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

649
065420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194700,687724997,238,238,238,238,34358
20250219,194600,687724997,238,238,238,238,0
20250219,194500,687724997,238,238,238,238,0
20250219,194400,687724997,238,238,238,238,0
20250219,194300,687724997,238,238,238,238,0
20250219,194200,687724997,238,238,238,238,0
20250219,194100,687724997,238,238,238,238,0
20250219,194000,687724997,238,238,238,238,0
20250219,193900,687724997,238,238,238,238,0
20250219,193800,687724997,238,238,238,238,0
20250219,193700,687724997,238,238,238,238,0
20250219,193600,687724997,238,238,238,238,0
20250219,193500,687724997,238,238,238,238,0
20250219,193400,687724997,238,238,238,238,0
20250219,193300,687724997,238,238,238,238,0
20250219,193200,687724997,238,238,238,238,0
20250219,193100,687724997,238,238,238,238,0
20250219,193000,687724997,238,238,238,238,0
20250219,192900,687724997,238,238,238,238,0
20250219,192800,687724997,238,238,238,238,0
20250219,192700,687724997,238,238,238,238,0
20250219,192600,687724997,238,238,238,238,0
20250219,192500,687724997,238,238,238,238,0
20250219,192400,687724997,238,238,238,238,0
20250219,192300,687724997,238,238,238,238,0
20250219,192200,687724997,238,238,238,238,0
20250219,192100,687724997,238,238,238,238,0
20250219,192000,687724997,238,238,238,238,0
20250219,191900,687724997,238,238,238,238,0
20250219,191800,687724997,238,238,238,238,0
20250219,191700,687724997,238,238,238,238,34358
20250219,191600,687724997,238,238,238,238,0
20250219,191500,687724997,238,238,238,238,0
20250219,191400,687724997,238,238,238,238,0
20250219,191300,687724997,238,238,238,238,0
20250219,191200,687724997,238,238,238,238,0
20250219,191100,687724997,238,238,238,238,0
20250219,191000,687724997,238,238,238,238,0
20250219,190900,687724997,238,238,238,238,0
20250219,190800,687724997,238,238,238,238,0
20250219,190700,687724997,238,238,238,238,0
20250219,190600,687724997,238,238,238,238,0
20250219,190500,687724997,238,238,238,238,0
20250219,190400,687724997,238,238,238,238,0
20250219,190300,687724997,238,238,238,238,0
20250219,190200,687724997,238,238,238,238,0
20250219,190100,687724997,238,238,238,238,0
20250219,190000,687724997,238,238,238,238,0
20250219,185900,687724997,238,238,238,238,0
20250219,185800,687724997,238,238,238,238,0
20250219,185700,687724997,238,238,238,238,0
20250219,185600,687724997,238,238,238,238,0
20250219,185500,687724997,238,238,238,238,0
20250219,185400,687724997,238,238,238,238,0
20250219,185300,687724997,238,238,238,238,0
20250219,185200,687724997,238,238,238,238,0
20250219,185100,687724997,238,238,238,238,0
20250219,185000,687724997,238,238,238,238,0
20250219,184900,687724997,238,238,238,238,0
20250219,184800,687724997,238,238,238,238,0
20250219,184700,687724997,238,238,238,238,34358
20250219,184600,687724997,238,238,238,238,0
20250219,184500,687724997,238,238,238,238,0
20250219,184400,687724997,238,238,238,238,0
20250219,184300,687724997,238,238,238,238,0
20250219,184200,687724997,238,238,238,238,0
20250219,184100,687724997,238,238,238,238,0
20250219,184000,687724997,238,238,238,238,0
20250219,183900,687724997,238,238,238,238,0
20250219,183800,687724997,238,238,238,238,0
20250219,183700,687724997,238,238,238,238,0
20250219,183600,687724997,238,238,238,238,0
20250219,183500,687724997,238,238,238,238,0
20250219,183400,687724997,238,238,238,238,0
20250219,183300,687724997,238,238,238,238,0
20250219,183200,687724997,238,238,238,238,0
20250219,183100,687724997,238,238,238,238,0
20250219,183000,687724997,238,238,238,238,0
20250219,182900,687724997,238,238,238,238,0
20250219,182800,687724997,238,238,238,238,0
20250219,182700,687724997,238,238,238,238,0
20250219,182600,687724997,238,238,238,238,0
20250219,182500,687724997,238,238,238,238,0
20250219,182400,687724997,238,238,238,238,0
20250219,182300,687724997,238,238,238,238,0
20250219,182200,687724997,238,238,238,238,0
20250219,182100,687724997,238,238,238,238,0
20250219,182000,687724997,238,238,238,238,0
20250219,181900,687724997,238,238,238,238,0
20250219,181800,687724997,238,238,238,238,0
20250219,181700,687724997,238,238,238,238,34358
20250219,181600,687724997,238,238,238,238,0
20250219,181500,687724997,238,238,238,238,0
20250219,181400,687724997,238,238,238,238,0
20250219,181300,687724997,238,238,238,238,0
20250219,181200,687724997,238,238,238,238,0
20250219,181100,687724997,238,238,238,238,0
20250219,181000,687724997,238,238,238,238,0
20250219,180900,687724997,238,238,238,238,0
20250219,180800,687724997,238,238,238,238,0
20250219,180700,687724997,238,238,238,238,0
20250219,180600,687724997,238,238,238,238,0
20250219,180500,687724997,238,238,238,238,0
20250219,180400,687724997,238,238,238,238,0
20250219,180300,687724997,238,238,238,238,0
20250219,180200,687724997,238,238,238,238,0
20250219,180100,687724997,238,238,238,238,0
20250219,180000,687724997,238,238,238,238,0
20250219,175900,687724997,238,238,238,238,0
20250219,175800,687724997,238,238,238,238,0
20250219,175700,687724997,238,238,238,238,0
20250219,175600,687724997,238,238,238,238,0
20250219,175500,687724997,238,238,238,238,0
20250219,175400,687724997,238,238,238,238,0
20250219,175300,687724997,238,238,238,238,0
20250219,175200,687724997,238,238,238,238,0
20250219,175100,687724997,238,238,238,238,0
20250219,175000,687724997,238,238,238,238,0
20250219,174900,687724997,238,238,238,238,0
20250219,174800,687724997,238,238,238,238,0
20250219,174700,687724997,238,238,238,238,34358
20250219,174600,687724997,238,238,238,238,0
20250219,174500,687724997,238,238,238,238,0
20250219,174400,687724997,238,238,238,238,0
20250219,174300,687724997,238,238,238,238,0
20250219,174200,687724997,238,238,238,238,0
20250219,174100,687724997,238,238,238,238,0
20250219,174000,687724997,238,238,238,238,0
20250219,173900,687724997,238,238,238,238,0
20250219,173800,687724997,238,238,238,238,0
20250219,173700,687724997,238,238,238,238,0
20250219,173600,687724997,238,238,238,238,0
20250219,173500,687724997,238,238,238,238,0
20250219,173400,687724997,238,238,238,238,0
20250219,173300,687724997,238,238,238,238,0
20250219,173200,687724997,238,238,238,238,0
20250219,173100,687724997,238,238,238,238,0
20250219,173000,687724997,238,238,238,238,0
20250219,172900,687724997,238,238,238,238,0
20250219,172800,687724997,238,238,238,238,0
20250219,172700,687724997,238,238,238,238,0
20250219,172600,687724997,238,238,238,238,0
20250219,172500,687724997,238,238,238,238,0
20250219,172400,687724997,238,238,238,238,0
20250219,172300,687724997,238,238,238,238,0
20250219,172200,687724997,238,238,238,238,0
20250219,172100,687724997,238,238,238,238,0
20250219,172000,687724997,238,238,238,238,0
20250219,171900,687724997,238,238,238,238,0
20250219,171800,687724997,238,238,238,238,0
20250219,171700,687724997,238,238,238,238,34358
20250219,171600,687724997,238,238,238,238,0
20250219,171500,687724997,238,238,238,238,0
20250219,171400,687724997,238,238,238,238,0
20250219,171300,687724997,238,238,238,238,0
20250219,171200,687724997,238,238,238,238,0
20250219,171100,687724997,238,238,238,238,0
20250219,171000,687724997,238,238,238,238,0
20250219,170900,687724997,238,238,238,238,0
20250219,170800,687724997,238,238,238,238,0
20250219,170700,687724997,238,238,238,238,0
20250219,170600,687724997,238,238,238,238,0
20250219,170500,687724997,238,238,238,238,0
20250219,170400,687724997,238,238,238,238,0
20250219,170300,687724997,238,238,238,238,0
20250219,170200,687724997,238,238,238,238,0
20250219,170100,687724997,238,238,238,238,0
20250219,170000,687724997,238,238,238,238,0
20250219,165900,687724997,238,238,238,238,0
20250219,165800,687724997,238,238,238,238,0
20250219,165700,687724997,238,238,238,238,0
20250219,165600,687724997,238,238,238,238,0
