153 20250219 170900 126694378 549 549 549 549 0
154 20250219 170800 126694378 549 549 549 549 0
155 20250219 170700 126694378 549 549 549 549 0
156 20250219 170600 126694378 549 549 549 549 0
157 20250219 170500 126694378 549 549 549 549 0
158 20250219 170400 126694378 549 549 549 549 0
159 20250219 170300 126694378 549 549 549 549 0
160 20250219 170200 126694378 549 549 549 549 0
161 20250219 170100 126694378 549 549 549 549 0
162 20250219 170000 126694378 549 549 549 549 0
163 20250219 165900 126694378 549 549 549 549 0
164 20250219 165800 126694378 549 549 549 549 0
165 20250219 165700 126694378 549 549 549 549 0
166 20250219 165600 126694378 549 549 549 549 0
167 20250219 165500 126694378 549 549 549 549 0
168 20250219 165400 126694378 549 549 549 549 0
169 20250219 165300 126694378 549 549 549 549 0
170 20250219 165200 126694378 549 549 549 549 0
171 20250219 165100 126694378 549 549 549 549 0
172 20250219 165000 126694378 549 549 549 549 0
173 20250219 164900 126694378 549 549 549 549 0
174 20250219 164800 126694378 549 549 549 549 0
175 20250219 164700 126694378 549 549 549 549 0
176 20250219 164600 126694378 549 549 549 549 0
177 20250219 164500 126694378 549 549 549 549 0
178 20250219 164400 126694378 549 549 549 549 0
179 20250219 164300 126694378 549 549 549 549 0
180 20250219 164200 126694378 549 549 549 549 0
181 20250219 164100 126694378 549 549 549 549 0
182 20250219 164000 126694378 549 549 549 549 4664
183 20250219 163900 126694378 549 549 549 549 0
184 20250219 163800 126694378 549 549 549 549 0
185 20250219 163700 126694378 549 549 549 549 0
186 20250219 163600 126694378 549 549 549 549 0
187 20250219 163500 126694378 549 549 549 549 0
188 20250219 163400 126694378 549 549 549 549 0
189 20250219 163300 126694378 549 549 549 549 0
190 20250219 163200 126694378 549 549 549 549 0
191 20250219 163100 126694378 549 549 549 549 0
192 20250219 163000 126694378 549 549 549 549 0
193 20250219 162900 126694378 549 549 549 549 0
194 20250219 162800 126694378 549 549 549 549 0
195 20250219 162700 126694378 549 549 549 549 0
196 20250219 162600 126694378 549 549 549 549 0
197 20250219 162500 126694378 549 549 549 549 0
198 20250219 162400 126694378 549 549 549 549 0
199 20250219 162300 126694378 549 549 549 549 0
200 20250219 162200 126694378 549 549 549 549 0
201 20250219 162100 126694378 549 549 549 549 0
202 20250219 162000 126694378 549 549 549 549 0
203 20250219 161900 126694378 549 549 549 549 0
204 20250219 161800 126694378 549 549 549 549 0
205 20250219 161700 126694378 549 549 549 549 0
206 20250219 161600 126694378 549 549 549 549 0
207 20250219 161500 126694378 549 549 549 549 0
208 20250219 161400 126694378 549 549 549 549 0
209 20250219 161300 126694378 549 549 549 549 0
210 20250219 161200 126694378 549 549 549 549 0
211 20250219 161100 126694378 549 549 549 549 0
212 20250219 161000 126694378 549 549 549 549 4664
213 20250219 160900 126694378 549 549 549 549 0
214 20250219 160800 126694378 549 549 549 549 0
215 20250219 160700 126694378 549 549 549 549 0
216 20250219 160600 126694378 549 549 549 549 0
217 20250219 160500 126694378 549 549 549 549 0
218 20250219 160400 126694378 549 549 549 549 0
219 20250219 160300 126694378 549 549 549 549 0
220 20250219 160200 126694378 549 549 549 549 0
221 20250219 160100 126694378 549 549 549 549 0
222 20250219 160000 126694378 549 549 549 549 0
223 20250219 155900 126694378 549 549 549 549 0
