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

581
003060/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183900,1152307861,874,874,874,874,26674
20250219,183800,1152307861,874,874,874,874,0
20250219,183700,1152307861,874,874,874,874,0
20250219,183600,1152307861,874,874,874,874,0
20250219,183500,1152307861,874,874,874,874,0
20250219,183400,1152307861,874,874,874,874,0
20250219,183300,1152307861,874,874,874,874,0
20250219,183200,1152307861,874,874,874,874,0
20250219,183100,1152307861,874,874,874,874,0
20250219,183000,1152307861,874,874,874,874,0
20250219,182900,1152307861,874,874,874,874,0
20250219,182800,1152307861,874,874,874,874,0
20250219,182700,1152307861,874,874,874,874,0
20250219,182600,1152307861,874,874,874,874,0
20250219,182500,1152307861,874,874,874,874,0
20250219,182400,1152307861,874,874,874,874,0
20250219,182300,1152307861,874,874,874,874,0
20250219,182200,1152307861,874,874,874,874,0
20250219,182100,1152307861,874,874,874,874,0
20250219,182000,1152307861,874,874,874,874,0
20250219,181900,1152307861,874,874,874,874,0
20250219,181800,1152307861,874,874,874,874,0
20250219,181700,1152307861,874,874,874,874,0
20250219,181600,1152307861,874,874,874,874,0
20250219,181500,1152307861,874,874,874,874,0
20250219,181400,1152307861,874,874,874,874,0
20250219,181300,1152307861,874,874,874,874,0
20250219,181200,1152307861,874,874,874,874,0
20250219,181100,1152307861,874,874,874,874,0
20250219,181000,1152307861,874,874,874,874,0
20250219,180900,1152307861,874,874,874,874,26674
20250219,180800,1152307861,874,874,874,874,0
20250219,180700,1152307861,874,874,874,874,0
20250219,180600,1152307861,874,874,874,874,0
20250219,180500,1152307861,874,874,874,874,0
20250219,180400,1152307861,874,874,874,874,0
20250219,180300,1152307861,874,874,874,874,0
20250219,180200,1152307861,874,874,874,874,0
20250219,180100,1152307861,874,874,874,874,0
20250219,180000,1152307861,874,874,874,874,0
20250219,175900,1152307861,874,874,874,874,0
20250219,175800,1152307861,874,874,874,874,0
20250219,175700,1152307861,874,874,874,874,0
20250219,175600,1152307861,874,874,874,874,0
20250219,175500,1152307861,874,874,874,874,0
20250219,175400,1152307861,874,874,874,874,0
20250219,175300,1152307861,874,874,874,874,0
20250219,175200,1152307861,874,874,874,874,0
20250219,175100,1152307861,874,874,874,874,0
20250219,175000,1152307861,874,874,874,874,0
20250219,174900,1152307861,874,874,874,874,0
20250219,174800,1152307861,874,874,874,874,0
20250219,174700,1152307861,874,874,874,874,0
20250219,174600,1152307861,874,874,874,874,0
20250219,174500,1152307861,874,874,874,874,0
20250219,174400,1152307861,874,874,874,874,0
20250219,174300,1152307861,874,874,874,874,0
20250219,174200,1152307861,874,874,874,874,0
20250219,174100,1152307861,874,874,874,874,0
20250219,174000,1152307861,874,874,874,874,0
20250219,173900,1152307861,874,874,874,874,26674
20250219,173800,1152307861,874,874,874,874,0
20250219,173700,1152307861,874,874,874,874,0
20250219,173600,1152307861,874,874,874,874,0
20250219,173500,1152307861,874,874,874,874,0
20250219,173400,1152307861,874,874,874,874,0
20250219,173300,1152307861,874,874,874,874,0
20250219,173200,1152307861,874,874,874,874,0
20250219,173100,1152307861,874,874,874,874,0
20250219,173000,1152307861,874,874,874,874,0
20250219,172900,1152307861,874,874,874,874,0
20250219,172800,1152307861,874,874,874,874,0
20250219,172700,1152307861,874,874,874,874,0
20250219,172600,1152307861,874,874,874,874,0
20250219,172500,1152307861,874,874,874,874,0
20250219,172400,1152307861,874,874,874,874,0
20250219,172300,1152307861,874,874,874,874,0
