ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
003060/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183900,404721756,810,810,810,810,11802
20250221,183800,404721756,810,810,810,810,0
20250221,183700,404721756,810,810,810,810,0
20250221,183600,404721756,810,810,810,810,0
20250221,183500,404721756,810,810,810,810,0
20250221,183400,404721756,810,810,810,810,0
20250221,183300,404721756,810,810,810,810,0
20250221,183200,404721756,810,810,810,810,0
20250221,183100,404721756,810,810,810,810,0
20250221,183000,404721756,810,810,810,810,0
20250221,182900,404721756,810,810,810,810,0
20250221,182800,404721756,810,810,810,810,0
20250221,182700,404721756,810,810,810,810,0
20250221,182600,404721756,810,810,810,810,0
20250221,182500,404721756,810,810,810,810,0
20250221,182400,404721756,810,810,810,810,0
20250221,182300,404721756,810,810,810,810,0
20250221,182200,404721756,810,810,810,810,0
20250221,182100,404721756,810,810,810,810,0
20250221,182000,404721756,810,810,810,810,0
20250221,181900,404721756,810,810,810,810,0
20250221,181800,404721756,810,810,810,810,0
20250221,181700,404721756,810,810,810,810,0
20250221,181600,404721756,810,810,810,810,0
20250221,181500,404721756,810,810,810,810,0
20250221,181400,404721756,810,810,810,810,0
20250221,181300,404721756,810,810,810,810,0
20250221,181200,404721756,810,810,810,810,0
20250221,181100,404721756,810,810,810,810,0
20250221,181000,404721756,810,810,810,810,0
20250221,180900,404721756,810,810,810,810,11802
20250221,180800,404721756,810,810,810,810,0
20250221,180700,404721756,810,810,810,810,0
20250221,180600,404721756,810,810,810,810,0
20250221,180500,404721756,810,810,810,810,0
20250221,180400,404721756,810,810,810,810,0
20250221,180300,404721756,810,810,810,810,0
20250221,180200,404721756,810,810,810,810,0
20250221,180100,404721756,810,810,810,810,0
20250221,180000,404721756,810,810,810,810,0
20250221,175900,404721756,810,810,810,810,0
20250221,175800,404721756,810,810,810,810,0
20250221,175700,404721756,810,810,810,810,0
20250221,175600,404721756,810,810,810,810,0
20250221,175500,404721756,810,810,810,810,0
20250221,175400,404721756,810,810,810,810,0
20250221,175300,404721756,810,810,810,810,0
20250221,175200,404721756,810,810,810,810,0
20250221,175100,404721756,810,810,810,810,0
20250221,175000,404721756,810,810,810,810,0
20250221,174900,404721756,810,810,810,810,0
20250221,174800,404721756,810,810,810,810,0
20250221,174700,404721756,810,810,810,810,0
20250221,174600,404721756,810,810,810,810,0
20250221,174500,404721756,810,810,810,810,0
20250221,174400,404721756,810,810,810,810,0
20250221,174300,404721756,810,810,810,810,0
20250221,174200,404721756,810,810,810,810,0
20250221,174100,404721756,810,810,810,810,0
20250221,174000,404721756,810,810,810,810,0
20250221,173900,404721756,810,810,810,810,11802
20250221,173800,404721756,810,810,810,810,0
20250221,173700,404721756,810,810,810,810,0
20250221,173600,404721756,810,810,810,810,0
20250221,173500,404721756,810,810,810,810,0
20250221,173400,404721756,810,810,810,810,0
20250221,173300,404721756,810,810,810,810,0
20250221,173200,404721756,810,810,810,810,0
20250221,173100,404721756,810,810,810,810,0
20250221,173000,404721756,810,810,810,810,0
20250221,172900,404721756,810,810,810,810,0
20250221,172800,404721756,810,810,810,810,0
20250221,172700,404721756,810,810,810,810,0
20250221,172600,404721756,810,810,810,810,0
20250221,172500,404721756,810,810,810,810,0
20250221,172400,404721756,810,810,810,810,0
20250221,172300,404721756,810,810,810,810,0
20250221,172200,404721756,810,810,810,810,0
20250221,172100,404721756,810,810,810,810,0
20250221,172000,404721756,810,810,810,810,0
20250221,171900,404721756,810,810,810,810,0
20250221,171800,404721756,810,810,810,810,0
20250221,171700,404721756,810,810,810,810,0
20250221,171600,404721756,810,810,810,810,0
20250221,171500,404721756,810,810,810,810,0
20250221,171400,404721756,810,810,810,810,0
20250221,171300,404721756,810,810,810,810,0
20250221,171200,404721756,810,810,810,810,0
20250221,171100,404721756,810,810,810,810,0
20250221,171000,404721756,810,810,810,810,0
20250221,170900,404721756,810,810,810,810,11802
20250221,170800,404721756,810,810,810,810,0
20250221,170700,404721756,810,810,810,810,0
20250221,170600,404721756,810,810,810,810,0
20250221,170500,404721756,810,810,810,810,0
20250221,170400,404721756,810,810,810,810,0
20250221,170300,404721756,810,810,810,810,0
20250221,170200,404721756,810,810,810,810,0
20250221,170100,404721756,810,810,810,810,0
20250221,170000,404721756,810,810,810,810,0
20250221,165900,404721756,810,810,810,810,0
20250221,165800,404721756,810,810,810,810,0
20250221,165700,404721756,810,810,810,810,0
20250221,165600,404721756,810,810,810,810,0
20250221,165500,404721756,810,810,810,810,0
20250221,165400,404721756,810,810,810,810,0
20250221,165300,404721756,810,810,810,810,0
20250221,165200,404721756,810,810,810,810,0
20250221,165100,404721756,810,810,810,810,0
20250221,165000,404721756,810,810,810,810,0
20250221,164900,404721756,810,810,810,810,0
20250221,164800,404721756,810,810,810,810,0
20250221,164700,404721756,810,810,810,810,0
20250221,164600,404721756,810,810,810,810,0
20250221,164500,404721756,810,810,810,810,0
20250221,164400,404721756,810,810,810,810,0
20250221,164300,404721756,810,810,810,810,0
20250221,164200,404721756,810,810,810,810,0
20250221,164100,404721756,810,810,810,810,0
20250221,164000,404721756,810,810,810,810,0
20250221,163900,404721756,810,810,810,810,11802
20250221,163800,404721756,810,810,810,810,0
20250221,163700,404721756,810,810,810,810,0
20250221,163600,404721756,810,810,810,810,0
20250221,163500,404721756,810,810,810,810,0
20250221,163400,404721756,810,810,810,810,0
20250221,163300,404721756,810,810,810,810,0
20250221,163200,404721756,810,810,810,810,0
20250221,163100,404721756,810,810,810,810,0
20250221,163000,404721756,810,810,810,810,0
20250221,162900,404721756,810,810,810,810,0
20250221,162800,404721756,810,810,810,810,0
20250221,162700,404721756,810,810,810,810,0
20250221,162600,404721756,810,810,810,810,0
20250221,162500,404721756,810,810,810,810,0
20250221,162400,404721756,810,810,810,810,0
20250221,162300,404721756,810,810,810,810,0
20250221,162200,404721756,810,810,810,810,0
20250221,162100,404721756,810,810,810,810,0
20250221,162000,404721756,810,810,810,810,0
20250221,161900,404721756,810,810,810,810,0
20250221,161800,404721756,810,810,810,810,0
20250221,161700,404721756,810,810,810,810,0
20250221,161600,404721756,810,810,810,810,0
20250221,161500,404721756,810,810,810,810,0
20250221,161400,404721756,810,810,810,810,0
20250221,161300,404721756,810,810,810,810,0
20250221,161200,404721756,810,810,810,810,0
20250221,161100,404721756,810,810,810,810,0
20250221,161000,404721756,810,810,810,810,0
20250221,160900,404721756,810,810,810,810,11802
20250221,160800,404721756,810,810,810,810,0
20250221,160700,404721756,810,810,810,810,0