224 20250219 155800 126694378 549 549 549 549 0
225 20250219 155700 126694378 549 549 549 549 0
226 20250219 155600 126694378 549 549 549 549 0
227 20250219 155500 126694378 549 549 549 549 0
228 20250219 155400 126694378 549 549 549 549 0
229 20250219 155300 126694378 549 549 549 549 0
230 20250219 155200 126694378 549 549 549 549 0
231 20250219 155100 126694378 549 549 549 549 0
232 20250219 155000 126694378 549 549 549 549 0
233 20250219 154900 126694378 549 549 549 549 0
234 20250219 154800 126694378 549 549 549 549 0
235 20250219 154700 126694378 549 549 549 549 0
236 20250219 154600 126694378 549 549 549 549 0
237 20250219 154500 126694378 549 549 549 549 0
238 20250219 154400 126694378 549 549 549 549 0
239 20250219 154300 126694378 549 549 549 549 0
240 20250219 154200 126694378 549 549 549 549 0
241 20250219 154100 126694378 549 549 549 549 0
242 20250219 154000 126694378 549 549 549 549 4664
243 20250219 153900 126694378 549 549 549 549 0
244 20250219 153800 126694378 549 549 549 549 0
245 20250219 153700 126694378 549 549 549 549 0
246 20250219 153600 126694378 549 549 549 549 0
247 20250219 153500 126694378 549 549 549 549 0
248 20250219 153400 126694378 549 549 549 549 0
249 20250219 153300 126694378 549 549 549 549 0
250 20250219 153200 126694378 549 549 549 549 0
251 20250219 153100 126694378 549 549 549 549 0
252 20250219 153000 126694378 549 549 549 549 4664
253 20250219 152900 124133842 550 550 550 550 0
254 20250219 152800 124133842 550 550 550 550 0
255 20250219 152700 124133842 550 550 550 550 0
256 20250219 152600 124133842 550 550 550 550 0
257 20250219 152500 124133842 550 550 550 550 0
258 20250219 152400 124133842 550 550 550 550 0
259 20250219 152300 124133842 550 550 550 550 0
260 20250219 152200 124133842 550 550 550 550 0
261 20250219 152100 124133842 550 550 550 550 0
262 20250219 152000 124133842 550 550 550 550 0
263 20250219 151900 124133842 550 550 550 550 10
264 20250219 151800 124128342 550 549 550 549 1180
265 20250219 151700 123480516 549 549 549 549 1083
266 20250219 151600 122885949 549 549 549 549 113
267 20250219 151500 122823912 549 549 549 549 0
268 20250219 151400 122823912 549 549 549 549 4
269 20250219 151300 122821716 545 548 549 545 428
270 20250219 151200 122588217 548 549 549 548 427
271 20250219 151100 122353905 550 550 550 550 0
272 20250219 151000 122353905 550 550 550 550 0
273 20250219 150900 122353905 550 550 550 550 0
274 20250219 150800 122353905 550 550 550 550 2
275 20250219 150700 122352805 550 550 550 550 0
276 20250219 150600 122352805 550 550 550 550 1
277 20250219 150500 122352255 550 550 550 550 0
278 20250219 150400 122352255 550 549 550 549 28
279 20250219 150300 122336864 549 549 549 549 0
280 20250219 150200 122336864 549 549 549 549 13
281 20250219 150100 122329727 550 550 550 550 0
282 20250219 150000 122329727 550 549 550 549 30
283 20250219 145900 122313234 550 550 550 550 0
284 20250219 145800 122313234 550 549 550 549 21
285 20250219 145700 122301703 550 550 550 550 4
286 20250219 145600 122299503 544 550 550 543 2506
287 20250219 145500 120932520 551 551 551 546 1850
288 20250219 145400 119919515 551 552 553 545 494
289 20250219 145300 119647547 553 550 553 550 2779
290 20250219 145200 118115061 550 550 550 550 7
291 20250219 145100 118111211 551 549 551 549 2752
292 20250219 145000 116598095 550 550 550 550 0
293 20250219 144900 116598095 550 548 550 542 10343
294 20250219 144800 110946830 548 543 548 542 6060