20250219,172200,1152307861,874,874,874,874,0
20250219,172100,1152307861,874,874,874,874,0
20250219,172000,1152307861,874,874,874,874,0
20250219,171900,1152307861,874,874,874,874,0
20250219,171800,1152307861,874,874,874,874,0
20250219,171700,1152307861,874,874,874,874,0
20250219,171600,1152307861,874,874,874,874,0
20250219,171500,1152307861,874,874,874,874,0
20250219,171400,1152307861,874,874,874,874,0
20250219,171300,1152307861,874,874,874,874,0
20250219,171200,1152307861,874,874,874,874,0
20250219,171100,1152307861,874,874,874,874,0
20250219,171000,1152307861,874,874,874,874,0
20250219,170900,1152307861,874,874,874,874,26674
20250219,170800,1152307861,874,874,874,874,0
20250219,170700,1152307861,874,874,874,874,0
20250219,170600,1152307861,874,874,874,874,0
20250219,170500,1152307861,874,874,874,874,0
20250219,170400,1152307861,874,874,874,874,0
20250219,170300,1152307861,874,874,874,874,0
20250219,170200,1152307861,874,874,874,874,0
20250219,170100,1152307861,874,874,874,874,0
20250219,170000,1152307861,874,874,874,874,0
20250219,165900,1152307861,874,874,874,874,0
20250219,165800,1152307861,874,874,874,874,0
20250219,165700,1152307861,874,874,874,874,0
20250219,165600,1152307861,874,874,874,874,0
20250219,165500,1152307861,874,874,874,874,0
20250219,165400,1152307861,874,874,874,874,0
20250219,165300,1152307861,874,874,874,874,0
20250219,165200,1152307861,874,874,874,874,0
20250219,165100,1152307861,874,874,874,874,0
20250219,165000,1152307861,874,874,874,874,0
20250219,164900,1152307861,874,874,874,874,0
20250219,164800,1152307861,874,874,874,874,0
20250219,164700,1152307861,874,874,874,874,0
20250219,164600,1152307861,874,874,874,874,0
20250219,164500,1152307861,874,874,874,874,0
20250219,164400,1152307861,874,874,874,874,0
20250219,164300,1152307861,874,874,874,874,0
20250219,164200,1152307861,874,874,874,874,0
20250219,164100,1152307861,874,874,874,874,0
20250219,164000,1152307861,874,874,874,874,0
20250219,163900,1152307861,874,874,874,874,26674
20250219,163800,1152307861,874,874,874,874,0
20250219,163700,1152307861,874,874,874,874,0
20250219,163600,1152307861,874,874,874,874,0
20250219,163500,1152307861,874,874,874,874,0
20250219,163400,1152307861,874,874,874,874,0
20250219,163300,1152307861,874,874,874,874,0
20250219,163200,1152307861,874,874,874,874,0
20250219,163100,1152307861,874,874,874,874,0
20250219,163000,1152307861,874,874,874,874,0
20250219,162900,1152307861,874,874,874,874,0
20250219,162800,1152307861,874,874,874,874,0
20250219,162700,1152307861,874,874,874,874,0
20250219,162600,1152307861,874,874,874,874,0
20250219,162500,1152307861,874,874,874,874,0
20250219,162400,1152307861,874,874,874,874,0
20250219,162300,1152307861,874,874,874,874,0
20250219,162200,1152307861,874,874,874,874,0
20250219,162100,1152307861,874,874,874,874,0
20250219,162000,1152307861,874,874,874,874,0
20250219,161900,1152307861,874,874,874,874,0
20250219,161800,1152307861,874,874,874,874,0
20250219,161700,1152307861,874,874,874,874,0
20250219,161600,1152307861,874,874,874,874,0
20250219,161500,1152307861,874,874,874,874,0
20250219,161400,1152307861,874,874,874,874,0
20250219,161300,1152307861,874,874,874,874,0
20250219,161200,1152307861,874,874,874,874,0
20250219,161100,1152307861,874,874,874,874,0
20250219,161000,1152307861,874,874,874,874,0
20250219,160900,1152307861,874,874,874,874,26674
20250219,160800,1152307861,874,874,874,874,0
20250219,160700,1152307861,874,874,874,874,0
20250219,160600,1152307861,874,874,874,874,0
20250219,160500,1152307861,874,874,874,874,0
20250219,160400,1152307861,874,874,874,874,0
20250219,160300,1152307861,874,874,874,874,0