20250219,165500,687724997,238,238,238,238,0
20250219,165400,687724997,238,238,238,238,0
20250219,165300,687724997,238,238,238,238,0
20250219,165200,687724997,238,238,238,238,0
20250219,165100,687724997,238,238,238,238,0
20250219,165000,687724997,238,238,238,238,0
20250219,164900,687724997,238,238,238,238,0
20250219,164800,687724997,238,238,238,238,0
20250219,164700,687724997,238,238,238,238,34358
20250219,164600,687724997,238,238,238,238,0
20250219,164500,687724997,238,238,238,238,0
20250219,164400,687724997,238,238,238,238,0
20250219,164300,687724997,238,238,238,238,0
20250219,164200,687724997,238,238,238,238,0
20250219,164100,687724997,238,238,238,238,0
20250219,164000,687724997,238,238,238,238,0
20250219,163900,687724997,238,238,238,238,0
20250219,163800,687724997,238,238,238,238,0
20250219,163700,687724997,238,238,238,238,0
20250219,163600,687724997,238,238,238,238,0
20250219,163500,687724997,238,238,238,238,0
20250219,163400,687724997,238,238,238,238,0
20250219,163300,687724997,238,238,238,238,0
20250219,163200,687724997,238,238,238,238,0
20250219,163100,687724997,238,238,238,238,0
20250219,163000,687724997,238,238,238,238,0
20250219,162900,687724997,238,238,238,238,0
20250219,162800,687724997,238,238,238,238,0
20250219,162700,687724997,238,238,238,238,0
20250219,162600,687724997,238,238,238,238,0
20250219,162500,687724997,238,238,238,238,0
20250219,162400,687724997,238,238,238,238,0
20250219,162300,687724997,238,238,238,238,0
20250219,162200,687724997,238,238,238,238,0
20250219,162100,687724997,238,238,238,238,0
20250219,162000,687724997,238,238,238,238,0
20250219,161900,687724997,238,238,238,238,0
20250219,161800,687724997,238,238,238,238,0
20250219,161700,687724997,238,238,238,238,34358
20250219,161600,687724997,238,238,238,238,0
20250219,161500,687724997,238,238,238,238,0
20250219,161400,687724997,238,238,238,238,0
20250219,161300,687724997,238,238,238,238,0
20250219,161200,687724997,238,238,238,238,0
20250219,161100,687724997,238,238,238,238,0
20250219,161000,687724997,238,238,238,238,0
20250219,160900,687724997,238,238,238,238,0
20250219,160800,687724997,238,238,238,238,0
20250219,160700,687724997,238,238,238,238,0
20250219,160600,687724997,238,238,238,238,0
20250219,160500,687724997,238,238,238,238,0
20250219,160400,687724997,238,238,238,238,0
20250219,160300,687724997,238,238,238,238,0
20250219,160200,687724997,238,238,238,238,0
20250219,160100,687724997,238,238,238,238,0
20250219,160000,687724997,238,238,238,238,0
20250219,155900,687724997,238,238,238,238,0
20250219,155800,687724997,238,238,238,238,0
20250219,155700,687724997,238,238,238,238,0
20250219,155600,687724997,238,238,238,238,0
20250219,155500,687724997,238,238,238,238,0
20250219,155400,687724997,238,238,238,238,0
20250219,155300,687724997,238,238,238,238,0
20250219,155200,687724997,238,238,238,238,0
20250219,155100,687724997,238,238,238,238,0
20250219,155000,687724997,238,238,238,238,0
20250219,154900,687724997,238,238,238,238,0
20250219,154800,687724997,238,238,238,238,0
20250219,154700,687724997,238,238,238,238,34358
20250219,154600,687724997,238,238,238,238,0
20250219,154500,687724997,238,238,238,238,0
20250219,154400,687724997,238,238,238,238,0
20250219,154300,687724997,238,238,238,238,0
20250219,154200,687724997,238,238,238,238,0
20250219,154100,687724997,238,238,238,238,0
20250219,154000,687724997,238,238,238,238,0
20250219,153900,687724997,238,238,238,238,0
20250219,153800,687724997,238,238,238,238,0
20250219,153700,687724997,238,238,238,238,0
20250219,153600,687724997,238,238,238,238,0
20250219,153500,687724997,238,238,238,238,0
20250219,153400,687724997,238,238,238,238,0
20250219,153300,687724997,238,238,238,238,0
20250219,153200,687724997,238,238,238,238,0
20250219,153100,687724997,238,238,238,238,0
20250219,153000,687724997,238,238,238,238,34358
20250219,152900,679547793,238,238,238,238,0
20250219,152800,679547793,238,238,238,238,0
20250219,152700,679547793,238,238,238,238,0
20250219,152600,679547793,238,238,238,238,0
20250219,152500,679547793,238,238,238,238,0
20250219,152400,679547793,238,238,238,238,0
20250219,152300,679547793,238,238,238,238,0
20250219,152200,679547793,238,238,238,238,0
20250219,152100,679547793,238,238,238,238,0
20250219,152000,679547793,238,238,238,238,0
20250219,151900,679547793,238,237,238,236,5181
20250219,151800,678324854,238,237,238,237,138
20250219,151700,678292147,238,238,238,237,999
20250219,151600,678055380,238,238,238,238,1471
20250219,151500,677705282,238,236,238,236,25054
20250219,151400,671792536,238,236,238,236,31
20250219,151300,671785218,238,236,238,236,3
20250219,151200,671784508,238,238,238,238,300
20250219,151100,671713108,238,236,238,236,1002
20250219,151000,671476634,238,237,238,237,2847
20250219,150900,670799230,238,236,238,236,13456
20250219,150800,667623527,238,240,241,237,943
20250219,150700,667398487,238,241,241,238,12907
20250219,150600,664292001,240,238,241,238,78872
20250219,150500,645404616,236,236,238,236,810
20250219,150400,645213452,238,238,238,238,200
20250219,150300,645165852,238,237,238,237,251
20250219,150200,645106363,237,238,238,237,350
20250219,150100,645023220,238,238,239,238,32622
20250219,150000,637259173,238,238,239,238,14976
20250219,145900,633694036,239,238,239,238,12336
20250219,145800,630753499,238,238,238,238,3323
20250219,145700,629962625,238,237,238,237,5432
20250219,145600,628669909,237,238,238,235,1677
20250219,145500,628272532,238,237,238,237,61501
20250219,145400,613692682,237,235,237,235,18743
20250219,145300,609269817,235,235,235,235,300
20250219,145200,609199317,235,232,236,232,220937
20250219,145100,557416158,232,232,232,232,0
20250219,145000,557416158,232,232,232,232,57
20250219,144900,557402934,232,232,232,232,4300
20250219,144800,556405334,232,232,232,231,89
20250219,144700,556384749,232,231,232,231,1121
20250219,144600,556125777,232,232,232,232,7
20250219,144500,556124153,232,231,232,231,5915
20250219,144400,554757779,230,230,230,230,354
20250219,144300,554676359,231,231,231,231,0
20250219,144200,554676359,231,231,231,231,360
20250219,144100,554593199,230,230,230,230,1800
20250219,144000,554179199,231,231,231,231,0
20250219,143900,554179199,231,231,231,231,0
20250219,143800,554179199,231,230,231,230,518
20250219,143700,554060058,230,230,230,230,61
20250219,143600,554046028,230,230,230,229,1302
20250219,143500,553746828,230,230,230,230,2303
20250219,143400,553217138,230,230,230,230,0
20250219,143300,553217138,230,230,230,230,19
20250219,143200,553212768,230,230,230,230,80
20250219,143100,553194368,230,230,230,229,36397
20250219,143000,544840968,229,229,229,229,1369
20250219,142900,544527467,229,228,229,228,2103
20250219,142800,544047982,229,229,229,229,130
20250219,142700,544018212,229,229,229,229,564
20250219,142600,543889056,229,229,229,229,3007
20250219,142500,543200453,230,230,230,230,0
20250219,142400,543200453,230,230,230,230,1
20250219,142300,543200223,231,231,231,231,2
20250219,142200,543199761,230,230,230,230,0
20250219,142100,543199761,230,231,231,230,12
20250219,142000,543196998,230,230,230,230,2571
20250219,141900,542605668,230,230,230,230,10
20250219,141800,542603368,229,229,230,229,8014
20250219,141700,540768159,229,229,229,228,4229
20250219,141600,539799719,230,230,230,229,483
20250219,141500,539688646,230,230,230,230,400
20250219,141400,539596646,230,230,230,230,0
20250219,141300,539596646,230,230,230,230,0
20250219,141200,539596646,230,230,230,230,57
20250219,141100,539583536,230,230,230,230,0
20250219,141000,539583536,230,230,230,230,0
20250219,140900,539583536,230,229,230,229,61286
20250219,140800,525549039,230,230,230,230,0
20250219,140700,525549039,230,230,230,230,554
20250219,140600,525421619,230,230,230,230,0
20250219,140500,525421619,230,229,230,229,4002