295 20250219 144700 107654368 545 545 545 545 7
296 20250219 144600 107650553 543 544 544 543 1059
297 20250219 144500 107074610 545 545 545 545 0
298 20250219 144400 107074610 545 545 545 545 18
299 20250219 144300 107064800 545 545 545 545 0
300 20250219 144200 107064800 545 545 545 545 1
301 20250219 144100 107064255 545 545 545 545 0
302 20250219 144000 107064255 545 545 545 545 4
303 20250219 143900 107062075 543 544 544 543 200
304 20250219 143800 106953457 545 545 545 545 1
305 20250219 143700 106952912 545 545 545 545 2
306 20250219 143600 106951822 545 544 545 544 1016
307 20250219 143500 106399102 545 545 545 545 50
308 20250219 143400 106371852 545 545 545 545 0
309 20250219 143300 106371852 545 545 545 545 200
310 20250219 143200 106262852 545 545 545 545 1
311 20250219 143100 106262307 545 545 545 545 0
312 20250219 143000 106262307 545 545 545 545 6
313 20250219 142900 106259037 545 545 545 545 2193
314 20250219 142800 105063852 546 546 546 546 0
315 20250219 142700 105063852 546 546 546 546 0
316 20250219 142600 105063852 546 546 546 546 0
317 20250219 142500 105063852 546 546 546 546 297
318 20250219 142400 104901690 546 546 546 546 13
319 20250219 142300 104894592 546 546 546 546 500
320 20250219 142200 104621592 546 547 547 546 515
321 20250219 142100 104340370 547 547 547 547 100
322 20250219 142000 104285670 547 547 547 547 0
323 20250219 141900 104285670 547 547 547 547 19
324 20250219 141800 104275277 547 547 547 547 19
325 20250219 141700 104264884 547 547 547 547 1017
326 20250219 141600 103708585 547 547 547 547 5
327 20250219 141500 103705850 547 547 547 547 75
328 20250219 141400 103664825 547 547 547 547 7
329 20250219 141300 103660996 547 547 547 547 498
330 20250219 141200 103388590 548 548 548 548 1
331 20250219 141100 103388042 548 548 548 547 817
332 20250219 141000 102940340 548 548 548 548 0
333 20250219 140900 102940340 548 548 548 548 0
334 20250219 140800 102940340 548 548 548 548 13
335 20250219 140700 102933216 547 547 547 547 1474
336 20250219 140600 102126938 547 545 547 544 107
337 20250219 140500 102068703 547 544 547 544 10581
338 20250219 140400 96312123 544 544 544 544 3131
339 20250219 140300 94608859 545 545 545 545 0
340 20250219 140200 94608859 545 545 545 545 67
341 20250219 140100 94572344 543 545 545 543 1249
342 20250219 140000 93893921 545 545 545 545 20
343 20250219 135900 93883021 544 545 546 544 322
344 20250219 135800 93707798 546 546 546 545 400
345 20250219 135700 93489548 546 546 546 545 246
346 20250219 135600 93355442 546 546 546 545 309
347 20250219 135500 93186828 546 544 546 541 495
348 20250219 135400 92918464 546 545 546 542 2087
349 20250219 135300 91786175 545 545 545 545 33
350 20250219 135200 91768190 545 545 545 545 15
351 20250219 135100 91760015 545 545 545 545 880
352 20250219 135000 91280415 545 545 545 544 60
353 20250219 134900 91247716 545 545 545 545 0
354 20250219 134800 91247716 545 543 545 543 3
355 20250219 134700 91246083 545 545 545 545 0
356 20250219 134600 91246083 545 545 545 545 2
357 20250219 134500 91244993 543 545 545 543 201
358 20250219 134400 91135746 544 544 544 544 1
359 20250219 134300 91135202 545 545 545 545 0
360 20250219 134200 91135202 545 544 545 544 2005
361 20250219 134100 90043452 544 544 544 544 0
362 20250219 134000 90043452 544 544 544 544 0
363 20250219 133900 90043452 544 544 544 544 25
364 20250219 133800 90029852 545 545 545 545 0