20250219,160200,1152307861,874,874,874,874,0
20250219,160100,1152307861,874,874,874,874,0
20250219,160000,1152307861,874,874,874,874,0
20250219,155900,1152307861,874,874,874,874,0
20250219,155800,1152307861,874,874,874,874,0
20250219,155700,1152307861,874,874,874,874,0
20250219,155600,1152307861,874,874,874,874,0
20250219,155500,1152307861,874,874,874,874,0
20250219,155400,1152307861,874,874,874,874,0
20250219,155300,1152307861,874,874,874,874,0
20250219,155200,1152307861,874,874,874,874,0
20250219,155100,1152307861,874,874,874,874,0
20250219,155000,1152307861,874,874,874,874,0
20250219,154900,1152307861,874,874,874,874,0
20250219,154800,1152307861,874,874,874,874,0
20250219,154700,1152307861,874,874,874,874,0
20250219,154600,1152307861,874,874,874,874,0
20250219,154500,1152307861,874,874,874,874,0
20250219,154400,1152307861,874,874,874,874,0
20250219,154300,1152307861,874,874,874,874,0
20250219,154200,1152307861,874,874,874,874,0
20250219,154100,1152307861,874,874,874,874,0
20250219,154000,1152307861,874,874,874,874,0
20250219,153900,1152307861,874,874,874,874,26674
20250219,153800,1152307861,874,874,874,874,0
20250219,153700,1152307861,874,874,874,874,0
20250219,153600,1152307861,874,874,874,874,0
20250219,153500,1152307861,874,874,874,874,0
20250219,153400,1152307861,874,874,874,874,0
20250219,153300,1152307861,874,874,874,874,0
20250219,153200,1152307861,874,874,874,874,0
20250219,153100,1152307861,874,874,874,874,0
20250219,153000,1152307861,874,874,874,874,26674
20250219,152900,1128994785,869,869,869,869,0
20250219,152800,1128994785,869,869,869,869,0
20250219,152700,1128994785,869,869,869,869,0
20250219,152600,1128994785,869,869,869,869,0
20250219,152500,1128994785,869,869,869,869,0
20250219,152400,1128994785,869,869,869,869,0
20250219,152300,1128994785,869,869,869,869,0
20250219,152200,1128994785,869,869,869,869,0
20250219,152100,1128994785,869,869,869,869,0
20250219,152000,1128994785,869,869,869,869,0
20250219,151900,1128994785,869,869,869,869,2856
20250219,151800,1126512921,868,867,870,867,6135
20250219,151700,1121176842,869,866,871,866,6497
20250219,151600,1115527825,870,870,870,870,20
20250219,151500,1115510425,870,869,870,868,4252
20250219,151400,1111811685,869,867,870,863,14653
20250219,151300,1099074668,867,867,870,867,11993
20250219,151200,1088661164,867,861,867,861,6472
20250219,151100,1083066117,861,859,862,859,8440
20250219,151000,1075804344,858,855,858,854,4912
20250219,150900,1071604456,855,856,856,855,3294
20250219,150800,1068787092,856,856,856,856,228
20250219,150700,1068591924,860,860,860,859,419
20250219,150600,1068231585,860,860,860,860,117
20250219,150500,1068130965,861,861,861,861,4803
20250219,150400,1063995582,861,864,865,858,1718
20250219,150300,1062513007,865,855,865,852,17696
20250219,150200,1047340486,855,853,855,853,3122
20250219,150100,1044677191,854,855,855,854,79
20250219,150000,1044609724,855,855,855,853,94
20250219,145900,1044529356,855,855,855,855,118
20250219,145800,1044428466,855,855,855,855,100
20250219,145700,1044342966,855,855,855,855,0
20250219,145600,1044342966,855,855,855,855,5719
20250219,145500,1039453221,855,855,855,855,95
20250219,145400,1039371996,855,855,855,853,2945
20250219,145300,1036855701,852,853,853,852,182
20250219,145200,1036700474,853,853,853,853,69
20250219,145100,1036641617,853,853,853,853,1418
20250219,145000,1035432063,856,856,856,856,0
20250219,144900,1035432063,856,856,856,856,124
20250219,144800,1035325919,856,856,856,856,10
20250219,144700,1035317359,851,856,856,851,89
20250219,144600,1035241190,856,855,856,852,226
20250219,144500,1035048330,857,852,857,851,2445