20250219,140400,524505159,230,230,230,230,800
20250219,140300,524321159,230,230,230,230,0
20250219,140200,524321159,230,230,230,230,7
20250219,140100,524319549,230,230,230,230,0
20250219,140000,524319549,230,230,230,230,2
20250219,135900,524319089,230,230,230,229,8
20250219,135800,524317251,230,229,230,229,1044
20250219,135700,524078170,230,230,230,230,43
20250219,135600,524068280,231,230,231,230,387
20250219,135500,523979269,230,230,230,230,25
20250219,135400,523973519,230,230,230,230,132
20250219,135300,523943159,230,230,230,230,4
20250219,135200,523942239,230,230,230,229,1709
20250219,135100,523550872,230,230,230,230,502
20250219,135000,523435412,230,230,231,230,82
20250219,134900,523416551,229,230,231,229,14626
20250219,134800,520052313,231,231,231,231,0
20250219,134700,520052313,231,231,231,231,0
20250219,134600,520052313,231,230,231,230,3006
20250219,134500,519360927,231,231,231,231,0
20250219,134400,519360927,231,231,231,231,0
20250219,134300,519360927,231,230,231,230,1002
20250219,134200,519130465,231,231,231,231,9
20250219,134100,519128386,231,230,231,230,334
20250219,134000,519051565,231,231,231,231,0
20250219,133900,519051565,231,231,231,231,0
20250219,133800,519051565,231,231,231,231,2
20250219,133700,519051103,231,231,231,231,100
20250219,133600,519028003,232,231,232,230,737
20250219,133500,518858112,231,231,231,231,3000
20250219,133400,518165112,232,232,232,232,1
20250219,133300,518164880,231,231,232,231,1253
20250219,133200,517875434,232,231,232,231,1622
20250219,133100,517500745,232,232,232,231,6857
20250219,133000,515916771,231,231,231,231,388
20250219,132900,515827143,232,232,232,232,2
20250219,132800,515826679,231,232,232,231,2033
20250219,132700,515356656,231,233,233,231,610
20250219,132600,515215744,232,232,233,232,20015
20250219,132500,510572261,233,231,233,231,4
20250219,132400,510571331,233,233,233,233,4028
20250219,132300,509632807,233,233,233,233,2
20250219,132200,509632341,233,232,233,232,19034
20250219,132100,505216447,232,231,232,231,7861
20250219,132000,503400551,232,231,232,231,431
20250219,131900,503300988,232,232,232,231,1263
20250219,131800,503008972,232,231,232,231,4
20250219,131700,503008045,232,232,232,232,106
20250219,131600,502983453,232,232,232,232,0
20250219,131500,502983453,232,232,232,232,0
20250219,131400,502983453,232,231,232,231,2413
20250219,131300,502425660,231,230,231,230,3044
20250219,131200,501722862,231,231,231,231,29
20250219,131100,501716163,231,231,231,231,4500
20250219,131000,500676663,231,231,231,231,0
20250219,130900,500676663,231,231,231,230,1009
20250219,130800,500443585,231,231,231,231,0
20250219,130700,500443585,231,231,231,231,0
20250219,130600,500443585,231,230,231,230,926
20250219,130500,500230604,230,230,230,230,61
20250219,130400,500216574,230,230,230,230,3
20250219,130300,500215884,230,230,230,230,0
20250219,130200,500215884,230,231,231,229,20
20250219,130100,500211281,230,231,231,230,2199
20250219,130000,499703963,231,230,231,230,521
20250219,125900,499583866,230,230,230,230,246
20250219,125800,499527286,231,230,231,229,5003
20250219,125700,498380283,231,231,231,231,152
20250219,125600,498345171,231,231,231,230,1965
20250219,125500,497891269,231,231,231,230,2980
20250219,125400,497202896,231,231,231,231,11
20250219,125300,497200355,231,230,231,230,656
20250219,125200,497049469,231,231,231,231,0
20250219,125100,497049469,231,231,231,231,0
20250219,125000,497049469,231,231,231,231,0
20250219,124900,497049469,231,231,231,231,0
20250219,124800,497049469,231,231,231,231,650
20250219,124700,496899319,231,231,231,231,2
20250219,124600,496898857,230,230,230,230,1000
20250219,124500,496668857,231,231,231,231,0
20250219,124400,496668857,231,230,231,230,886
20250219,124300,496465076,230,230,230,230,115
20250219,124200,496438626,231,230,231,229,17
20250219,124100,496434715,231,231,231,231,7
20250219,124000,496433098,230,230,230,230,3929
20250219,123900,495529428,230,230,230,230,30
20250219,123800,495522528,230,230,230,230,75
20250219,123700,495505278,230,230,230,230,1858
20250219,123600,495077938,231,231,231,231,3
20250219,123500,495077245,231,231,231,231,0
20250219,123400,495077245,231,231,231,231,1
20250219,123300,495077014,230,230,231,230,75
20250219,123200,495059763,231,231,231,231,0
20250219,123100,495059763,231,231,231,231,9000
20250219,123000,492980763,231,231,231,231,0
20250219,122900,492980763,231,231,231,231,0
20250219,122800,492980763,231,230,231,229,4131
20250219,122700,492030633,230,230,230,230,100
20250219,122600,492007633,230,230,230,230,0
20250219,122500,492007633,230,230,230,229,527
20250219,122400,491886923,229,229,229,229,1390
20250219,122300,491568613,230,230,230,230,0
20250219,122200,491568613,230,230,230,230,30
20250219,122100,491561713,230,230,230,230,0
20250219,122000,491561713,230,229,230,229,2154
20250219,121900,491068442,229,229,229,229,13
20250219,121800,491065465,230,230,230,230,0
20250219,121700,491065465,230,230,230,230,0
20250219,121600,491065465,230,230,230,230,13
20250219,121500,491062475,229,229,229,229,1260
20250219,121400,490773935,229,229,229,229,0
20250219,121300,490773935,229,229,229,228,5209
20250219,121200,489581075,229,229,229,229,0
20250219,121100,489581075,229,229,229,229,10
20250219,121000,489578785,229,229,229,229,2001
20250219,120900,489120556,230,230,230,230,0
20250219,120800,489120556,230,230,230,230,0
20250219,120700,489120556,230,229,230,229,194
20250219,120600,489076127,230,229,230,229,5791
20250219,120500,487747988,229,229,229,229,222
20250219,120400,487697150,229,229,229,229,13
20250219,120300,487694173,230,229,230,229,989
20250219,120200,487467691,229,229,230,229,5023
20250219,120100,486317419,229,229,229,229,5000
20250219,120000,485172419,229,230,230,229,8957
20250219,115900,483121263,230,230,230,230,0
20250219,115800,483121263,230,230,230,230,0
20250219,115700,483121263,230,230,230,230,10
20250219,115600,483118963,230,230,230,230,0
20250219,115500,483118963,230,230,230,230,0
20250219,115400,483118963,230,230,230,230,0
20250219,115300,483118963,230,230,230,230,0
20250219,115200,483118963,230,230,230,230,0
20250219,115100,483118963,230,230,230,230,1
20250219,115000,483118733,230,230,230,230,0
20250219,114900,483118733,230,230,230,230,200
20250219,114800,483072733,230,230,230,230,0
20250219,114700,483072733,230,230,230,230,2173
20250219,114600,482572943,230,230,230,230,0
20250219,114500,482572943,230,230,230,230,300
20250219,114400,482503943,230,230,230,230,2
20250219,114300,482503483,229,230,230,229,113
20250219,114200,482477604,230,230,230,230,60
20250219,114100,482463804,230,230,230,230,0
20250219,114000,482463804,230,230,230,230,3238
20250219,113900,481719064,230,230,230,230,0
20250219,113800,481719064,230,230,230,230,7
20250219,113700,481717454,230,230,230,230,0
20250219,113600,481717454,230,230,230,230,100
20250219,113500,481694454,230,230,230,230,30
20250219,113400,481687554,228,228,228,228,1
20250219,113300,481687326,230,230,230,230,1
20250219,113200,481687096,230,230,230,230,9
20250219,113100,481685026,230,230,230,230,100
20250219,113000,481662026,231,230,231,230,2002
20250219,112900,481201564,231,231,231,231,0
20250219,112800,481201564,231,231,231,231,2
20250219,112700,481201102,228,228,228,228,3020
20250219,112600,480512542,231,231,231,231,1
20250219,112500,480512311,228,228,228,228,1921
20250219,112400,480074323,230,230,230,230,1000
20250219,112300,479844323,228,228,228,228,0
20250219,112200,479844323,228,228,228,228,0
20250219,112100,479844323,228,229,229,228,2039
20250219,112000,479379382,229,229,229,229,0
20250219,111900,479379382,229,230,230,229,541
20250219,111800,479255487,231,231,231,231,111
20250219,111700,479229846,231,231,231,231,0
20250219,111600,479229846,231,231,231,231,0
20250219,111500,479229846,231,231,231,231,2