20250221,160600,404721756,810,810,810,810,0
20250221,160500,404721756,810,810,810,810,0
20250221,160400,404721756,810,810,810,810,0
20250221,160300,404721756,810,810,810,810,0
20250221,160200,404721756,810,810,810,810,0
20250221,160100,404721756,810,810,810,810,0
20250221,160000,404721756,810,810,810,810,0
20250221,155900,404721756,810,810,810,810,0
20250221,155800,404721756,810,810,810,810,0
20250221,155700,404721756,810,810,810,810,0
20250221,155600,404721756,810,810,810,810,0
20250221,155500,404721756,810,810,810,810,0
20250221,155400,404721756,810,810,810,810,0
20250221,155300,404721756,810,810,810,810,0
20250221,155200,404721756,810,810,810,810,0
20250221,155100,404721756,810,810,810,810,0
20250221,155000,404721756,810,810,810,810,0
20250221,154900,404721756,810,810,810,810,0
20250221,154800,404721756,810,810,810,810,0
20250221,154700,404721756,810,810,810,810,0
20250221,154600,404721756,810,810,810,810,0
20250221,154500,404721756,810,810,810,810,0
20250221,154400,404721756,810,810,810,810,0
20250221,154300,404721756,810,810,810,810,0
20250221,154200,404721756,810,810,810,810,0
20250221,154100,404721756,810,810,810,810,0
20250221,154000,404721756,810,810,810,810,0
20250221,153900,404721756,810,810,810,810,11802
20250221,153800,404721756,810,810,810,810,0
20250221,153700,404721756,810,810,810,810,0
20250221,153600,404721756,810,810,810,810,0
20250221,153500,404721756,810,810,810,810,0
20250221,153400,404721756,810,810,810,810,0
20250221,153300,404721756,810,810,810,810,0
20250221,153200,404721756,810,810,810,810,0
20250221,153100,404721756,810,810,810,810,0
20250221,153000,404721756,810,810,810,810,11802
20250221,152900,395162136,810,810,810,810,0
20250221,152800,395162136,810,810,810,810,0
20250221,152700,395162136,810,810,810,810,0
20250221,152600,395162136,810,810,810,810,0
20250221,152500,395162136,810,810,810,810,0
20250221,152400,395162136,810,810,810,810,0
20250221,152300,395162136,810,810,810,810,0
20250221,152200,395162136,810,810,810,810,0
20250221,152100,395162136,810,810,810,810,0
20250221,152000,395162136,810,810,810,810,0
20250221,151900,395162136,810,814,814,810,2301
20250221,151800,393295318,814,814,814,814,0
20250221,151700,393295318,814,812,814,812,1140
20250221,151600,392369635,812,811,814,811,302
20250221,151500,392124607,811,813,813,811,5564
20250221,151400,387601675,813,814,814,813,9346
20250221,151300,379998737,815,817,817,815,6
20250221,151200,379993843,814,814,814,814,0
20250221,151100,379993843,814,816,816,814,554
20250221,151000,379542756,815,817,817,815,37
20250221,150900,379512574,817,815,817,815,3834
20250221,150800,376387813,814,815,815,814,75
20250221,150700,376326708,815,815,815,814,215
20250221,150600,376151593,815,813,815,813,4352
20250221,150500,372606214,812,812,813,811,719
20250221,150400,372022885,812,811,812,811,787
20250221,150300,371383851,811,812,812,811,401
20250221,150200,371058639,811,811,811,811,3113
20250221,150100,368533996,811,812,812,811,6225
20250221,150000,363484296,812,812,813,812,4546
20250221,145900,359792548,813,813,813,812,1485
20250221,145800,358585470,814,814,814,813,1697
20250221,145700,357205242,814,814,814,814,200
20250221,145600,357042442,813,814,814,813,2867
20250221,145500,354710561,814,816,816,814,10855
20250221,145400,345864575,817,818,818,817,37
20250221,145300,345834326,817,817,817,817,918
20250221,145200,345084320,818,818,818,818,1095
20250221,145100,344188610,819,819,819,819,822
20250221,145000,343515392,819,819,819,819,0
20250221,144900,343515392,819,819,819,819,800
20250221,144800,342860192,818,818,818,818,2003
20250221,144700,341221738,819,819,819,819,90
20250221,144600,341148028,818,818,818,818,0
20250221,144500,341148028,818,818,818,818,5777
20250221,144400,336422442,820,820,820,820,1357
20250221,144300,335309702,820,820,820,820,878
20250221,144200,334589742,818,819,819,818,439
20250221,144100,334230557,819,820,820,819,401
20250221,144000,333902137,819,819,819,819,444
20250221,143900,333538501,818,819,819,818,626
20250221,143800,333025827,820,820,820,820,249
20250221,143700,332821647,820,820,820,820,1
20250221,143600,332820827,819,819,819,819,500
20250221,143500,332411327,819,819,819,819,500
20250221,143400,332001827,819,819,819,819,390
20250221,143300,331682417,822,820,822,820,455
20250221,143200,331308539,820,820,820,820,18
20250221,143100,331293779,821,821,821,821,2
20250221,143000,331292137,821,821,821,821,9974
20250221,142900,323103483,821,821,821,819,10411
20250221,142800,314575810,821,820,821,820,764
20250221,142700,313949230,821,821,821,821,410
20250221,142600,313612620,821,821,821,821,530
20250221,142500,313177490,821,819,821,819,6
20250221,142400,313172574,821,821,821,821,0
20250221,142300,313172574,821,820,821,820,9
20250221,142200,313165186,820,820,820,820,1000
20250221,142100,312345186,821,821,821,821,0
20250221,142000,312345186,821,821,821,821,0
20250221,141900,312345186,821,821,821,821,148
20250221,141800,312223678,821,821,821,821,1
20250221,141700,312222857,819,819,819,819,0
20250221,141600,312222857,819,821,821,819,1230
20250221,141500,311213087,822,822,822,822,0
20250221,141400,311213087,822,822,822,822,0
20250221,141300,311213087,822,822,822,822,0
20250221,141200,311213087,822,822,822,822,944
20250221,141100,310437119,822,822,822,822,0
20250221,141000,310437119,822,819,822,819,1570
20250221,140900,309146609,819,819,819,819,10
20250221,140800,309138419,822,822,822,822,160
20250221,140700,309006899,822,822,822,822,2000
20250221,140600,307362899,822,822,822,822,0
20250221,140500,307362899,822,822,822,822,0
20250221,140400,307362899,822,821,822,821,11
20250221,140300,307353867,820,820,820,820,923
20250221,140200,306597007,820,820,820,820,0
20250221,140100,306597007,820,820,820,820,0
20250221,140000,306597007,820,820,820,820,2
20250221,135900,306595367,819,819,819,819,586
20250221,135800,306115433,819,819,819,819,114
20250221,135700,306022067,819,819,819,819,1397
20250221,135600,304877924,819,819,819,819,0
20250221,135500,304877924,819,819,819,819,20
20250221,135400,304861544,816,816,816,816,0
20250221,135300,304861544,816,816,816,816,0
20250221,135200,304861544,816,816,816,816,0
20250221,135100,304861544,816,819,819,816,123
20250221,135000,304761136,819,819,819,819,1006
20250221,134900,303937222,819,819,819,819,10
20250221,134800,303929032,821,819,821,819,485
20250221,134700,303531815,815,816,816,815,210
20250221,134600,303360635,816,816,816,816,70
20250221,134500,303303515,819,819,819,819,17
20250221,134400,303289592,819,819,819,819,1
20250221,134300,303288773,815,816,816,815,210
20250221,134200,303117450,819,819,819,819,0
20250221,134100,303117450,819,819,819,819,0
20250221,134000,303117450,819,819,819,819,0
20250221,133900,303117450,819,818,819,818,130
20250221,133800,303011102,818,818,818,818,1343
20250221,133700,301912528,818,818,818,818,1
20250221,133600,301911710,816,816,816,816,0
20250221,133500,301911710,816,816,816,816,10