20250219,144400,1032964969,852,857,858,852,1001
20250219,144300,1032106247,858,856,858,856,768
20250219,144200,1031448103,854,855,855,854,1253
20250219,144100,1030377693,855,852,855,852,309
20250219,144000,1030113798,850,850,850,850,0
20250219,143900,1030113798,850,849,850,849,3636
20250219,143800,1027025834,845,849,849,845,1851
20250219,143700,1025461535,849,849,849,849,23
20250219,143600,1025442008,850,849,850,849,3000
20250219,143500,1022892655,849,845,849,845,1633
20250219,143400,1021507542,845,848,848,845,816
20250219,143300,1020816929,846,850,850,846,225
20250219,143200,1020625731,847,849,849,847,523
20250219,143100,1020182072,850,842,850,842,2381
20250219,143000,1018161646,848,842,848,842,8676
20250219,142900,1010815402,840,845,845,840,12029
20250219,142800,1000701613,848,850,850,848,307
20250219,142700,1000441269,850,849,850,849,2013
20250219,142600,998732222,843,843,850,843,1750
20250219,142500,997254480,848,848,849,841,4231
20250219,142400,993687339,851,851,851,851,177
20250219,142300,993536712,852,852,852,852,0
20250219,142200,993536712,852,852,852,848,107
20250219,142100,993445867,845,851,852,843,883
20250219,142000,992700257,843,850,850,840,17225
20250219,141900,978158160,850,850,850,850,1200
20250219,141800,977138160,850,850,851,850,2841
20250219,141700,974723280,850,854,854,850,8492
20250219,141600,967487465,854,854,854,853,542
20250219,141500,967024730,854,854,854,853,1801
20250219,141400,965487284,853,851,853,850,6403
20250219,141300,960037873,853,854,854,853,598
20250219,141200,959527185,854,853,854,853,6738
20250219,141100,953773196,852,852,852,852,801
20250219,141000,953090744,852,852,852,851,1751
20250219,140900,951600470,852,852,852,852,626
20250219,140800,951067118,853,858,858,852,15404
20250219,140700,937888936,858,862,862,858,17212
20250219,140600,923079950,863,863,863,863,501
20250219,140500,922647587,862,863,863,862,1469
20250219,140400,921380640,862,862,862,862,1330
20250219,140300,920234180,863,860,863,860,1965
20250219,140200,918542988,860,861,862,860,2266
20250219,140100,916591964,860,863,863,860,10038
20250219,140000,907942938,863,863,865,863,8386
20250219,135900,900696236,863,865,865,863,2586
20250219,135800,898461410,866,864,866,864,2579
20250219,135700,896232466,864,867,867,864,5734
20250219,135600,891273657,867,868,869,866,3023
20250219,135500,888653275,872,871,874,870,3960
20250219,135400,885203097,870,865,874,865,3821
20250219,135300,881880650,865,870,870,865,18747
20250219,135200,865647389,871,871,874,871,5574
20250219,135100,860788237,871,876,879,869,20002
20250219,135000,843343067,876,874,881,873,52795
20250219,134900,797024385,874,866,874,865,62630
20250219,134800,742506887,866,866,870,866,6736
20250219,134700,736660062,869,867,871,865,22368
20250219,134600,717245750,867,864,868,863,18141
20250219,134500,701534075,864,857,864,857,5659
20250219,134400,696662417,857,865,867,857,12384
20250219,134300,685973777,872,870,876,859,37018
20250219,134200,653798490,872,870,881,868,55028
20250219,134100,605679627,870,855,870,855,23054
20250219,134000,585781991,851,843,853,842,33344
20250219,133900,557478630,843,844,844,841,160
20250219,133800,557344024,845,844,845,841,4106
20250219,133700,553879496,844,844,845,844,2791
20250219,133600,551522606,844,846,847,844,8233
20250219,133500,544561332,847,842,847,842,6607
20250219,133400,538978548,842,842,844,842,10431
20250219,133300,530182256,841,838,842,838,25219
20250219,133200,509002211,838,836,838,835,8483
20250219,133100,501908551,836,834,836,834,2310
20250219,133000,499979034,835,829,835,829,10640
20250219,132900,491114114,829,829,829,829,1124