20250219,111400,479229384,229,228,229,228,3893
20250219,111300,478341614,228,229,229,228,1846
20250219,111200,477920526,229,229,229,229,1046
20250219,111100,477680992,230,230,230,230,0
20250219,111000,477680992,230,230,230,230,266
20250219,110900,477619812,231,231,231,231,0
20250219,110800,477619812,231,230,231,230,3827
20250219,110700,476739502,230,230,230,230,0
20250219,110600,476739502,230,230,230,230,2509
20250219,110500,476162432,230,230,230,230,12
20250219,110400,476159672,230,230,230,230,99
20250219,110300,476136902,230,230,230,230,313
20250219,110200,476064912,230,230,230,230,35
20250219,110100,476056862,228,229,229,228,6620
20250219,110000,474543791,229,229,229,229,0
20250219,105900,474543791,229,229,229,229,3000
20250219,105800,473856791,229,229,229,229,0
20250219,105700,473856791,229,229,229,229,0
20250219,105600,473856791,229,229,229,229,0
20250219,105500,473856791,229,229,229,229,1010
20250219,105400,473625501,230,230,230,230,10
20250219,105300,473623201,230,230,230,230,111
20250219,105200,473597671,230,230,230,230,356
20250219,105100,473515791,230,230,230,230,500
20250219,105000,473400791,230,230,230,230,2866
20250219,104900,472741611,230,230,230,230,1768
20250219,104800,472334971,230,230,230,230,0
20250219,104700,472334971,230,228,230,228,627
20250219,104600,472191911,230,228,230,228,502
20250219,104500,472077451,228,228,228,228,0
20250219,104400,472077451,228,228,228,228,5106
20250219,104300,470913283,229,230,230,228,1864
20250219,104200,470486865,231,231,231,231,0
20250219,104100,470486865,231,232,232,231,3
20250219,104000,470486171,232,232,232,232,1
20250219,103900,470485939,231,230,231,230,2734
20250219,103800,469857099,231,231,231,231,16550
20250219,103700,466034049,231,231,231,231,1804
20250219,103600,465617325,231,231,231,231,1460
20250219,103500,465280065,233,233,233,233,155
20250219,103400,465243950,233,233,233,232,2301
20250219,103300,464707834,233,231,233,231,12066
20250219,103200,461910300,231,231,231,231,400
20250219,103100,461817900,230,230,230,230,1090
20250219,103000,461567200,231,231,231,231,2226
20250219,102900,461052994,228,230,230,228,35262
20250219,102800,452955556,230,230,230,230,43088
20250219,102700,443045316,230,230,230,230,17527
20250219,102600,439014106,230,230,230,230,159
20250219,102500,438977536,230,231,231,230,16963
20250219,102400,435075003,231,231,231,230,7571
20250219,102300,433326158,230,231,232,230,19327
20250219,102200,428858531,231,231,231,231,4675
20250219,102100,427778606,231,232,232,231,788
20250219,102000,427595844,232,232,232,232,1000
20250219,101900,427363844,232,232,232,232,5
20250219,101800,427362684,231,232,232,231,1880
20250219,101700,426926527,233,232,233,232,17149
20250219,101600,422938938,232,232,233,232,4501
20250219,101500,421894705,233,232,233,232,6817
20250219,101400,420313123,233,233,234,233,809
20250219,101300,420124618,233,231,233,231,2395
20250219,101200,419566585,233,233,233,231,9166
20250219,101100,417443522,234,234,234,233,329
20250219,101000,417366750,234,233,234,233,5934
20250219,100900,415980125,233,232,233,231,233
20250219,100800,415926086,232,232,233,232,18305
20250219,100700,411669152,232,231,233,231,9802
20250219,100600,409399093,231,230,231,230,799
20250219,100500,409215320,231,231,232,230,2474
20250219,100400,408643857,232,230,232,230,1198
20250219,100300,408368248,231,231,232,230,6156
20250219,100200,406946340,232,232,232,232,43
20250219,100100,406936364,232,231,233,230,2693
20250219,100000,406309289,233,230,233,230,1113
20250219,095900,406052470,231,231,233,231,6753
20250219,095800,404482325,231,233,233,231,26714
20250219,095700,398282269,233,233,233,233,3590
20250219,095600,397445799,233,233,233,233,1651
20250219,095500,397061116,233,231,233,231,2805
20250219,095400,396412219,232,232,233,231,7692
20250219,095300,394626390,232,232,233,230,12015
20250219,095200,391838905,232,232,232,230,9193
20250219,095100,389706143,232,231,232,230,22691
20250219,095000,384464270,231,230,231,229,13372
20250219,094900,381388282,230,230,230,229,5656
20250219,094800,380087410,230,228,230,228,15489
20250219,094700,376551343,228,226,228,226,6686
20250219,094600,375030457,227,227,227,226,5003
20250219,094500,373899777,227,226,227,226,12900
20250219,094400,370982135,227,227,227,226,4726
20250219,094300,369910460,228,226,228,226,914
20250219,094200,369703167,227,228,228,226,15973
20250219,094100,366077628,228,226,228,226,2006
20250219,094000,365621265,227,227,227,226,44139
20250219,093900,355607407,227,227,227,226,8985
20250219,093800,353576085,228,227,228,226,11563
20250219,093700,350952612,228,228,228,226,36961
20250219,093600,342552187,229,227,229,227,5329
20250219,093500,341339375,229,229,230,227,26298
20250219,093400,335332602,230,229,231,229,13
20250219,093300,335329613,231,231,231,229,16590
20250219,093200,331510166,231,230,231,230,323
20250219,093100,331435865,231,230,231,230,7075
20250219,093000,329808613,230,229,230,228,9237
20250219,092900,327695038,230,229,230,228,2139
20250219,092800,327204986,228,229,231,228,21554
20250219,092700,322266955,231,230,231,229,6769
20250219,092600,320710847,230,230,231,230,1127
20250219,092500,320450927,231,229,232,229,15550
20250219,092400,316869517,230,232,233,230,41193
20250219,092300,307377788,232,231,233,231,11254
20250219,092200,304766236,232,231,232,231,12732
20250219,092100,301825121,233,233,233,231,9051
20250219,092000,299731893,234,234,234,231,13475
20250219,091900,296594320,234,234,234,232,8063
20250219,091800,294714246,235,234,236,232,10223
20250219,091700,292323478,232,234,236,231,60841
20250219,091600,278186258,237,235,237,234,43825
20250219,091500,267902916,237,236,237,235,13249
20250219,091400,264772169,237,235,237,235,3665
20250219,091300,263905196,237,239,239,234,33705
20250219,091200,255944184,239,240,242,237,90346
20250219,091100,234344941,240,237,240,234,45989
20250219,091000,223411263,237,236,237,235,33832
20250219,090900,215426959,236,241,241,236,33816
20250219,090800,207363247,241,236,242,235,101964
20250219,090700,182990999,236,245,250,231,263391
20250219,090600,120241435,245,237,250,236,245073
20250219,090500,61171096,237,237,237,237,0
20250219,090400,61171096,237,231,239,230,84657
20250219,090300,41306063,230,223,230,223,101195
20250219,090200,18409502,222,221,222,220,64504
20250219,090100,4192084,219,220,220,219,91
20250219,090000,4172087,220,218,220,217,19087
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194700 687724997 238 238 238 238 34358
3 20250219 194600 687724997 238 238 238 238 0
4 20250219 194500 687724997 238 238 238 238 0
5 20250219 194400 687724997 238 238 238 238 0
6 20250219 194300 687724997 238 238 238 238 0
7 20250219 194200 687724997 238 238 238 238 0
8 20250219 194100 687724997 238 238 238 238 0
9 20250219 194000 687724997 238 238 238 238 0
10 20250219 193900 687724997 238 238 238 238 0
11 20250219 193800 687724997 238 238 238 238 0
12 20250219 193700 687724997 238 238 238 238 0
13 20250219 193600 687724997 238 238 238 238 0
14 20250219 193500 687724997 238 238 238 238 0
15 20250219 193400 687724997 238 238 238 238 0
16 20250219 193300 687724997 238 238 238 238 0
17 20250219 193200 687724997 238 238 238 238 0
18 20250219 193100 687724997 238 238 238 238 0
19 20250219 193000 687724997 238 238 238 238 0
20 20250219 192900 687724997 238 238 238 238 0
21 20250219 192800 687724997 238 238 238 238 0
22 20250219 192700 687724997 238 238 238 238 0
23 20250219 192600 687724997 238 238 238 238 0
24 20250219 192500 687724997 238 238 238 238 0
25 20250219 192400 687724997 238 238 238 238 0
26 20250219 192300 687724997 238 238 238 238 0
27 20250219 192200 687724997 238 238 238 238 0
28 20250219 192100 687724997 238 238 238 238 0
29 20250219 192000 687724997 238 238 238 238 0
30 20250219 191900 687724997 238 238 238 238 0