20250221,133400,301903550,815,815,815,815,0
20250221,133300,301903550,815,815,815,815,0
20250221,133200,301903550,815,815,815,815,0
20250221,133100,301903550,815,815,815,815,20
20250221,133000,301887250,815,815,815,815,32
20250221,132900,301861170,815,815,815,815,62
20250221,132800,301810640,815,815,815,815,300
20250221,132700,301566140,815,815,815,815,60
20250221,132600,301517240,815,815,815,815,0
20250221,132500,301517240,815,815,815,815,0
20250221,132400,301517240,815,815,815,815,57
20250221,132300,301470785,815,815,815,815,20
20250221,132200,301454485,815,815,815,815,256
20250221,132100,301245845,815,815,815,815,1
20250221,132000,301245030,815,815,815,815,200
20250221,131900,301082030,815,815,815,815,179
20250221,131800,300936145,815,815,815,815,208
20250221,131700,300766625,815,817,817,815,1747
20250221,131600,299341326,815,815,815,815,0
20250221,131500,299341326,815,815,815,815,0
20250221,131400,299341326,815,815,815,815,0
20250221,131300,299341326,815,815,815,815,0
20250221,131200,299341326,815,815,815,815,0
20250221,131100,299341326,815,815,815,815,1
20250221,131000,299340511,815,815,815,815,562
20250221,130900,298882481,815,817,817,815,117
20250221,130800,298787116,818,816,819,816,23
20250221,130700,298768341,816,816,816,816,0
20250221,130600,298768341,816,816,816,816,0
20250221,130500,298768341,816,816,816,816,1844
20250221,130400,297263637,819,819,819,819,1744
20250221,130300,295835301,816,816,816,816,390
20250221,130200,295517061,816,818,818,816,10700
20250221,130100,286765861,814,814,814,814,0
20250221,130000,286765861,814,814,814,814,0
20250221,125900,286765861,814,814,814,814,0
20250221,125800,286765861,814,814,814,814,0
20250221,125700,286765861,814,816,816,814,969
20250221,125600,285975303,815,816,816,815,1113
20250221,125500,285068205,816,816,816,816,1710
20250221,125400,283672845,816,816,816,816,0
20250221,125300,283672845,816,816,816,816,0
20250221,125200,283672845,816,819,819,816,2034
20250221,125100,282013080,819,817,819,817,20
20250221,125000,281996732,819,819,819,819,0
20250221,124900,281996732,819,819,819,819,10
20250221,124800,281988542,818,818,818,818,0
20250221,124700,281988542,818,818,818,818,0
20250221,124600,281988542,818,818,818,818,10
20250221,124500,281980362,818,817,818,817,34
20250221,124400,281952575,818,819,819,818,6673
20250221,124300,276493459,820,820,820,820,500
20250221,124200,276083459,820,820,820,820,3000
20250221,124100,273623459,823,823,823,823,0
20250221,124000,273623459,823,823,823,823,0
20250221,123900,273623459,823,823,823,823,0
20250221,123800,273623459,823,821,823,821,1921
20250221,123700,272045360,821,821,821,821,0
20250221,123600,272045360,821,821,821,821,0
20250221,123500,272045360,821,821,821,821,113
20250221,123400,271952587,821,821,821,821,50
20250221,123300,271911537,819,819,819,819,2100
20250221,123200,270191637,819,819,819,819,2
20250221,123100,270189999,821,819,821,819,360
20250221,123000,269894800,819,819,819,819,0
20250221,122900,269894800,819,819,819,819,0
20250221,122800,269894800,819,819,819,819,0
20250221,122700,269894800,819,819,820,818,448
20250221,122600,269527878,818,818,818,818,0
20250221,122500,269527878,818,818,818,818,0
20250221,122400,269527878,818,818,818,818,5
20250221,122300,269523788,818,819,819,818,528
20250221,122200,269091374,819,818,819,818,2089
20250221,122100,267382571,818,818,818,818,1
20250221,122000,267381753,818,818,818,818,92
20250221,121900,267306497,818,818,818,818,0
20250221,121800,267306497,818,818,818,818,11
20250221,121700,267297499,818,818,818,818,0
20250221,121600,267297499,818,818,818,818,2
20250221,121500,267295863,819,818,819,816,7370
20250221,121400,261268218,818,818,818,818,0
20250221,121300,261268218,818,818,818,817,2035
20250221,121200,259605617,818,816,818,816,6
20250221,121100,259600715,816,816,816,816,1110
20250221,121000,258694955,817,817,817,817,0
20250221,120900,258694955,817,817,817,817,0
20250221,120800,258694955,817,818,818,817,1751
20250221,120700,257264386,818,818,818,818,7
20250221,120600,257258660,818,818,818,818,2
20250221,120500,257257024,817,817,817,817,0
20250221,120400,257257024,817,817,817,817,0
20250221,120300,257257024,817,817,817,817,241
20250221,120200,257060127,817,816,817,816,1171
20250221,120100,256103483,816,816,816,816,0
20250221,120000,256103483,816,813,816,813,12
20250221,115900,256093721,813,816,816,813,854
20250221,115800,255399385,813,813,813,813,0
20250221,115700,255399385,813,813,813,813,0
20250221,115600,255399385,813,813,813,813,1
20250221,115500,255398572,813,813,813,813,0
20250221,115400,255398572,813,814,814,813,15581
20250221,115300,242731159,813,813,813,813,0
20250221,115200,242731159,813,814,814,813,1395
20250221,115100,241595649,814,814,814,814,2357
20250221,115000,239677051,815,816,816,815,2675
20250221,114900,237496856,816,816,816,816,6
20250221,114800,237491960,816,816,816,816,66
20250221,114700,237438104,816,816,816,816,30
20250221,114600,237413624,816,816,816,816,16
20250221,114500,237400568,816,815,816,815,85
20250221,114400,237331263,815,815,815,815,0
20250221,114300,237331263,815,816,816,815,36
20250221,114200,237301891,816,815,816,815,6
20250221,114100,237296999,815,816,816,815,2112
20250221,114000,235573617,817,817,820,816,1034
20250221,113900,234729836,817,817,817,817,844
20250221,113800,234040288,820,820,820,820,0
20250221,113700,234040288,820,817,820,817,5
20250221,113600,234036194,817,817,817,817,3
20250221,113500,234033743,821,821,821,821,480
20250221,113400,233639663,821,821,821,821,0
20250221,113300,233639663,821,821,821,821,0
20250221,113200,233639663,821,821,821,821,2
20250221,113100,233638021,821,821,821,821,22
20250221,113000,233619959,822,822,822,822,0
20250221,112900,233619959,822,822,822,822,4
20250221,112800,233616671,818,818,818,818,7
20250221,112700,233610945,816,817,817,816,217
20250221,112600,233433673,817,817,817,817,0
20250221,112500,233433673,817,817,817,817,676
20250221,112400,232881381,818,818,818,818,34
20250221,112300,232853569,818,818,818,818,10
20250221,112200,232845389,818,818,818,818,0
20250221,112100,232845389,818,818,818,818,1149
20250221,112000,231905507,823,823,823,823,0
20250221,111900,231905507,823,823,823,823,6
20250221,111800,231900569,823,823,823,823,0
20250221,111700,231900569,823,823,823,823,3
20250221,111600,231898100,819,819,819,819,1031
20250221,111500,231053711,819,819,819,819,10
20250221,111400,231045521,819,820,820,819,11888
20250221,111300,221307630,824,824,824,824,0
20250221,111200,221307630,824,824,824,824,1156
20250221,111100,220355086,824,824,824,824,85
20250221,111000,220285046,824,824,824,824,20
20250221,110900,220268566,820,821,821,820,25000
20250221,110800,199768511,824,824,824,824,0
20250221,110700,199768511,824,824,824,824,0
20250221,110600,199768511,824,824,824,824,13
20250221,110500,199757799,820,820,820,820,0
20250221,110400,199757799,820,820,820,820,0
20250221,110300,199757799,820,820,820,820,0
20250221,110200,199757799,820,820,820,820,0