365 20250219 133700 90029852 545 545 545 545 0
366 20250219 133600 90029852 545 545 545 545 0
367 20250219 133500 90029852 545 545 545 545 9
368 20250219 133400 90024947 545 545 545 545 9
369 20250219 133300 90020042 545 545 545 545 0
370 20250219 133200 90020042 545 545 545 545 0
371 20250219 133100 90020042 545 544 545 544 65
372 20250219 133000 89984680 544 544 544 544 37
373 20250219 132900 89964552 545 545 545 545 0
374 20250219 132800 89964552 545 545 545 545 0
375 20250219 132700 89964552 545 545 545 545 16
376 20250219 132600 89955832 545 545 545 545 0
377 20250219 132500 89955832 545 545 545 545 0
378 20250219 132400 89955832 545 545 545 545 39
379 20250219 132300 89934577 546 545 546 545 16
380 20250219 132200 89925856 545 545 545 545 0
381 20250219 132100 89925856 545 545 545 545 0
382 20250219 132000 89925856 545 545 545 545 12
383 20250219 131900 89919316 546 546 546 546 2
384 20250219 131800 89918224 541 541 541 541 0
385 20250219 131700 89918224 541 541 541 541 500
386 20250219 131600 89647724 546 541 546 541 538
387 20250219 131500 89356113 546 546 546 546 0
388 20250219 131400 89356113 546 545 546 545 3
389 20250219 131300 89354476 541 541 541 541 1
390 20250219 131200 89353935 546 546 546 546 0
391 20250219 131100 89353935 546 541 546 541 4727
392 20250219 131000 86795603 545 545 545 545 1
393 20250219 130900 86795058 545 545 545 545 1
394 20250219 130800 86794513 545 543 545 540 5242
395 20250219 130700 83954585 543 543 543 543 170
396 20250219 130600 83862275 545 545 545 545 0
397 20250219 130500 83862275 545 543 545 543 1003
398 20250219 130400 83317642 543 543 543 543 0
399 20250219 130300 83317642 543 544 544 543 100
400 20250219 130200 83263339 546 546 546 546 1
401 20250219 130100 83262793 547 547 547 547 0
402 20250219 130000 83262793 547 547 547 547 3
403 20250219 125900 83261152 544 544 544 544 50
404 20250219 125800 83233952 544 546 546 544 2194
405 20250219 125700 82036317 546 546 546 546 0
406 20250219 125600 82036317 546 546 546 546 0
407 20250219 125500 82036317 546 546 546 546 0
408 20250219 125400 82036317 546 546 546 546 19
409 20250219 125300 82025943 545 545 545 545 45
410 20250219 125200 82001418 545 546 546 545 65
411 20250219 125100 81965980 546 546 546 546 8
412 20250219 125000 81961612 546 546 546 546 0
413 20250219 124900 81961612 546 546 546 546 0
414 20250219 124800 81961612 546 546 546 546 28
415 20250219 124700 81946324 546 546 546 546 1
416 20250219 124600 81945778 546 546 546 546 0
417 20250219 124500 81945778 546 546 546 546 18
418 20250219 124400 81935950 546 546 546 546 75
419 20250219 124300 81895000 546 546 546 546 0
420 20250219 124200 81895000 546 547 547 546 3
421 20250219 124100 81893360 546 546 547 546 57
422 20250219 124000 81862237 547 547 547 547 0
423 20250219 123900 81862237 547 547 547 546 410
424 20250219 123800 81638067 546 547 547 546 115
425 20250219 123700 81575267 547 547 547 547 1
426 20250219 123600 81574720 547 547 547 547 0
427 20250219 123500 81574720 547 547 547 547 0
428 20250219 123400 81574720 547 547 547 547 0
429 20250219 123300 81574720 547 547 547 547 0
430 20250219 123200 81574720 547 546 547 546 203
431 20250219 123100 81463881 546 546 546 545 1006
432 20250219 123000 80914609 546 546 546 546 5
433 20250219 122900 80911879 546 545 546 545 740
434 20250219 122800 80507939 546 546 546 546 0
435 20250219 122700 80507939 546 546 546 546 0
436 20250219 122600 80507939 546 546 546 546 0