31 20250219 191800 687724997 238 238 238 238 0
32 20250219 191700 687724997 238 238 238 238 34358
33 20250219 191600 687724997 238 238 238 238 0
34 20250219 191500 687724997 238 238 238 238 0
35 20250219 191400 687724997 238 238 238 238 0
36 20250219 191300 687724997 238 238 238 238 0
37 20250219 191200 687724997 238 238 238 238 0
38 20250219 191100 687724997 238 238 238 238 0
39 20250219 191000 687724997 238 238 238 238 0
40 20250219 190900 687724997 238 238 238 238 0
41 20250219 190800 687724997 238 238 238 238 0
42 20250219 190700 687724997 238 238 238 238 0
43 20250219 190600 687724997 238 238 238 238 0
44 20250219 190500 687724997 238 238 238 238 0
45 20250219 190400 687724997 238 238 238 238 0
46 20250219 190300 687724997 238 238 238 238 0
47 20250219 190200 687724997 238 238 238 238 0
48 20250219 190100 687724997 238 238 238 238 0
49 20250219 190000 687724997 238 238 238 238 0
50 20250219 185900 687724997 238 238 238 238 0
51 20250219 185800 687724997 238 238 238 238 0
52 20250219 185700 687724997 238 238 238 238 0
53 20250219 185600 687724997 238 238 238 238 0
54 20250219 185500 687724997 238 238 238 238 0
55 20250219 185400 687724997 238 238 238 238 0
56 20250219 185300 687724997 238 238 238 238 0
57 20250219 185200 687724997 238 238 238 238 0
58 20250219 185100 687724997 238 238 238 238 0
59 20250219 185000 687724997 238 238 238 238 0
60 20250219 184900 687724997 238 238 238 238 0
61 20250219 184800 687724997 238 238 238 238 0
62 20250219 184700 687724997 238 238 238 238 34358
63 20250219 184600 687724997 238 238 238 238 0
64 20250219 184500 687724997 238 238 238 238 0
65 20250219 184400 687724997 238 238 238 238 0
66 20250219 184300 687724997 238 238 238 238 0
67 20250219 184200 687724997 238 238 238 238 0
68 20250219 184100 687724997 238 238 238 238 0
69 20250219 184000 687724997 238 238 238 238 0
70 20250219 183900 687724997 238 238 238 238 0
71 20250219 183800 687724997 238 238 238 238 0
72 20250219 183700 687724997 238 238 238 238 0
73 20250219 183600 687724997 238 238 238 238 0
74 20250219 183500 687724997 238 238 238 238 0
75 20250219 183400 687724997 238 238 238 238 0
76 20250219 183300 687724997 238 238 238 238 0
77 20250219 183200 687724997 238 238 238 238 0
78 20250219 183100 687724997 238 238 238 238 0
79 20250219 183000 687724997 238 238 238 238 0
80 20250219 182900 687724997 238 238 238 238 0
81 20250219 182800 687724997 238 238 238 238 0
82 20250219 182700 687724997 238 238 238 238 0
83 20250219 182600 687724997 238 238 238 238 0
84 20250219 182500 687724997 238 238 238 238 0
85 20250219 182400 687724997 238 238 238 238 0
86 20250219 182300 687724997 238 238 238 238 0
87 20250219 182200 687724997 238 238 238 238 0
88 20250219 182100 687724997 238 238 238 238 0
89 20250219 182000 687724997 238 238 238 238 0
90 20250219 181900 687724997 238 238 238 238 0
91 20250219 181800 687724997 238 238 238 238 0
92 20250219 181700 687724997 238 238 238 238 34358
93 20250219 181600 687724997 238 238 238 238 0
94 20250219 181500 687724997 238 238 238 238 0
95 20250219 181400 687724997 238 238 238 238 0
96 20250219 181300 687724997 238 238 238 238 0
97 20250219 181200 687724997 238 238 238 238 0
98 20250219 181100 687724997 238 238 238 238 0
99 20250219 181000 687724997 238 238 238 238 0
100 20250219 180900 687724997 238 238 238 238 0
101 20250219 180800 687724997 238 238 238 238 0
102 20250219 180700 687724997 238 238 238 238 0
103 20250219 180600 687724997 238 238 238 238 0
104 20250219 180500 687724997 238 238 238 238 0
105 20250219 180400 687724997 238 238 238 238 0
106 20250219 180300 687724997 238 238 238 238 0
107 20250219 180200 687724997 238 238 238 238 0
108 20250219 180100 687724997 238 238 238 238 0
109 20250219 180000 687724997 238 238 238 238 0
110 20250219 175900 687724997 238 238 238 238 0
111 20250219 175800 687724997 238 238 238 238 0
112 20250219 175700 687724997 238 238 238 238 0
113 20250219 175600 687724997 238 238 238 238 0
114 20250219 175500 687724997 238 238 238 238 0
115 20250219 175400 687724997 238 238 238 238 0
116 20250219 175300 687724997 238 238 238 238 0
117 20250219 175200 687724997 238 238 238 238 0
118 20250219 175100 687724997 238 238 238 238 0
119 20250219 175000 687724997 238 238 238 238 0
120 20250219 174900 687724997 238 238 238 238 0
121 20250219 174800 687724997 238 238 238 238 0
122 20250219 174700 687724997 238 238 238 238 34358
123 20250219 174600 687724997 238 238 238 238 0
124 20250219 174500 687724997 238 238 238 238 0
125 20250219 174400 687724997 238 238 238 238 0
126 20250219 174300 687724997 238 238 238 238 0
127 20250219 174200 687724997 238 238 238 238 0
128 20250219 174100 687724997 238 238 238 238 0
129 20250219 174000 687724997 238 238 238 238 0
130 20250219 173900 687724997 238 238 238 238 0
131 20250219 173800 687724997 238 238 238 238 0
132 20250219 173700 687724997 238 238 238 238 0
133 20250219 173600 687724997 238 238 238 238 0
134 20250219 173500 687724997 238 238 238 238 0
135 20250219 173400 687724997 238 238 238 238 0
136 20250219 173300 687724997 238 238 238 238 0
137 20250219 173200 687724997 238 238 238 238 0
138 20250219 173100 687724997 238 238 238 238 0
139 20250219 173000 687724997 238 238 238 238 0
140 20250219 172900 687724997 238 238 238 238 0
141 20250219 172800 687724997 238 238 238 238 0
142 20250219 172700 687724997 238 238 238 238 0
143 20250219 172600 687724997 238 238 238 238 0
144 20250219 172500 687724997 238 238 238 238 0
145 20250219 172400 687724997 238 238 238 238 0
146 20250219 172300 687724997 238 238 238 238 0
147 20250219 172200 687724997 238 238 238 238 0
148 20250219 172100 687724997 238 238 238 238 0
149 20250219 172000 687724997 238 238 238 238 0
150 20250219 171900 687724997 238 238 238 238 0
151 20250219 171800 687724997 238 238 238 238 0
152 20250219 171700 687724997 238 238 238 238 34358
153 20250219 171600 687724997 238 238 238 238 0
154 20250219 171500 687724997 238 238 238 238 0
155 20250219 171400 687724997 238 238 238 238 0
156 20250219 171300 687724997 238 238 238 238 0
157 20250219 171200 687724997 238 238 238 238 0
158 20250219 171100 687724997 238 238 238 238 0
159 20250219 171000 687724997 238 238 238 238 0
160 20250219 170900 687724997 238 238 238 238 0
161 20250219 170800 687724997 238 238 238 238 0
162 20250219 170700 687724997 238 238 238 238 0
163 20250219 170600 687724997 238 238 238 238 0
164 20250219 170500 687724997 238 238 238 238 0
165 20250219 170400 687724997 238 238 238 238 0
166 20250219 170300 687724997 238 238 238 238 0
167 20250219 170200 687724997 238 238 238 238 0
168 20250219 170100 687724997 238 238 238 238 0
169 20250219 170000 687724997 238 238 238 238 0
170 20250219 165900 687724997 238 238 238 238 0
171 20250219 165800 687724997 238 238 238 238 0
172 20250219 165700 687724997 238 238 238 238 0
173 20250219 165600 687724997 238 238 238 238 0
174 20250219 165500 687724997 238 238 238 238 0
175 20250219 165400 687724997 238 238 238 238 0
176 20250219 165300 687724997 238 238 238 238 0
177 20250219 165200 687724997 238 238 238 238 0
178 20250219 165100 687724997 238 238 238 238 0
179 20250219 165000 687724997 238 238 238 238 0
180 20250219 164900 687724997 238 238 238 238 0
181 20250219 164800 687724997 238 238 238 238 0
182 20250219 164700 687724997 238 238 238 238 34358
183 20250219 164600 687724997 238 238 238 238 0
184 20250219 164500 687724997 238 238 238 238 0
185 20250219 164400 687724997 238 238 238 238 0
186 20250219 164300 687724997 238 238 238 238 0
187 20250219 164200 687724997 238 238 238 238 0
188 20250219 164100 687724997 238 238 238 238 0
189 20250219 164000 687724997 238 238 238 238 0
190 20250219 163900 687724997 238 238 238 238 0
191 20250219 163800 687724997 238 238 238 238 0
192 20250219 163700 687724997 238 238 238 238 0