20250221,110100,199757799,820,820,820,820,55
20250221,110000,199712699,820,820,820,820,121
20250221,105900,199613479,820,820,821,820,1110
20250221,105800,198703278,820,820,820,820,1
20250221,105700,198702458,819,820,820,819,52
20250221,105600,198659869,820,820,820,820,0
20250221,105500,198659869,820,823,823,820,75
20250221,105400,198598324,823,823,823,823,0
20250221,105300,198598324,823,823,823,823,0
20250221,105200,198598324,823,823,823,823,27
20250221,105100,198576103,823,822,823,820,1007
20250221,105000,197748350,822,822,822,822,217
20250221,104900,197569976,824,824,824,824,0
20250221,104800,197569976,824,824,824,824,5
20250221,104700,197565856,824,824,824,824,0
20250221,104600,197565856,824,822,824,822,552
20250221,104500,197112082,822,822,822,822,3117
20250221,104400,194549908,822,822,822,822,70
20250221,104300,194492368,822,822,822,822,0
20250221,104200,194492368,822,822,822,822,0
20250221,104100,194492368,822,822,822,822,501
20250221,104000,194080546,822,822,822,822,1
20250221,103900,194079724,818,823,823,818,2121
20250221,103800,192342036,823,823,823,820,1747
20250221,103700,190908225,821,823,823,821,24
20250221,103600,190888491,821,823,823,821,14
20250221,103500,190876991,820,821,821,820,101
20250221,103400,190794170,820,820,820,820,2008
20250221,103300,189147610,820,820,820,820,0
20250221,103200,189147610,820,818,820,818,394
20250221,103100,188824925,819,819,820,818,2682
20250221,103000,186630946,819,819,819,819,12
20250221,102900,186621118,819,818,820,818,117
20250221,102800,186525403,818,818,818,818,0
20250221,102700,186525403,818,821,821,818,78
20250221,102600,186461424,818,818,822,818,17
20250221,102500,186447478,818,818,818,818,525
20250221,102400,186018028,818,822,822,818,53
20250221,102300,185974472,818,821,821,818,184
20250221,102200,185823411,822,819,822,818,5559
20250221,102100,181261322,818,819,819,818,1329
20250221,102000,180172878,819,821,821,819,2350
20250221,101900,178244227,821,822,823,821,42
20250221,101800,178209668,821,821,821,821,2
20250221,101700,178208026,823,823,824,821,13
20250221,101600,178197321,820,823,823,820,11
20250221,101500,178188293,820,821,824,820,1995
20250221,101400,176551871,820,828,828,820,896
20250221,101300,175815207,828,832,832,823,6450
20250221,101200,170475159,833,823,835,823,5348
20250221,101100,166037619,825,824,825,823,717
20250221,101000,165446906,824,823,824,823,854
20250221,100900,164743262,823,823,823,823,73
20250221,100800,164683183,823,819,824,819,8938
20250221,100700,157343319,819,817,819,817,4772
20250221,100600,153441526,817,816,817,816,221
20250221,100500,153261091,817,817,817,817,12
20250221,100400,153251287,817,817,817,817,593
20250221,100300,152766806,817,817,817,817,9
20250221,100200,152759453,817,817,817,817,1321
20250221,100100,151680196,817,817,817,817,2
20250221,100000,151678562,816,814,816,814,12936
20250221,095900,141136676,813,813,813,813,100
20250221,095800,141055376,814,814,814,814,10
20250221,095700,141047236,814,814,814,814,50
20250221,095600,141006536,814,814,814,813,329
20250221,095500,140739002,814,813,814,813,1121
20250221,095400,139826579,813,813,813,812,21
20250221,095300,139809513,812,814,814,812,2193
20250221,095200,138024567,812,812,812,812,0
20250221,095100,138024567,812,813,814,812,1164
20250221,095000,137077187,813,812,814,812,39
20250221,094900,137045470,812,812,813,812,14
20250221,094800,137034092,810,814,814,810,82
20250221,094700,136967589,814,813,814,813,2
20250221,094600,136965962,810,812,814,810,5
20250221,094500,136961898,813,813,813,810,4
20250221,094400,136958649,813,809,813,809,151
20250221,094300,136836337,814,813,814,813,248
20250221,094200,136634711,810,810,810,810,0
20250221,094100,136634711,810,807,810,807,1655
20250221,094000,135297161,807,807,807,807,1447
20250221,093900,134129432,811,807,811,807,391
20250221,093800,133813871,807,811,811,807,21580
20250221,093700,116365123,811,813,813,811,3574
20250221,093600,113464003,813,814,814,813,195
20250221,093500,113305463,814,814,814,814,21
20250221,093400,113288369,812,813,814,812,3069
20250221,093300,110796132,813,813,813,813,518
20250221,093200,110374998,813,814,814,813,110
20250221,093100,110285562,814,813,814,813,2743
20250221,093000,108055500,814,814,814,814,71
20250221,092900,107997706,814,815,815,814,4826
20250221,092800,104067792,817,817,817,817,0
20250221,092700,104067792,817,815,818,815,274
20250221,092600,103843789,817,817,817,817,21
20250221,092500,103826632,814,818,818,814,3552
20250221,092400,100928470,818,818,818,818,0
20250221,092300,100928470,818,817,818,817,797
20250221,092200,100277320,817,818,818,817,421
20250221,092100,99932961,817,817,817,817,499
20250221,092000,99525278,816,817,817,816,70
20250221,091900,99468157,816,814,816,813,5046
20250221,091800,95356289,813,814,814,813,1988
20250221,091700,93738062,814,816,816,813,6570
20250221,091600,88383846,817,817,817,817,6001
20250221,091500,83481029,816,815,817,815,1356
20250221,091400,82375777,815,812,815,812,1016
20250221,091300,81547740,815,818,818,815,1596
20250221,091200,80245807,818,820,820,818,1059
20250221,091100,79379521,818,820,820,818,779
20250221,091000,78741845,820,819,820,819,8261
20250221,090900,71967972,819,813,819,813,2142
20250221,090800,70225933,815,808,815,807,10584
20250221,090700,61648362,808,810,810,808,1158
20250221,090600,60712493,810,810,810,810,1112
20250221,090500,59811773,810,813,813,810,6796
20250221,090400,54305163,811,814,814,811,5945
20250221,090300,49483738,810,811,817,810,12380
20250221,090200,39393933,811,810,811,804,3803
20250221,090100,36326333,800,803,803,800,21116
20250221,090000,19419089,802,819,819,800,23904
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183900 404721756 810 810 810 810 11802
3 20250221 183800 404721756 810 810 810 810 0
4 20250221 183700 404721756 810 810 810 810 0
5 20250221 183600 404721756 810 810 810 810 0
6 20250221 183500 404721756 810 810 810 810 0
7 20250221 183400 404721756 810 810 810 810 0
8 20250221 183300 404721756 810 810 810 810 0
9 20250221 183200 404721756 810 810 810 810 0
10 20250221 183100 404721756 810 810 810 810 0
11 20250221 183000 404721756 810 810 810 810 0
12 20250221 182900 404721756 810 810 810 810 0
13 20250221 182800 404721756 810 810 810 810 0
14 20250221 182700 404721756 810 810 810 810 0
15 20250221 182600 404721756 810 810 810 810 0
16 20250221 182500 404721756 810 810 810 810 0
17 20250221 182400 404721756 810 810 810 810 0
18 20250221 182300 404721756 810 810 810 810 0
19 20250221 182200 404721756 810 810 810 810 0
20 20250221 182100 404721756 810 810 810 810 0
21 20250221 182000 404721756 810 810 810 810 0
22 20250221 181900 404721756 810 810 810 810 0
23 20250221 181800 404721756 810 810 810 810 0
24 20250221 181700 404721756 810 810 810 810 0
25 20250221 181600 404721756 810 810 810 810 0
26 20250221 181500 404721756 810 810 810 810 0
27 20250221 181400 404721756 810 810 810 810 0
28 20250221 181300 404721756 810 810 810 810 0