437 20250219 122500 80507939 546 546 546 546 11
438 20250219 122400 80501933 547 544 547 544 502
439 20250219 122300 80227966 545 545 545 545 2254
440 20250219 122200 78999536 546 546 546 546 3
441 20250219 122100 78997898 545 546 546 545 487
442 20250219 122000 78732033 546 541 546 541 7572
443 20250219 121900 74613876 541 540 541 540 8
444 20250219 121800 74609552 541 541 541 541 0
445 20250219 121700 74609552 541 541 541 541 0
446 20250219 121600 74609552 541 541 541 541 0
447 20250219 121500 74609552 541 541 541 541 0
448 20250219 121400 74609552 541 541 541 541 0
449 20250219 121300 74609552 541 541 541 541 0
450 20250219 121200 74609552 541 541 541 541 0
451 20250219 121100 74609552 541 541 541 541 0
452 20250219 121000 74609552 541 541 541 541 300
453 20250219 120900 74447252 541 541 541 541 0
454 20250219 120800 74447252 541 541 541 541 0
455 20250219 120700 74447252 541 541 541 541 0
456 20250219 120600 74447252 541 541 541 541 8
457 20250219 120500 74442924 541 541 541 541 0
458 20250219 120400 74442924 541 541 541 541 0
459 20250219 120300 74442924 541 541 541 541 0
460 20250219 120200 74442924 541 540 541 540 152
461 20250219 120100 74360842 541 541 541 541 0
462 20250219 120000 74360842 541 541 541 541 2
463 20250219 115900 74359760 541 541 541 541 0
464 20250219 115800 74359760 541 541 541 541 0
465 20250219 115700 74359760 541 541 541 541 30
466 20250219 115600 74343530 541 541 541 541 0
467 20250219 115500 74343530 541 541 541 541 0
468 20250219 115400 74343530 541 540 541 540 6
469 20250219 115300 74340289 541 540 541 540 10
470 20250219 115200 74334888 541 541 541 541 0
471 20250219 115100 74334888 541 541 541 541 0
472 20250219 115000 74334888 541 541 541 541 0
473 20250219 114900 74334888 541 540 541 540 1002
474 20250219 114800 73793806 541 541 541 541 10
475 20250219 114700 73788396 542 542 542 542 7
476 20250219 114600 73784602 541 541 541 541 0
477 20250219 114500 73784602 541 541 541 541 390
478 20250219 114400 73573612 541 541 541 541 0
479 20250219 114300 73573612 541 541 541 541 0
480 20250219 114200 73573612 541 541 541 541 0
481 20250219 114100 73573612 541 541 541 541 26
482 20250219 114000 73559546 541 541 541 541 2
483 20250219 113900 73558464 540 540 540 540 0
484 20250219 113800 73558464 540 541 541 540 2501
485 20250219 113700 72207923 541 541 541 541 9
486 20250219 113600 72203054 541 540 541 540 1501
487 20250219 113500 71392513 540 540 540 540 1974
488 20250219 113400 70326553 540 540 540 540 10
489 20250219 113300 70321153 538 540 540 538 5413
490 20250219 113200 67400613 540 540 540 540 2
491 20250219 113100 67399533 538 539 539 538 1093
492 20250219 113000 66811378 541 541 541 541 0
493 20250219 112900 66811378 541 541 541 541 0
494 20250219 112800 66811378 541 541 541 541 0
495 20250219 112700 66811378 541 541 541 541 0
496 20250219 112600 66811378 541 541 541 541 0
497 20250219 112500 66811378 541 541 541 541 55
498 20250219 112400 66781623 541 540 541 538 6002
499 20250219 112300 63549329 541 541 541 541 1
500 20250219 112200 63548788 541 541 541 541 11
501 20250219 112100 63542837 540 540 540 540 16342
502 20250219 112000 54718157 541 541 541 541 2
503 20250219 111900 54717075 540 540 540 540 500
504 20250219 111800 54447075 542 542 542 542 0
505 20250219 111700 54447075 542 541 542 540 204
506 20250219 111600 54336910 542 542 542 542 0
507 20250219 111500 54336910 542 542 542 542 3