193 20250219 163600 687724997 238 238 238 238 0
194 20250219 163500 687724997 238 238 238 238 0
195 20250219 163400 687724997 238 238 238 238 0
196 20250219 163300 687724997 238 238 238 238 0
197 20250219 163200 687724997 238 238 238 238 0
198 20250219 163100 687724997 238 238 238 238 0
199 20250219 163000 687724997 238 238 238 238 0
200 20250219 162900 687724997 238 238 238 238 0
201 20250219 162800 687724997 238 238 238 238 0
202 20250219 162700 687724997 238 238 238 238 0
203 20250219 162600 687724997 238 238 238 238 0
204 20250219 162500 687724997 238 238 238 238 0
205 20250219 162400 687724997 238 238 238 238 0
206 20250219 162300 687724997 238 238 238 238 0
207 20250219 162200 687724997 238 238 238 238 0
208 20250219 162100 687724997 238 238 238 238 0
209 20250219 162000 687724997 238 238 238 238 0
210 20250219 161900 687724997 238 238 238 238 0
211 20250219 161800 687724997 238 238 238 238 0
212 20250219 161700 687724997 238 238 238 238 34358
213 20250219 161600 687724997 238 238 238 238 0
214 20250219 161500 687724997 238 238 238 238 0
215 20250219 161400 687724997 238 238 238 238 0
216 20250219 161300 687724997 238 238 238 238 0
217 20250219 161200 687724997 238 238 238 238 0
218 20250219 161100 687724997 238 238 238 238 0
219 20250219 161000 687724997 238 238 238 238 0
220 20250219 160900 687724997 238 238 238 238 0
221 20250219 160800 687724997 238 238 238 238 0
222 20250219 160700 687724997 238 238 238 238 0
223 20250219 160600 687724997 238 238 238 238 0
224 20250219 160500 687724997 238 238 238 238 0
225 20250219 160400 687724997 238 238 238 238 0
226 20250219 160300 687724997 238 238 238 238 0
227 20250219 160200 687724997 238 238 238 238 0
228 20250219 160100 687724997 238 238 238 238 0
229 20250219 160000 687724997 238 238 238 238 0
230 20250219 155900 687724997 238 238 238 238 0
231 20250219 155800 687724997 238 238 238 238 0
232 20250219 155700 687724997 238 238 238 238 0
233 20250219 155600 687724997 238 238 238 238 0
234 20250219 155500 687724997 238 238 238 238 0
235 20250219 155400 687724997 238 238 238 238 0
236 20250219 155300 687724997 238 238 238 238 0
237 20250219 155200 687724997 238 238 238 238 0
238 20250219 155100 687724997 238 238 238 238 0
239 20250219 155000 687724997 238 238 238 238 0
240 20250219 154900 687724997 238 238 238 238 0
241 20250219 154800 687724997 238 238 238 238 0
242 20250219 154700 687724997 238 238 238 238 34358
243 20250219 154600 687724997 238 238 238 238 0
244 20250219 154500 687724997 238 238 238 238 0
245 20250219 154400 687724997 238 238 238 238 0
246 20250219 154300 687724997 238 238 238 238 0
247 20250219 154200 687724997 238 238 238 238 0
248 20250219 154100 687724997 238 238 238 238 0
249 20250219 154000 687724997 238 238 238 238 0
250 20250219 153900 687724997 238 238 238 238 0
251 20250219 153800 687724997 238 238 238 238 0
252 20250219 153700 687724997 238 238 238 238 0
253 20250219 153600 687724997 238 238 238 238 0
254 20250219 153500 687724997 238 238 238 238 0
255 20250219 153400 687724997 238 238 238 238 0
256 20250219 153300 687724997 238 238 238 238 0
257 20250219 153200 687724997 238 238 238 238 0
258 20250219 153100 687724997 238 238 238 238 0
259 20250219 153000 687724997 238 238 238 238 34358
260 20250219 152900 679547793 238 238 238 238 0
261 20250219 152800 679547793 238 238 238 238 0
262 20250219 152700 679547793 238 238 238 238 0
263 20250219 152600 679547793 238 238 238 238 0
264 20250219 152500 679547793 238 238 238 238 0
265 20250219 152400 679547793 238 238 238 238 0
266 20250219 152300 679547793 238 238 238 238 0
267 20250219 152200 679547793 238 238 238 238 0
268 20250219 152100 679547793 238 238 238 238 0
269 20250219 152000 679547793 238 238 238 238 0
270 20250219 151900 679547793 238 237 238 236 5181
271 20250219 151800 678324854 238 237 238 237 138
272 20250219 151700 678292147 238 238 238 237 999
273 20250219 151600 678055380 238 238 238 238 1471
274 20250219 151500 677705282 238 236 238 236 25054
275 20250219 151400 671792536 238 236 238 236 31
276 20250219 151300 671785218 238 236 238 236 3
277 20250219 151200 671784508 238 238 238 238 300
278 20250219 151100 671713108 238 236 238 236 1002
279 20250219 151000 671476634 238 237 238 237 2847
280 20250219 150900 670799230 238 236 238 236 13456
281 20250219 150800 667623527 238 240 241 237 943
282 20250219 150700 667398487 238 241 241 238 12907
283 20250219 150600 664292001 240 238 241 238 78872
284 20250219 150500 645404616 236 236 238 236 810
285 20250219 150400 645213452 238 238 238 238 200
286 20250219 150300 645165852 238 237 238 237 251
287 20250219 150200 645106363 237 238 238 237 350
288 20250219 150100 645023220 238 238 239 238 32622
289 20250219 150000 637259173 238 238 239 238 14976
290 20250219 145900 633694036 239 238 239 238 12336
291 20250219 145800 630753499 238 238 238 238 3323
292 20250219 145700 629962625 238 237 238 237 5432
293 20250219 145600 628669909 237 238 238 235 1677
294 20250219 145500 628272532 238 237 238 237 61501
295 20250219 145400 613692682 237 235 237 235 18743
296 20250219 145300 609269817 235 235 235 235 300
297 20250219 145200 609199317 235 232 236 232 220937
298 20250219 145100 557416158 232 232 232 232 0
299 20250219 145000 557416158 232 232 232 232 57
300 20250219 144900 557402934 232 232 232 232 4300
301 20250219 144800 556405334 232 232 232 231 89
302 20250219 144700 556384749 232 231 232 231 1121
303 20250219 144600 556125777 232 232 232 232 7
304 20250219 144500 556124153 232 231 232 231 5915
305 20250219 144400 554757779 230 230 230 230 354
306 20250219 144300 554676359 231 231 231 231 0
307 20250219 144200 554676359 231 231 231 231 360
308 20250219 144100 554593199 230 230 230 230 1800
309 20250219 144000 554179199 231 231 231 231 0
310 20250219 143900 554179199 231 231 231 231 0
311 20250219 143800 554179199 231 230 231 230 518
312 20250219 143700 554060058 230 230 230 230 61
313 20250219 143600 554046028 230 230 230 229 1302
314 20250219 143500 553746828 230 230 230 230 2303
315 20250219 143400 553217138 230 230 230 230 0
316 20250219 143300 553217138 230 230 230 230 19
317 20250219 143200 553212768 230 230 230 230 80
318 20250219 143100 553194368 230 230 230 229 36397
319 20250219 143000 544840968 229 229 229 229 1369
320 20250219 142900 544527467 229 228 229 228 2103
321 20250219 142800 544047982 229 229 229 229 130
322 20250219 142700 544018212 229 229 229 229 564
323 20250219 142600 543889056 229 229 229 229 3007
324 20250219 142500 543200453 230 230 230 230 0
325 20250219 142400 543200453 230 230 230 230 1
326 20250219 142300 543200223 231 231 231 231 2
327 20250219 142200 543199761 230 230 230 230 0
328 20250219 142100 543199761 230 231 231 230 12
329 20250219 142000 543196998 230 230 230 230 2571
330 20250219 141900 542605668 230 230 230 230 10
331 20250219 141800 542603368 229 229 230 229 8014
332 20250219 141700 540768159 229 229 229 228 4229
333 20250219 141600 539799719 230 230 230 229 483
334 20250219 141500 539688646 230 230 230 230 400
335 20250219 141400 539596646 230 230 230 230 0
336 20250219 141300 539596646 230 230 230 230 0
337 20250219 141200 539596646 230 230 230 230 57
338 20250219 141100 539583536 230 230 230 230 0
339 20250219 141000 539583536 230 230 230 230 0
340 20250219 140900 539583536 230 229 230 229 61286
341 20250219 140800 525549039 230 230 230 230 0
342 20250219 140700 525549039 230 230 230 230 554
343 20250219 140600 525421619 230 230 230 230 0
344 20250219 140500 525421619 230 229 230 229 4002
345 20250219 140400 524505159 230 230 230 230 800
346 20250219 140300 524321159 230 230 230 230 0
347 20250219 140200 524321159 230 230 230 230 7
348 20250219 140100 524319549 230 230 230 230 0
349 20250219 140000 524319549 230 230 230 230 2