29 20250221 181200 404721756 810 810 810 810 0
30 20250221 181100 404721756 810 810 810 810 0
31 20250221 181000 404721756 810 810 810 810 0
32 20250221 180900 404721756 810 810 810 810 11802
33 20250221 180800 404721756 810 810 810 810 0
34 20250221 180700 404721756 810 810 810 810 0
35 20250221 180600 404721756 810 810 810 810 0
36 20250221 180500 404721756 810 810 810 810 0
37 20250221 180400 404721756 810 810 810 810 0
38 20250221 180300 404721756 810 810 810 810 0
39 20250221 180200 404721756 810 810 810 810 0
40 20250221 180100 404721756 810 810 810 810 0
41 20250221 180000 404721756 810 810 810 810 0
42 20250221 175900 404721756 810 810 810 810 0
43 20250221 175800 404721756 810 810 810 810 0
44 20250221 175700 404721756 810 810 810 810 0
45 20250221 175600 404721756 810 810 810 810 0
46 20250221 175500 404721756 810 810 810 810 0
47 20250221 175400 404721756 810 810 810 810 0
48 20250221 175300 404721756 810 810 810 810 0
49 20250221 175200 404721756 810 810 810 810 0
50 20250221 175100 404721756 810 810 810 810 0
51 20250221 175000 404721756 810 810 810 810 0
52 20250221 174900 404721756 810 810 810 810 0
53 20250221 174800 404721756 810 810 810 810 0
54 20250221 174700 404721756 810 810 810 810 0
55 20250221 174600 404721756 810 810 810 810 0
56 20250221 174500 404721756 810 810 810 810 0
57 20250221 174400 404721756 810 810 810 810 0
58 20250221 174300 404721756 810 810 810 810 0
59 20250221 174200 404721756 810 810 810 810 0
60 20250221 174100 404721756 810 810 810 810 0
61 20250221 174000 404721756 810 810 810 810 0
62 20250221 173900 404721756 810 810 810 810 11802
63 20250221 173800 404721756 810 810 810 810 0
64 20250221 173700 404721756 810 810 810 810 0
65 20250221 173600 404721756 810 810 810 810 0
66 20250221 173500 404721756 810 810 810 810 0
67 20250221 173400 404721756 810 810 810 810 0
68 20250221 173300 404721756 810 810 810 810 0
69 20250221 173200 404721756 810 810 810 810 0
70 20250221 173100 404721756 810 810 810 810 0
71 20250221 173000 404721756 810 810 810 810 0
72 20250221 172900 404721756 810 810 810 810 0
73 20250221 172800 404721756 810 810 810 810 0
74 20250221 172700 404721756 810 810 810 810 0
75 20250221 172600 404721756 810 810 810 810 0
76 20250221 172500 404721756 810 810 810 810 0
77 20250221 172400 404721756 810 810 810 810 0
78 20250221 172300 404721756 810 810 810 810 0
79 20250221 172200 404721756 810 810 810 810 0
80 20250221 172100 404721756 810 810 810 810 0
81 20250221 172000 404721756 810 810 810 810 0
82 20250221 171900 404721756 810 810 810 810 0
83 20250221 171800 404721756 810 810 810 810 0
84 20250221 171700 404721756 810 810 810 810 0
85 20250221 171600 404721756 810 810 810 810 0
86 20250221 171500 404721756 810 810 810 810 0
87 20250221 171400 404721756 810 810 810 810 0
88 20250221 171300 404721756 810 810 810 810 0
89 20250221 171200 404721756 810 810 810 810 0
90 20250221 171100 404721756 810 810 810 810 0
91 20250221 171000 404721756 810 810 810 810 0
92 20250221 170900 404721756 810 810 810 810 11802
93 20250221 170800 404721756 810 810 810 810 0
94 20250221 170700 404721756 810 810 810 810 0
95 20250221 170600 404721756 810 810 810 810 0
96 20250221 170500 404721756 810 810 810 810 0
97 20250221 170400 404721756 810 810 810 810 0
98 20250221 170300 404721756 810 810 810 810 0
99 20250221 170200 404721756 810 810 810 810 0
100 20250221 170100 404721756 810 810 810 810 0
101 20250221 170000 404721756 810 810 810 810 0
102 20250221 165900 404721756 810 810 810 810 0
103 20250221 165800 404721756 810 810 810 810 0
104 20250221 165700 404721756 810 810 810 810 0
105 20250221 165600 404721756 810 810 810 810 0
106 20250221 165500 404721756 810 810 810 810 0
107 20250221 165400 404721756 810 810 810 810 0
108 20250221 165300 404721756 810 810 810 810 0
109 20250221 165200 404721756 810 810 810 810 0
110 20250221 165100 404721756 810 810 810 810 0
111 20250221 165000 404721756 810 810 810 810 0
112 20250221 164900 404721756 810 810 810 810 0
113 20250221 164800 404721756 810 810 810 810 0
114 20250221 164700 404721756 810 810 810 810 0
115 20250221 164600 404721756 810 810 810 810 0
116 20250221 164500 404721756 810 810 810 810 0
117 20250221 164400 404721756 810 810 810 810 0
118 20250221 164300 404721756 810 810 810 810 0
119 20250221 164200 404721756 810 810 810 810 0
120 20250221 164100 404721756 810 810 810 810 0
121 20250221 164000 404721756 810 810 810 810 0
122 20250221 163900 404721756 810 810 810 810 11802
123 20250221 163800 404721756 810 810 810 810 0
124 20250221 163700 404721756 810 810 810 810 0
125 20250221 163600 404721756 810 810 810 810 0
126 20250221 163500 404721756 810 810 810 810 0
127 20250221 163400 404721756 810 810 810 810 0
128 20250221 163300 404721756 810 810 810 810 0
129 20250221 163200 404721756 810 810 810 810 0
130 20250221 163100 404721756 810 810 810 810 0
131 20250221 163000 404721756 810 810 810 810 0
132 20250221 162900 404721756 810 810 810 810 0
133 20250221 162800 404721756 810 810 810 810 0
134 20250221 162700 404721756 810 810 810 810 0
135 20250221 162600 404721756 810 810 810 810 0
136 20250221 162500 404721756 810 810 810 810 0
137 20250221 162400 404721756 810 810 810 810 0
138 20250221 162300 404721756 810 810 810 810 0
139 20250221 162200 404721756 810 810 810 810 0
140 20250221 162100 404721756 810 810 810 810 0
141 20250221 162000 404721756 810 810 810 810 0
142 20250221 161900 404721756 810 810 810 810 0
143 20250221 161800 404721756 810 810 810 810 0
144 20250221 161700 404721756 810 810 810 810 0
145 20250221 161600 404721756 810 810 810 810 0
146 20250221 161500 404721756 810 810 810 810 0
147 20250221 161400 404721756 810 810 810 810 0
148 20250221 161300 404721756 810 810 810 810 0
149 20250221 161200 404721756 810 810 810 810 0
150 20250221 161100 404721756 810 810 810 810 0
151 20250221 161000 404721756 810 810 810 810 0
152 20250221 160900 404721756 810 810 810 810 11802
153 20250221 160800 404721756 810 810 810 810 0
154 20250221 160700 404721756 810 810 810 810 0
155 20250221 160600 404721756 810 810 810 810 0
156 20250221 160500 404721756 810 810 810 810 0
157 20250221 160400 404721756 810 810 810 810 0
158 20250221 160300 404721756 810 810 810 810 0
159 20250221 160200 404721756 810 810 810 810 0
160 20250221 160100 404721756 810 810 810 810 0
161 20250221 160000 404721756 810 810 810 810 0
162 20250221 155900 404721756 810 810 810 810 0
163 20250221 155800 404721756 810 810 810 810 0
164 20250221 155700 404721756 810 810 810 810 0
165 20250221 155600 404721756 810 810 810 810 0
166 20250221 155500 404721756 810 810 810 810 0
167 20250221 155400 404721756 810 810 810 810 0
168 20250221 155300 404721756 810 810 810 810 0
169 20250221 155200 404721756 810 810 810 810 0
170 20250221 155100 404721756 810 810 810 810 0
171 20250221 155000 404721756 810 810 810 810 0
172 20250221 154900 404721756 810 810 810 810 0