508 20250219 111400 54335284 542 542 542 542 1
509 20250219 111300 54334742 542 542 542 542 0
510 20250219 111200 54334742 542 542 542 542 0
511 20250219 111100 54334742 542 542 542 542 0
512 20250219 111000 54334742 542 542 542 542 0
513 20250219 110900 54334742 542 542 542 542 0
514 20250219 110800 54334742 542 542 542 542 0
515 20250219 110700 54334742 542 540 542 540 14
516 20250219 110600 54327170 542 542 542 542 0
517 20250219 110500 54327170 542 542 542 542 88
518 20250219 110400 54279474 543 543 543 543 0
519 20250219 110300 54279474 543 543 543 543 0
520 20250219 110200 54279474 543 543 543 543 220
521 20250219 110100 54160014 543 540 543 540 3
522 20250219 110000 54158388 540 541 541 540 18677
523 20250219 105900 44063086 543 543 543 543 0
524 20250219 105800 44063086 543 541 543 541 1599
525 20250219 105700 43198023 542 542 542 542 829
526 20250219 105600 42748705 542 542 542 542 0
527 20250219 105500 42748705 542 542 542 542 0
528 20250219 105400 42748705 542 542 543 542 1501
529 20250219 105300 41935162 543 543 543 543 0
530 20250219 105200 41935162 543 543 543 543 701
531 20250219 105100 41554519 542 542 542 542 19
532 20250219 105000 41544221 543 543 543 543 0
533 20250219 104900 41544221 543 543 543 543 0
534 20250219 104800 41544221 543 543 543 543 0
535 20250219 104700 41544221 543 543 543 543 0
536 20250219 104600 41544221 543 543 543 543 0
537 20250219 104500 41544221 543 543 543 543 0
538 20250219 104400 41544221 543 543 543 543 0
539 20250219 104300 41544221 543 543 543 543 10
540 20250219 104200 41538791 543 543 543 543 0
541 20250219 104100 41538791 543 543 543 543 0
542 20250219 104000 41538791 543 543 543 543 0
543 20250219 103900 41538791 543 543 543 543 2
544 20250219 103800 41537705 541 543 543 541 989
545 20250219 103700 41002508 543 543 543 543 0
546 20250219 103600 41002508 543 543 543 543 0
547 20250219 103500 41002508 543 543 543 543 0
548 20250219 103400 41002508 543 543 543 543 0
549 20250219 103300 41002508 543 543 543 543 0
550 20250219 103200 41002508 543 543 543 543 2
551 20250219 103100 41001422 541 541 541 541 1544
552 20250219 103000 40166118 541 541 541 541 700
553 20250219 102900 39787418 542 542 542 542 423
554 20250219 102800 39558152 542 541 542 541 2175
555 20250219 102700 38381475 542 542 542 542 0
556 20250219 102600 38381475 542 543 543 542 2005
557 20250219 102500 37294760 543 542 543 541 210
558 20250219 102400 37181142 543 543 543 543 0
559 20250219 102300 37181142 543 543 543 543 0
560 20250219 102200 37181142 543 543 543 543 137
561 20250219 102100 37106751 543 543 543 543 0
562 20250219 102000 37106751 543 543 543 543 1
563 20250219 101900 37106208 543 542 543 541 1002
564 20250219 101800 36563292 543 543 543 543 200
565 20250219 101700 36454692 543 543 543 543 0
566 20250219 101600 36454692 543 543 543 543 5
567 20250219 101500 36451977 543 543 543 543 0
568 20250219 101400 36451977 543 543 543 543 0
569 20250219 101300 36451977 543 543 543 542 271
570 20250219 101200 36304884 544 544 544 544 0
571 20250219 101100 36304884 544 544 544 544 2
572 20250219 101000 36303796 542 542 542 542 0
573 20250219 100900 36303796 542 543 543 542 100
574 20250219 100800 36249595 544 544 544 544 0
575 20250219 100700 36249595 544 544 544 544 2
576 20250219 100600 36248507 545 545 545 544 249
577 20250219 100500 36113048 544 544 544 544 1000
578 20250219 100400 35569048 545 545 545 545 0
579 20250219 100300 35569048 545 545 545 545 2