350 20250219 135900 524319089 230 230 230 229 8
351 20250219 135800 524317251 230 229 230 229 1044
352 20250219 135700 524078170 230 230 230 230 43
353 20250219 135600 524068280 231 230 231 230 387
354 20250219 135500 523979269 230 230 230 230 25
355 20250219 135400 523973519 230 230 230 230 132
356 20250219 135300 523943159 230 230 230 230 4
357 20250219 135200 523942239 230 230 230 229 1709
358 20250219 135100 523550872 230 230 230 230 502
359 20250219 135000 523435412 230 230 231 230 82
360 20250219 134900 523416551 229 230 231 229 14626
361 20250219 134800 520052313 231 231 231 231 0
362 20250219 134700 520052313 231 231 231 231 0
363 20250219 134600 520052313 231 230 231 230 3006
364 20250219 134500 519360927 231 231 231 231 0
365 20250219 134400 519360927 231 231 231 231 0
366 20250219 134300 519360927 231 230 231 230 1002
367 20250219 134200 519130465 231 231 231 231 9
368 20250219 134100 519128386 231 230 231 230 334
369 20250219 134000 519051565 231 231 231 231 0
370 20250219 133900 519051565 231 231 231 231 0
371 20250219 133800 519051565 231 231 231 231 2
372 20250219 133700 519051103 231 231 231 231 100
373 20250219 133600 519028003 232 231 232 230 737
374 20250219 133500 518858112 231 231 231 231 3000
375 20250219 133400 518165112 232 232 232 232 1
376 20250219 133300 518164880 231 231 232 231 1253
377 20250219 133200 517875434 232 231 232 231 1622
378 20250219 133100 517500745 232 232 232 231 6857
379 20250219 133000 515916771 231 231 231 231 388
380 20250219 132900 515827143 232 232 232 232 2
381 20250219 132800 515826679 231 232 232 231 2033
382 20250219 132700 515356656 231 233 233 231 610
383 20250219 132600 515215744 232 232 233 232 20015
384 20250219 132500 510572261 233 231 233 231 4
385 20250219 132400 510571331 233 233 233 233 4028
386 20250219 132300 509632807 233 233 233 233 2
387 20250219 132200 509632341 233 232 233 232 19034
388 20250219 132100 505216447 232 231 232 231 7861
389 20250219 132000 503400551 232 231 232 231 431
390 20250219 131900 503300988 232 232 232 231 1263
391 20250219 131800 503008972 232 231 232 231 4
392 20250219 131700 503008045 232 232 232 232 106
393 20250219 131600 502983453 232 232 232 232 0
394 20250219 131500 502983453 232 232 232 232 0
395 20250219 131400 502983453 232 231 232 231 2413
396 20250219 131300 502425660 231 230 231 230 3044
397 20250219 131200 501722862 231 231 231 231 29
398 20250219 131100 501716163 231 231 231 231 4500
399 20250219 131000 500676663 231 231 231 231 0
400 20250219 130900 500676663 231 231 231 230 1009
401 20250219 130800 500443585 231 231 231 231 0
402 20250219 130700 500443585 231 231 231 231 0
403 20250219 130600 500443585 231 230 231 230 926
404 20250219 130500 500230604 230 230 230 230 61
405 20250219 130400 500216574 230 230 230 230 3
406 20250219 130300 500215884 230 230 230 230 0
407 20250219 130200 500215884 230 231 231 229 20
408 20250219 130100 500211281 230 231 231 230 2199
409 20250219 130000 499703963 231 230 231 230 521
410 20250219 125900 499583866 230 230 230 230 246
411 20250219 125800 499527286 231 230 231 229 5003
412 20250219 125700 498380283 231 231 231 231 152
413 20250219 125600 498345171 231 231 231 230 1965
414 20250219 125500 497891269 231 231 231 230 2980
415 20250219 125400 497202896 231 231 231 231 11
416 20250219 125300 497200355 231 230 231 230 656
417 20250219 125200 497049469 231 231 231 231 0
418 20250219 125100 497049469 231 231 231 231 0
419 20250219 125000 497049469 231 231 231 231 0
420 20250219 124900 497049469 231 231 231 231 0
421 20250219 124800 497049469 231 231 231 231 650
422 20250219 124700 496899319 231 231 231 231 2
423 20250219 124600 496898857 230 230 230 230 1000
424 20250219 124500 496668857 231 231 231 231 0
425 20250219 124400 496668857 231 230 231 230 886
426 20250219 124300 496465076 230 230 230 230 115
427 20250219 124200 496438626 231 230 231 229 17
428 20250219 124100 496434715 231 231 231 231 7
429 20250219 124000 496433098 230 230 230 230 3929
430 20250219 123900 495529428 230 230 230 230 30
431 20250219 123800 495522528 230 230 230 230 75
432 20250219 123700 495505278 230 230 230 230 1858
433 20250219 123600 495077938 231 231 231 231 3
434 20250219 123500 495077245 231 231 231 231 0
435 20250219 123400 495077245 231 231 231 231 1
436 20250219 123300 495077014 230 230 231 230 75
437 20250219 123200 495059763 231 231 231 231 0
438 20250219 123100 495059763 231 231 231 231 9000
439 20250219 123000 492980763 231 231 231 231 0
440 20250219 122900 492980763 231 231 231 231 0
441 20250219 122800 492980763 231 230 231 229 4131
442 20250219 122700 492030633 230 230 230 230 100
443 20250219 122600 492007633 230 230 230 230 0
444 20250219 122500 492007633 230 230 230 229 527
445 20250219 122400 491886923 229 229 229 229 1390
446 20250219 122300 491568613 230 230 230 230 0
447 20250219 122200 491568613 230 230 230 230 30
448 20250219 122100 491561713 230 230 230 230 0
449 20250219 122000 491561713 230 229 230 229 2154
450 20250219 121900 491068442 229 229 229 229 13
451 20250219 121800 491065465 230 230 230 230 0
452 20250219 121700 491065465 230 230 230 230 0
453 20250219 121600 491065465 230 230 230 230 13
454 20250219 121500 491062475 229 229 229 229 1260
455 20250219 121400 490773935 229 229 229 229 0
456 20250219 121300 490773935 229 229 229 228 5209
457 20250219 121200 489581075 229 229 229 229 0
458 20250219 121100 489581075 229 229 229 229 10
459 20250219 121000 489578785 229 229 229 229 2001
460 20250219 120900 489120556 230 230 230 230 0
461 20250219 120800 489120556 230 230 230 230 0
462 20250219 120700 489120556 230 229 230 229 194
463 20250219 120600 489076127 230 229 230 229 5791
464 20250219 120500 487747988 229 229 229 229 222
465 20250219 120400 487697150 229 229 229 229 13
466 20250219 120300 487694173 230 229 230 229 989
467 20250219 120200 487467691 229 229 230 229 5023
468 20250219 120100 486317419 229 229 229 229 5000
469 20250219 120000 485172419 229 230 230 229 8957
470 20250219 115900 483121263 230 230 230 230 0
471 20250219 115800 483121263 230 230 230 230 0
472 20250219 115700 483121263 230 230 230 230 10
473 20250219 115600 483118963 230 230 230 230 0
474 20250219 115500 483118963 230 230 230 230 0
475 20250219 115400 483118963 230 230 230 230 0
476 20250219 115300 483118963 230 230 230 230 0
477 20250219 115200 483118963 230 230 230 230 0
478 20250219 115100 483118963 230 230 230 230 1
479 20250219 115000 483118733 230 230 230 230 0
480 20250219 114900 483118733 230 230 230 230 200
481 20250219 114800 483072733 230 230 230 230 0
482 20250219 114700 483072733 230 230 230 230 2173
483 20250219 114600 482572943 230 230 230 230 0
484 20250219 114500 482572943 230 230 230 230 300
485 20250219 114400 482503943 230 230 230 230 2
486 20250219 114300 482503483 229 230 230 229 113
487 20250219 114200 482477604 230 230 230 230 60
488 20250219 114100 482463804 230 230 230 230 0
489 20250219 114000 482463804 230 230 230 230 3238
490 20250219 113900 481719064 230 230 230 230 0
491 20250219 113800 481719064 230 230 230 230 7
492 20250219 113700 481717454 230 230 230 230 0
493 20250219 113600 481717454 230 230 230 230 100
494 20250219 113500 481694454 230 230 230 230 30
495 20250219 113400 481687554 228 228 228 228 1
496 20250219 113300 481687326 230 230 230 230 1
497 20250219 113200 481687096 230 230 230 230 9
498 20250219 113100 481685026 230 230 230 230 100
499 20250219 113000 481662026 231 230 231 230 2002
500 20250219 112900 481201564 231 231 231 231 0
501 20250219 112800 481201564 231 231 231 231 2
502 20250219 112700 481201102 228 228 228 228 3020
503 20250219 112600 480512542 231 231 231 231 1
504 20250219 112500 480512311 228 228 228 228 1921
505 20250219 112400 480074323 230 230 230 230 1000