20250219,132800,490182318,829,829,829,829,602
20250219,132700,489683260,829,829,829,829,382
20250219,132600,489366582,829,829,829,829,4088
20250219,132500,485977630,829,831,832,829,1342
20250219,132400,484861926,832,834,834,832,2698
20250219,132300,482617154,835,827,835,827,7105
20250219,132200,476713035,827,826,830,826,5520
20250219,132100,472140152,826,826,826,826,1102
20250219,132000,471229900,820,829,829,820,18
20250219,131900,471215122,830,820,830,820,9508
20250219,131800,463365789,820,820,820,820,0
20250219,131700,463365789,820,820,820,820,5400
20250219,131600,458937789,818,818,818,818,1
20250219,131500,458936971,818,817,818,817,7500
20250219,131400,452802042,817,817,817,817,50
20250219,131300,452761192,817,820,820,817,4034
20250219,131200,449463595,821,821,821,821,200
20250219,131100,449299395,821,821,821,821,10
20250219,131000,449291185,821,821,821,821,1010
20250219,130900,448461975,821,821,821,821,560
20250219,130800,448002215,821,821,821,821,0
20250219,130700,448002215,821,820,821,820,929
20250219,130600,447239508,820,820,820,820,3
20250219,130500,447237048,820,819,820,819,1053
20250219,130400,446373676,820,820,820,820,0
20250219,130300,446373676,820,817,820,817,1444
20250219,130200,445190328,820,820,820,820,0
20250219,130100,445190328,820,818,820,818,1082
20250219,130000,444303101,817,817,817,817,0
20250219,125900,444303101,817,817,817,817,0
20250219,125800,444303101,817,817,817,817,0
20250219,125700,444303101,817,818,818,817,203
20250219,125600,444137246,818,817,818,817,298
20250219,125500,443893682,818,818,818,818,11
20250219,125400,443884684,820,820,820,820,0
20250219,125300,443884684,820,818,820,816,10261
20250219,125200,435502499,820,819,820,819,6
20250219,125100,435497584,818,818,818,818,105
20250219,125000,435411694,818,817,818,817,4774
20250219,124900,431510707,817,818,818,817,1029
20250219,124800,430668990,820,818,820,818,17
20250219,124700,430655082,818,818,818,818,0
20250219,124600,430655082,818,819,819,818,297
20250219,124500,430411840,819,819,819,819,11
20250219,124400,430402831,819,819,819,819,1684
20250219,124300,429023635,819,819,820,819,247
20250219,124200,428821332,819,819,819,819,503
20250219,124100,428409375,819,817,820,817,644
20250219,124000,427883210,818,818,818,817,7817
20250219,123900,421488909,818,820,820,818,11944
20250219,123800,411696354,821,821,821,820,147
20250219,123700,411575672,820,822,824,820,6182
20250219,123600,406494466,825,823,826,823,8031
20250219,123500,399869230,822,823,823,822,722
20250219,123400,399275246,822,823,823,822,186
20250219,123300,399122218,822,822,822,822,0
20250219,123200,399122218,822,823,824,822,558
20250219,123100,398663397,822,822,822,820,1246
20250219,123000,397641672,820,822,823,820,1957
20250219,122900,396034528,822,821,822,821,1778
20250219,122800,394573062,821,821,821,821,100
20250219,122700,394490962,821,821,822,821,1801
20250219,122600,393012311,820,820,821,820,675
20250219,122500,392458145,821,820,821,820,126
20250219,122400,392354809,819,819,819,819,30
20250219,122300,392330239,819,819,819,819,0
20250219,122200,392330239,819,820,820,819,800
20250219,122100,391674306,821,821,821,821,300
20250219,122000,391428006,821,821,821,820,65
20250219,121900,391374644,821,820,821,820,123
20250219,121800,391273779,820,821,821,820,4
20250219,121700,391270498,820,820,822,820,8769
20250219,121600,384079898,820,821,821,820,3599
20250219,121500,381128218,821,821,821,821,101
20250219,121400,381045297,821,818,821,818,1808
20250219,121300,379562784,817,817,817,817,4811
20250219,121200,375632197,820,820,820,820,2087
20250219,121100,373920857,820,818,820,817,861
20250219,121000,373215960,818,819,819,818,1840