173 20250221 154800 404721756 810 810 810 810 0
174 20250221 154700 404721756 810 810 810 810 0
175 20250221 154600 404721756 810 810 810 810 0
176 20250221 154500 404721756 810 810 810 810 0
177 20250221 154400 404721756 810 810 810 810 0
178 20250221 154300 404721756 810 810 810 810 0
179 20250221 154200 404721756 810 810 810 810 0
180 20250221 154100 404721756 810 810 810 810 0
181 20250221 154000 404721756 810 810 810 810 0
182 20250221 153900 404721756 810 810 810 810 11802
183 20250221 153800 404721756 810 810 810 810 0
184 20250221 153700 404721756 810 810 810 810 0
185 20250221 153600 404721756 810 810 810 810 0
186 20250221 153500 404721756 810 810 810 810 0
187 20250221 153400 404721756 810 810 810 810 0
188 20250221 153300 404721756 810 810 810 810 0
189 20250221 153200 404721756 810 810 810 810 0
190 20250221 153100 404721756 810 810 810 810 0
191 20250221 153000 404721756 810 810 810 810 11802
192 20250221 152900 395162136 810 810 810 810 0
193 20250221 152800 395162136 810 810 810 810 0
194 20250221 152700 395162136 810 810 810 810 0
195 20250221 152600 395162136 810 810 810 810 0
196 20250221 152500 395162136 810 810 810 810 0
197 20250221 152400 395162136 810 810 810 810 0
198 20250221 152300 395162136 810 810 810 810 0
199 20250221 152200 395162136 810 810 810 810 0
200 20250221 152100 395162136 810 810 810 810 0
201 20250221 152000 395162136 810 810 810 810 0
202 20250221 151900 395162136 810 814 814 810 2301
203 20250221 151800 393295318 814 814 814 814 0
204 20250221 151700 393295318 814 812 814 812 1140
205 20250221 151600 392369635 812 811 814 811 302
206 20250221 151500 392124607 811 813 813 811 5564
207 20250221 151400 387601675 813 814 814 813 9346
208 20250221 151300 379998737 815 817 817 815 6
209 20250221 151200 379993843 814 814 814 814 0
210 20250221 151100 379993843 814 816 816 814 554
211 20250221 151000 379542756 815 817 817 815 37
212 20250221 150900 379512574 817 815 817 815 3834
213 20250221 150800 376387813 814 815 815 814 75
214 20250221 150700 376326708 815 815 815 814 215
215 20250221 150600 376151593 815 813 815 813 4352
216 20250221 150500 372606214 812 812 813 811 719
217 20250221 150400 372022885 812 811 812 811 787
218 20250221 150300 371383851 811 812 812 811 401
219 20250221 150200 371058639 811 811 811 811 3113
220 20250221 150100 368533996 811 812 812 811 6225
221 20250221 150000 363484296 812 812 813 812 4546
222 20250221 145900 359792548 813 813 813 812 1485
223 20250221 145800 358585470 814 814 814 813 1697
224 20250221 145700 357205242 814 814 814 814 200
225 20250221 145600 357042442 813 814 814 813 2867
226 20250221 145500 354710561 814 816 816 814 10855
227 20250221 145400 345864575 817 818 818 817 37
228 20250221 145300 345834326 817 817 817 817 918
229 20250221 145200 345084320 818 818 818 818 1095
230 20250221 145100 344188610 819 819 819 819 822
231 20250221 145000 343515392 819 819 819 819 0
232 20250221 144900 343515392 819 819 819 819 800
233 20250221 144800 342860192 818 818 818 818 2003
234 20250221 144700 341221738 819 819 819 819 90
235 20250221 144600 341148028 818 818 818 818 0
236 20250221 144500 341148028 818 818 818 818 5777
237 20250221 144400 336422442 820 820 820 820 1357
238 20250221 144300 335309702 820 820 820 820 878
239 20250221 144200 334589742 818 819 819 818 439
240 20250221 144100 334230557 819 820 820 819 401
241 20250221 144000 333902137 819 819 819 819 444
242 20250221 143900 333538501 818 819 819 818 626
243 20250221 143800 333025827 820 820 820 820 249
244 20250221 143700 332821647 820 820 820 820 1
245 20250221 143600 332820827 819 819 819 819 500
246 20250221 143500 332411327 819 819 819 819 500
247 20250221 143400 332001827 819 819 819 819 390
248 20250221 143300 331682417 822 820 822 820 455
249 20250221 143200 331308539 820 820 820 820 18
250 20250221 143100 331293779 821 821 821 821 2
251 20250221 143000 331292137 821 821 821 821 9974
252 20250221 142900 323103483 821 821 821 819 10411
253 20250221 142800 314575810 821 820 821 820 764
254 20250221 142700 313949230 821 821 821 821 410
255 20250221 142600 313612620 821 821 821 821 530
256 20250221 142500 313177490 821 819 821 819 6
257 20250221 142400 313172574 821 821 821 821 0
258 20250221 142300 313172574 821 820 821 820 9
259 20250221 142200 313165186 820 820 820 820 1000
260 20250221 142100 312345186 821 821 821 821 0
261 20250221 142000 312345186 821 821 821 821 0
262 20250221 141900 312345186 821 821 821 821 148
263 20250221 141800 312223678 821 821 821 821 1
264 20250221 141700 312222857 819 819 819 819 0
265 20250221 141600 312222857 819 821 821 819 1230
266 20250221 141500 311213087 822 822 822 822 0
267 20250221 141400 311213087 822 822 822 822 0
268 20250221 141300 311213087 822 822 822 822 0
269 20250221 141200 311213087 822 822 822 822 944
270 20250221 141100 310437119 822 822 822 822 0
271 20250221 141000 310437119 822 819 822 819 1570
272 20250221 140900 309146609 819 819 819 819 10
273 20250221 140800 309138419 822 822 822 822 160
274 20250221 140700 309006899 822 822 822 822 2000
275 20250221 140600 307362899 822 822 822 822 0
276 20250221 140500 307362899 822 822 822 822 0
277 20250221 140400 307362899 822 821 822 821 11
278 20250221 140300 307353867 820 820 820 820 923
279 20250221 140200 306597007 820 820 820 820 0
280 20250221 140100 306597007 820 820 820 820 0
281 20250221 140000 306597007 820 820 820 820 2
282 20250221 135900 306595367 819 819 819 819 586
283 20250221 135800 306115433 819 819 819 819 114
284 20250221 135700 306022067 819 819 819 819 1397
285 20250221 135600 304877924 819 819 819 819 0
286 20250221 135500 304877924 819 819 819 819 20
287 20250221 135400 304861544 816 816 816 816 0
288 20250221 135300 304861544 816 816 816 816 0
289 20250221 135200 304861544 816 816 816 816 0
290 20250221 135100 304861544 816 819 819 816 123
291 20250221 135000 304761136 819 819 819 819 1006
292 20250221 134900 303937222 819 819 819 819 10
293 20250221 134800 303929032 821 819 821 819 485
294 20250221 134700 303531815 815 816 816 815 210
295 20250221 134600 303360635 816 816 816 816 70
296 20250221 134500 303303515 819 819 819 819 17
297 20250221 134400 303289592 819 819 819 819 1
298 20250221 134300 303288773 815 816 816 815 210
299 20250221 134200 303117450 819 819 819 819 0
300 20250221 134100 303117450 819 819 819 819 0
301 20250221 134000 303117450 819 819 819 819 0
302 20250221 133900 303117450 819 818 819 818 130
303 20250221 133800 303011102 818 818 818 818 1343
304 20250221 133700 301912528 818 818 818 818 1
305 20250221 133600 301911710 816 816 816 816 0
306 20250221 133500 301911710 816 816 816 816 10
307 20250221 133400 301903550 815 815 815 815 0
308 20250221 133300 301903550 815 815 815 815 0
309 20250221 133200 301903550 815 815 815 815 0
310 20250221 133100 301903550 815 815 815 815 20
311 20250221 133000 301887250 815 815 815 815 32