506 20250219 112300 479844323 228 228 228 228 0
507 20250219 112200 479844323 228 228 228 228 0
508 20250219 112100 479844323 228 229 229 228 2039
509 20250219 112000 479379382 229 229 229 229 0
510 20250219 111900 479379382 229 230 230 229 541
511 20250219 111800 479255487 231 231 231 231 111
512 20250219 111700 479229846 231 231 231 231 0
513 20250219 111600 479229846 231 231 231 231 0
514 20250219 111500 479229846 231 231 231 231 2
515 20250219 111400 479229384 229 228 229 228 3893
516 20250219 111300 478341614 228 229 229 228 1846
517 20250219 111200 477920526 229 229 229 229 1046
518 20250219 111100 477680992 230 230 230 230 0
519 20250219 111000 477680992 230 230 230 230 266
520 20250219 110900 477619812 231 231 231 231 0
521 20250219 110800 477619812 231 230 231 230 3827
522 20250219 110700 476739502 230 230 230 230 0
523 20250219 110600 476739502 230 230 230 230 2509
524 20250219 110500 476162432 230 230 230 230 12
525 20250219 110400 476159672 230 230 230 230 99
526 20250219 110300 476136902 230 230 230 230 313
527 20250219 110200 476064912 230 230 230 230 35
528 20250219 110100 476056862 228 229 229 228 6620
529 20250219 110000 474543791 229 229 229 229 0
530 20250219 105900 474543791 229 229 229 229 3000
531 20250219 105800 473856791 229 229 229 229 0
532 20250219 105700 473856791 229 229 229 229 0
533 20250219 105600 473856791 229 229 229 229 0
534 20250219 105500 473856791 229 229 229 229 1010
535 20250219 105400 473625501 230 230 230 230 10
536 20250219 105300 473623201 230 230 230 230 111
537 20250219 105200 473597671 230 230 230 230 356
538 20250219 105100 473515791 230 230 230 230 500
539 20250219 105000 473400791 230 230 230 230 2866
540 20250219 104900 472741611 230 230 230 230 1768
541 20250219 104800 472334971 230 230 230 230 0
542 20250219 104700 472334971 230 228 230 228 627
543 20250219 104600 472191911 230 228 230 228 502
544 20250219 104500 472077451 228 228 228 228 0
545 20250219 104400 472077451 228 228 228 228 5106
546 20250219 104300 470913283 229 230 230 228 1864
547 20250219 104200 470486865 231 231 231 231 0
548 20250219 104100 470486865 231 232 232 231 3
549 20250219 104000 470486171 232 232 232 232 1
550 20250219 103900 470485939 231 230 231 230 2734
551 20250219 103800 469857099 231 231 231 231 16550
552 20250219 103700 466034049 231 231 231 231 1804
553 20250219 103600 465617325 231 231 231 231 1460
554 20250219 103500 465280065 233 233 233 233 155
555 20250219 103400 465243950 233 233 233 232 2301
556 20250219 103300 464707834 233 231 233 231 12066
557 20250219 103200 461910300 231 231 231 231 400
558 20250219 103100 461817900 230 230 230 230 1090
559 20250219 103000 461567200 231 231 231 231 2226
560 20250219 102900 461052994 228 230 230 228 35262
561 20250219 102800 452955556 230 230 230 230 43088
562 20250219 102700 443045316 230 230 230 230 17527
563 20250219 102600 439014106 230 230 230 230 159
564 20250219 102500 438977536 230 231 231 230 16963
565 20250219 102400 435075003 231 231 231 230 7571
566 20250219 102300 433326158 230 231 232 230 19327
567 20250219 102200 428858531 231 231 231 231 4675
568 20250219 102100 427778606 231 232 232 231 788
569 20250219 102000 427595844 232 232 232 232 1000
570 20250219 101900 427363844 232 232 232 232 5
571 20250219 101800 427362684 231 232 232 231 1880
572 20250219 101700 426926527 233 232 233 232 17149
573 20250219 101600 422938938 232 232 233 232 4501
574 20250219 101500 421894705 233 232 233 232 6817
575 20250219 101400 420313123 233 233 234 233 809
576 20250219 101300 420124618 233 231 233 231 2395
577 20250219 101200 419566585 233 233 233 231 9166
578 20250219 101100 417443522 234 234 234 233 329
579 20250219 101000 417366750 234 233 234 233 5934
580 20250219 100900 415980125 233 232 233 231 233
581 20250219 100800 415926086 232 232 233 232 18305
582 20250219 100700 411669152 232 231 233 231 9802
583 20250219 100600 409399093 231 230 231 230 799
584 20250219 100500 409215320 231 231 232 230 2474
585 20250219 100400 408643857 232 230 232 230 1198
586 20250219 100300 408368248 231 231 232 230 6156
587 20250219 100200 406946340 232 232 232 232 43
588 20250219 100100 406936364 232 231 233 230 2693
589 20250219 100000 406309289 233 230 233 230 1113
590 20250219 095900 406052470 231 231 233 231 6753
591 20250219 095800 404482325 231 233 233 231 26714
592 20250219 095700 398282269 233 233 233 233 3590
593 20250219 095600 397445799 233 233 233 233 1651
594 20250219 095500 397061116 233 231 233 231 2805
595 20250219 095400 396412219 232 232 233 231 7692
596 20250219 095300 394626390 232 232 233 230 12015
597 20250219 095200 391838905 232 232 232 230 9193
598 20250219 095100 389706143 232 231 232 230 22691
599 20250219 095000 384464270 231 230 231 229 13372
600 20250219 094900 381388282 230 230 230 229 5656
601 20250219 094800 380087410 230 228 230 228 15489
602 20250219 094700 376551343 228 226 228 226 6686
603 20250219 094600 375030457 227 227 227 226 5003
604 20250219 094500 373899777 227 226 227 226 12900
605 20250219 094400 370982135 227 227 227 226 4726
606 20250219 094300 369910460 228 226 228 226 914
607 20250219 094200 369703167 227 228 228 226 15973
608 20250219 094100 366077628 228 226 228 226 2006
609 20250219 094000 365621265 227 227 227 226 44139
610 20250219 093900 355607407 227 227 227 226 8985
611 20250219 093800 353576085 228 227 228 226 11563
612 20250219 093700 350952612 228 228 228 226 36961
613 20250219 093600 342552187 229 227 229 227 5329
614 20250219 093500 341339375 229 229 230 227 26298
615 20250219 093400 335332602 230 229 231 229 13
616 20250219 093300 335329613 231 231 231 229 16590
617 20250219 093200 331510166 231 230 231 230 323
618 20250219 093100 331435865 231 230 231 230 7075
619 20250219 093000 329808613 230 229 230 228 9237
620 20250219 092900 327695038 230 229 230 228 2139
621 20250219 092800 327204986 228 229 231 228 21554
622 20250219 092700 322266955 231 230 231 229 6769
623 20250219 092600 320710847 230 230 231 230 1127
624 20250219 092500 320450927 231 229 232 229 15550
625 20250219 092400 316869517 230 232 233 230 41193
626 20250219 092300 307377788 232 231 233 231 11254
627 20250219 092200 304766236 232 231 232 231 12732
628 20250219 092100 301825121 233 233 233 231 9051
629 20250219 092000 299731893 234 234 234 231 13475
630 20250219 091900 296594320 234 234 234 232 8063
631 20250219 091800 294714246 235 234 236 232 10223
632 20250219 091700 292323478 232 234 236 231 60841
633 20250219 091600 278186258 237 235 237 234 43825
634 20250219 091500 267902916 237 236 237 235 13249
635 20250219 091400 264772169 237 235 237 235 3665
636 20250219 091300 263905196 237 239 239 234 33705
637 20250219 091200 255944184 239 240 242 237 90346
638 20250219 091100 234344941 240 237 240 234 45989
639 20250219 091000 223411263 237 236 237 235 33832
640 20250219 090900 215426959 236 241 241 236 33816
641 20250219 090800 207363247 241 236 242 235 101964
642 20250219 090700 182990999 236 245 250 231 263391
643 20250219 090600 120241435 245 237 250 236 245073
644 20250219 090500 61171096 237 237 237 237 0
645 20250219 090400 61171096 237 231 239 230 84657
646 20250219 090300 41306063 230 223 230 223 101195
647 20250219 090200 18409502 222 221 222 220 64504
648 20250219 090100 4192084 219 220 220 219 91
649 20250219 090000 4172087 220 218 220 217 19087

1
065420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,71577299,0,15389119285,0.00
20250214,0,71577299,0,15532273883,0.00
20250213,0,71577299,0,15532273883,0.00
20250212,0,71577299,0,15603851182,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 71577299 0 15389119285 0.00
3 20250214 0 71577299 0 15532273883 0.00
4 20250213 0 71577299 0 15532273883 0.00
5 20250212 0 71577299 0 15603851182 0.00