580 20250219 100200 35567958 545 545 545 545 0
581 20250219 100100 35567958 545 545 545 545 3
582 20250219 100000 35566323 544 544 544 544 563
583 20250219 095900 35260051 544 543 544 543 63
584 20250219 095800 35225839 544 544 544 544 1
585 20250219 095700 35225295 544 544 544 544 52
586 20250219 095600 35197007 542 542 542 542 18
587 20250219 095500 35187251 544 544 544 544 1
588 20250219 095400 35186707 542 541 542 541 10762
589 20250219 095300 29364100 541 541 541 539 67
590 20250219 095200 29327972 540 540 540 539 805
591 20250219 095100 28893273 540 540 540 540 0
592 20250219 095000 28893273 540 540 540 540 0
593 20250219 094900 28893273 540 540 540 540 1
594 20250219 094800 28892733 540 540 540 540 2
595 20250219 094700 28891653 540 540 540 540 0
596 20250219 094600 28891653 540 540 540 540 0
597 20250219 094500 28891653 540 540 540 540 24
598 20250219 094400 28878693 540 540 540 540 5
599 20250219 094300 28875993 540 540 540 540 0
600 20250219 094200 28875993 540 539 540 539 7
601 20250219 094100 28872218 539 539 539 539 9
602 20250219 094000 28867367 540 540 540 540 0
603 20250219 093900 28867367 540 540 540 540 1
604 20250219 093800 28866827 541 541 541 541 0
605 20250219 093700 28866827 541 541 541 541 0
606 20250219 093600 28866827 541 541 541 541 0
607 20250219 093500 28866827 541 541 541 541 0
608 20250219 093400 28866827 541 541 541 541 0
609 20250219 093300 28866827 541 539 541 538 13
610 20250219 093200 28859823 541 540 541 536 6367
611 20250219 093100 25416786 541 540 541 536 483
612 20250219 093000 25157846 541 541 541 536 12627
613 20250219 092900 18387062 541 539 541 539 102
614 20250219 092800 18332080 541 541 541 540 2565
615 20250219 092700 16946975 540 540 540 540 1081
616 20250219 092600 16363235 540 540 541 540 206
617 20250219 092500 16251988 540 539 540 537 1805
618 20250219 092400 15281478 541 540 541 540 203
619 20250219 092300 15171856 541 540 541 540 2004
620 20250219 092200 14089692 541 541 541 541 8
621 20250219 092100 14085364 541 541 541 541 144
622 20250219 092000 14007460 541 541 541 541 0
623 20250219 091900 14007460 541 539 541 539 502
624 20250219 091800 13736878 541 541 541 541 0
625 20250219 091700 13736878 541 540 541 537 3504
626 20250219 091600 11849201 541 541 541 541 16
627 20250219 091500 11840545 541 541 541 541 122
628 20250219 091400 11774543 541 541 541 541 100
629 20250219 091300 11720443 541 536 541 536 919
630 20250219 091200 11227678 542 542 542 542 0
631 20250219 091100 11227678 542 542 542 542 0
632 20250219 091000 11227678 542 540 542 540 2016
633 20250219 090900 10139021 540 537 540 530 8003
634 20250219 090800 5876738 540 540 540 540 0
635 20250219 090700 5876738 540 540 540 540 0
636 20250219 090600 5876738 540 540 540 540 66
637 20250219 090500 5841098 540 540 540 540 0
638 20250219 090400 5841098 540 539 540 539 250
639 20250219 090300 5706346 534 537 537 534 5000
640 20250219 090200 3026435 539 537 539 536 2419
641 20250219 090100 1729687 539 539 539 539 3
642 20250219 090000 1728070 539 536 539 536 2624

1
054300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,66985895,0,35569510245,0.00
20250214,0,66985895,0,36306355090,0.00
20250213,0,66985895,0,36440326880,0.00
20250212,0,66985895,0,39186748575,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 66985895 0 35569510245 0.00
3 20250214 0 66985895 0 36306355090 0.00
4 20250213 0 66985895 0 36440326880 0.00
5 20250212 0 66985895 0 39186748575 0.00