312 20250221 132900 301861170 815 815 815 815 62
313 20250221 132800 301810640 815 815 815 815 300
314 20250221 132700 301566140 815 815 815 815 60
315 20250221 132600 301517240 815 815 815 815 0
316 20250221 132500 301517240 815 815 815 815 0
317 20250221 132400 301517240 815 815 815 815 57
318 20250221 132300 301470785 815 815 815 815 20
319 20250221 132200 301454485 815 815 815 815 256
320 20250221 132100 301245845 815 815 815 815 1
321 20250221 132000 301245030 815 815 815 815 200
322 20250221 131900 301082030 815 815 815 815 179
323 20250221 131800 300936145 815 815 815 815 208
324 20250221 131700 300766625 815 817 817 815 1747
325 20250221 131600 299341326 815 815 815 815 0
326 20250221 131500 299341326 815 815 815 815 0
327 20250221 131400 299341326 815 815 815 815 0
328 20250221 131300 299341326 815 815 815 815 0
329 20250221 131200 299341326 815 815 815 815 0
330 20250221 131100 299341326 815 815 815 815 1
331 20250221 131000 299340511 815 815 815 815 562
332 20250221 130900 298882481 815 817 817 815 117
333 20250221 130800 298787116 818 816 819 816 23
334 20250221 130700 298768341 816 816 816 816 0
335 20250221 130600 298768341 816 816 816 816 0
336 20250221 130500 298768341 816 816 816 816 1844
337 20250221 130400 297263637 819 819 819 819 1744
338 20250221 130300 295835301 816 816 816 816 390
339 20250221 130200 295517061 816 818 818 816 10700
340 20250221 130100 286765861 814 814 814 814 0
341 20250221 130000 286765861 814 814 814 814 0
342 20250221 125900 286765861 814 814 814 814 0
343 20250221 125800 286765861 814 814 814 814 0
344 20250221 125700 286765861 814 816 816 814 969
345 20250221 125600 285975303 815 816 816 815 1113
346 20250221 125500 285068205 816 816 816 816 1710
347 20250221 125400 283672845 816 816 816 816 0
348 20250221 125300 283672845 816 816 816 816 0
349 20250221 125200 283672845 816 819 819 816 2034
350 20250221 125100 282013080 819 817 819 817 20
351 20250221 125000 281996732 819 819 819 819 0
352 20250221 124900 281996732 819 819 819 819 10
353 20250221 124800 281988542 818 818 818 818 0
354 20250221 124700 281988542 818 818 818 818 0
355 20250221 124600 281988542 818 818 818 818 10
356 20250221 124500 281980362 818 817 818 817 34
357 20250221 124400 281952575 818 819 819 818 6673
358 20250221 124300 276493459 820 820 820 820 500
359 20250221 124200 276083459 820 820 820 820 3000
360 20250221 124100 273623459 823 823 823 823 0
361 20250221 124000 273623459 823 823 823 823 0
362 20250221 123900 273623459 823 823 823 823 0
363 20250221 123800 273623459 823 821 823 821 1921
364 20250221 123700 272045360 821 821 821 821 0
365 20250221 123600 272045360 821 821 821 821 0
366 20250221 123500 272045360 821 821 821 821 113
367 20250221 123400 271952587 821 821 821 821 50
368 20250221 123300 271911537 819 819 819 819 2100
369 20250221 123200 270191637 819 819 819 819 2
370 20250221 123100 270189999 821 819 821 819 360
371 20250221 123000 269894800 819 819 819 819 0
372 20250221 122900 269894800 819 819 819 819 0
373 20250221 122800 269894800 819 819 819 819 0
374 20250221 122700 269894800 819 819 820 818 448
375 20250221 122600 269527878 818 818 818 818 0
376 20250221 122500 269527878 818 818 818 818 0
377 20250221 122400 269527878 818 818 818 818 5
378 20250221 122300 269523788 818 819 819 818 528
379 20250221 122200 269091374 819 818 819 818 2089
380 20250221 122100 267382571 818 818 818 818 1
381 20250221 122000 267381753 818 818 818 818 92
382 20250221 121900 267306497 818 818 818 818 0
383 20250221 121800 267306497 818 818 818 818 11
384 20250221 121700 267297499 818 818 818 818 0
385 20250221 121600 267297499 818 818 818 818 2
386 20250221 121500 267295863 819 818 819 816 7370
387 20250221 121400 261268218 818 818 818 818 0
388 20250221 121300 261268218 818 818 818 817 2035
389 20250221 121200 259605617 818 816 818 816 6
390 20250221 121100 259600715 816 816 816 816 1110
391 20250221 121000 258694955 817 817 817 817 0
392 20250221 120900 258694955 817 817 817 817 0
393 20250221 120800 258694955 817 818 818 817 1751
394 20250221 120700 257264386 818 818 818 818 7
395 20250221 120600 257258660 818 818 818 818 2
396 20250221 120500 257257024 817 817 817 817 0
397 20250221 120400 257257024 817 817 817 817 0
398 20250221 120300 257257024 817 817 817 817 241
399 20250221 120200 257060127 817 816 817 816 1171
400 20250221 120100 256103483 816 816 816 816 0
401 20250221 120000 256103483 816 813 816 813 12
402 20250221 115900 256093721 813 816 816 813 854
403 20250221 115800 255399385 813 813 813 813 0
404 20250221 115700 255399385 813 813 813 813 0
405 20250221 115600 255399385 813 813 813 813 1
406 20250221 115500 255398572 813 813 813 813 0
407 20250221 115400 255398572 813 814 814 813 15581
408 20250221 115300 242731159 813 813 813 813 0
409 20250221 115200 242731159 813 814 814 813 1395
410 20250221 115100 241595649 814 814 814 814 2357
411 20250221 115000 239677051 815 816 816 815 2675
412 20250221 114900 237496856 816 816 816 816 6
413 20250221 114800 237491960 816 816 816 816 66
414 20250221 114700 237438104 816 816 816 816 30
415 20250221 114600 237413624 816 816 816 816 16
416 20250221 114500 237400568 816 815 816 815 85
417 20250221 114400 237331263 815 815 815 815 0
418 20250221 114300 237331263 815 816 816 815 36
419 20250221 114200 237301891 816 815 816 815 6
420 20250221 114100 237296999 815 816 816 815 2112
421 20250221 114000 235573617 817 817 820 816 1034
422 20250221 113900 234729836 817 817 817 817 844
423 20250221 113800 234040288 820 820 820 820 0
424 20250221 113700 234040288 820 817 820 817 5
425 20250221 113600 234036194 817 817 817 817 3
426 20250221 113500 234033743 821 821 821 821 480
427 20250221 113400 233639663 821 821 821 821 0
428 20250221 113300 233639663 821 821 821 821 0
429 20250221 113200 233639663 821 821 821 821 2
430 20250221 113100 233638021 821 821 821 821 22
431 20250221 113000 233619959 822 822 822 822 0
432 20250221 112900 233619959 822 822 822 822 4
433 20250221 112800 233616671 818 818 818 818 7
434 20250221 112700 233610945 816 817 817 816 217
435 20250221 112600 233433673 817 817 817 817 0
436 20250221 112500 233433673 817 817 817 817 676
437 20250221 112400 232881381 818 818 818 818 34
438 20250221 112300 232853569 818 818 818 818 10
439 20250221 112200 232845389 818 818 818 818 0
440 20250221 112100 232845389 818 818 818 818 1149
441 20250221 112000 231905507 823 823 823 823 0
442 20250221 111900 231905507 823 823 823 823 6
443 20250221 111800 231900569 823 823 823 823 0
444 20250221 111700 231900569 823 823 823 823 3
445 20250221 111600 231898100 819 819 819 819 1031
446 20250221 111500 231053711 819 819 819 819 10
447 20250221 111400 231045521 819 820 820 819 11888
448 20250221 111300 221307630 824 824 824 824 0
449 20250221 111200 221307630 824 824 824 824 1156
450 20250221 111100 220355086 824 824 824 824 85
451 20250221 111000 220285046 824 824 824 824 20
452 20250221 110900 220268566 820 821 821 820 25000
453 20250221 110800 199768511 824 824 824 824 0
454 20250221 110700 199768511 824 824 824 824 0
455 20250221 110600 199768511 824 824 824 824 13
456 20250221 110500 199757799 820 820 820 820 0
457 20250221 110400 199757799 820 820 820 820 0
458 20250221 110300 199757799 820 820 820 820 0
459 20250221 110200 199757799 820 820 820 820 0
460 20250221 110100 199757799 820 820 820 820 55
461 20250221 110000 199712699 820 820 820 820 121
462 20250221 105900 199613479 820 820 821 820 1110
463 20250221 105800 198703278 820 820 820 820 1
464 20250221 105700 198702458 819 820 820 819 52
465 20250221 105600 198659869 820 820 820 820 0
466 20250221 105500 198659869 820 823 823 820 75
467 20250221 105400 198598324 823 823 823 823 0
468 20250221 105300 198598324 823 823 823 823 0
469 20250221 105200 198598324 823 823 823 823 27
470 20250221 105100 198576103 823 822 823 820 1007
471 20250221 105000 197748350 822 822 822 822 217
472 20250221 104900 197569976 824 824 824 824 0
473 20250221 104800 197569976 824 824 824 824 5
474 20250221 104700 197565856 824 824 824 824 0
475 20250221 104600 197565856 824 822 824 822 552
476 20250221 104500 197112082 822 822 822 822 3117
477 20250221 104400 194549908 822 822 822 822 70
478 20250221 104300 194492368 822 822 822 822 0
479 20250221 104200 194492368 822 822 822 822 0
480 20250221 104100 194492368 822 822 822 822 501
481 20250221 104000 194080546 822 822 822 822 1
482 20250221 103900 194079724 818 823 823 818 2121
483 20250221 103800 192342036 823 823 823 820 1747
484 20250221 103700 190908225 821 823 823 821 24
485 20250221 103600 190888491 821 823 823 821 14
486 20250221 103500 190876991 820 821 821 820 101
487 20250221 103400 190794170 820 820 820 820 2008
488 20250221 103300 189147610 820 820 820 820 0
489 20250221 103200 189147610 820 818 820 818 394
490 20250221 103100 188824925 819 819 820 818 2682
491 20250221 103000 186630946 819 819 819 819 12
492 20250221 102900 186621118 819 818 820 818 117
493 20250221 102800 186525403 818 818 818 818 0
494 20250221 102700 186525403 818 821 821 818 78
495 20250221 102600 186461424 818 818 822 818 17
496 20250221 102500 186447478 818 818 818 818 525
497 20250221 102400 186018028 818 822 822 818 53
498 20250221 102300 185974472 818 821 821 818 184
499 20250221 102200 185823411 822 819 822 818 5559
500 20250221 102100 181261322 818 819 819 818 1329
501 20250221 102000 180172878 819 821 821 819 2350
502 20250221 101900 178244227 821 822 823 821 42
503 20250221 101800 178209668 821 821 821 821 2
504 20250221 101700 178208026 823 823 824 821 13
505 20250221 101600 178197321 820 823 823 820 11
506 20250221 101500 178188293 820 821 824 820 1995
507 20250221 101400 176551871 820 828 828 820 896
508 20250221 101300 175815207 828 832 832 823 6450
509 20250221 101200 170475159 833 823 835 823 5348
510 20250221 101100 166037619 825 824 825 823 717
511 20250221 101000 165446906 824 823 824 823 854
512 20250221 100900 164743262 823 823 823 823 73
513 20250221 100800 164683183 823 819 824 819 8938
514 20250221 100700 157343319 819 817 819 817 4772
515 20250221 100600 153441526 817 816 817 816 221
516 20250221 100500 153261091 817 817 817 817 12
517 20250221 100400 153251287 817 817 817 817 593
518 20250221 100300 152766806 817 817 817 817 9
519 20250221 100200 152759453 817 817 817 817 1321
520 20250221 100100 151680196 817 817 817 817 2
521 20250221 100000 151678562 816 814 816 814 12936
522 20250221 095900 141136676 813 813 813 813 100
523 20250221 095800 141055376 814 814 814 814 10
524 20250221 095700 141047236 814 814 814 814 50
525 20250221 095600 141006536 814 814 814 813 329
526 20250221 095500 140739002 814 813 814 813 1121
527 20250221 095400 139826579 813 813 813 812 21
528 20250221 095300 139809513 812 814 814 812 2193
529 20250221 095200 138024567 812 812 812 812 0
530 20250221 095100 138024567 812 813 814 812 1164
531 20250221 095000 137077187 813 812 814 812 39
532 20250221 094900 137045470 812 812 813 812 14
533 20250221 094800 137034092 810 814 814 810 82
534 20250221 094700 136967589 814 813 814 813 2
535 20250221 094600 136965962 810 812 814 810 5
536 20250221 094500 136961898 813 813 813 810 4
537 20250221 094400 136958649 813 809 813 809 151
538 20250221 094300 136836337 814 813 814 813 248
539 20250221 094200 136634711 810 810 810 810 0
540 20250221 094100 136634711 810 807 810 807 1655
541 20250221 094000 135297161 807 807 807 807 1447
542 20250221 093900 134129432 811 807 811 807 391
543 20250221 093800 133813871 807 811 811 807 21580
544 20250221 093700 116365123 811 813 813 811 3574
545 20250221 093600 113464003 813 814 814 813 195
546 20250221 093500 113305463 814 814 814 814 21
547 20250221 093400 113288369 812 813 814 812 3069
548 20250221 093300 110796132 813 813 813 813 518
549 20250221 093200 110374998 813 814 814 813 110
550 20250221 093100 110285562 814 813 814 813 2743
551 20250221 093000 108055500 814 814 814 814 71
552 20250221 092900 107997706 814 815 815 814 4826
553 20250221 092800 104067792 817 817 817 817 0
554 20250221 092700 104067792 817 815 818 815 274
555 20250221 092600 103843789 817 817 817 817 21
556 20250221 092500 103826632 814 818 818 814 3552
557 20250221 092400 100928470 818 818 818 818 0
558 20250221 092300 100928470 818 817 818 817 797
559 20250221 092200 100277320 817 818 818 817 421
560 20250221 092100 99932961 817 817 817 817 499
561 20250221 092000 99525278 816 817 817 816 70
562 20250221 091900 99468157 816 814 816 813 5046
563 20250221 091800 95356289 813 814 814 813 1988
564 20250221 091700 93738062 814 816 816 813 6570
565 20250221 091600 88383846 817 817 817 817 6001
566 20250221 091500 83481029 816 815 817 815 1356
567 20250221 091400 82375777 815 812 815 812 1016
568 20250221 091300 81547740 815 818 818 815 1596
569 20250221 091200 80245807 818 820 820 818 1059
570 20250221 091100 79379521 818 820 820 818 779
571 20250221 091000 78741845 820 819 820 819 8261
572 20250221 090900 71967972 819 813 819 813 2142
573 20250221 090800 70225933 815 808 815 807 10584
574 20250221 090700 61648362 808 810 810 808 1158
575 20250221 090600 60712493 810 810 810 810 1112
576 20250221 090500 59811773 810 813 813 810 6796
577 20250221 090400 54305163 811 814 814 811 5945
578 20250221 090300 49483738 810 811 817 810 12380
579 20250221 090200 39393933 811 810 811 804 3803
580 20250221 090100 36326333 800 803 803 800 21116
581 20250221 090000 19419089 802 819 819 800 23904

1
003060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,198407845,0,173408456530,0.00
20250218,0,198407845,0,162099209365,0.00
20250217,0,198407845,0,171622785925,0.00
20250214,0,198407845,0,160511946605,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 198407845 0 173408456530 0.00
3 20250218 0 198407845 0 162099209365 0.00
4 20250217 0 198407845 0 171622785925 0.00
5 20250214 0 198407845 0 160511946605 0.00