20250219,120900,371709629,820,820,820,820,0
20250219,120800,371709629,820,820,820,820,2
20250219,120700,371707989,819,820,820,819,419
20250219,120600,371364509,820,820,820,820,0
20250219,120500,371364509,820,820,820,819,1363
20250219,120400,370246905,819,819,819,819,201
20250219,120300,370082286,819,819,819,819,281
20250219,120200,369852147,819,819,819,819,15
20250219,120100,369839862,819,818,819,818,44
20250219,120000,369803867,818,818,818,818,59
20250219,115900,369755605,818,817,818,817,12
20250219,115800,369745800,817,817,817,817,70
20250219,115700,369688610,816,816,816,816,0
20250219,115600,369688610,816,816,816,816,0
20250219,115500,369688610,816,816,816,816,1
20250219,115400,369687794,818,818,818,818,231
20250219,115300,369498836,818,818,818,818,0
20250219,115200,369498836,818,818,818,818,5
20250219,115100,369494746,818,815,818,815,2189
20250219,115000,367704713,814,818,818,814,120
20250219,114900,367606622,818,818,818,818,6
20250219,114800,367601714,818,817,818,817,2670
20250219,114700,365417784,816,816,816,816,506
20250219,114600,365004888,816,816,816,816,12
20250219,114500,364995096,812,812,812,812,405
20250219,114400,364666236,812,815,815,812,3
20250219,114300,364663794,812,813,813,812,6
20250219,114200,364658917,815,815,815,815,3
20250219,114100,364656472,812,812,812,812,0
20250219,114000,364656472,812,812,813,812,4
20250219,113900,364653223,814,813,815,812,11
20250219,113800,364644274,811,811,816,811,2113
20250219,113700,362928114,812,812,818,811,356
20250219,113600,362637570,811,812,817,811,1005
20250219,113500,361816746,810,810,814,810,936
20250219,113400,361057586,811,816,817,811,6195
20250219,113300,356004303,816,816,816,816,1110
20250219,113200,355098543,816,816,816,816,7
20250219,113100,355092831,816,816,816,816,4
20250219,113000,355089567,816,815,816,814,352
20250219,112900,354802527,814,816,816,814,204
20250219,112800,354636467,816,816,816,816,10
20250219,112700,354628307,814,816,816,814,59
20250219,112600,354580271,816,815,816,815,102
20250219,112500,354497089,816,816,817,816,466
20250219,112400,354116827,816,816,817,816,4825
20250219,112300,350179625,816,816,816,815,614
20250219,112200,349678616,814,811,816,811,2188
20250219,112100,347896458,811,811,811,811,1000
20250219,112000,347085458,811,810,811,810,5842
20250219,111900,342353293,810,808,810,808,6487
20250219,111800,337105142,808,808,808,807,1384
20250219,111700,335986871,808,808,808,808,88
20250219,111600,335915767,808,808,808,808,2
20250219,111500,335914151,808,808,808,808,1
20250219,111400,335913343,807,807,807,807,150
20250219,111300,335792293,808,808,808,808,886
20250219,111200,335076405,808,809,809,808,670
20250219,111100,334534944,809,809,809,809,0
20250219,111000,334534944,809,809,809,809,0
20250219,110900,334534944,809,808,809,808,2201
20250219,110800,332756535,809,809,809,809,9
20250219,110700,332749254,809,809,809,809,156
20250219,110600,332623050,809,809,809,809,1
20250219,110500,332622241,809,809,809,809,14
20250219,110400,332610915,809,809,809,809,44
20250219,110300,332575319,809,809,809,809,62
20250219,110200,332525161,808,808,808,808,16
20250219,110100,332512233,808,808,808,808,200
20250219,110000,332350633,808,808,808,808,1
20250219,105900,332349825,808,809,809,808,1184
20250219,105800,331393152,809,809,809,808,193
20250219,105700,331237192,808,809,809,808,405
20250219,105600,330909947,809,809,809,809,0
20250219,105500,330909947,809,809,809,809,300
20250219,105400,330667247,808,808,808,808,0
20250219,105300,330667247,808,807,808,807,7371
20250219,105200,324714118,807,807,807,807,0
20250219,105100,324714118,807,807,807,807,1
20250219,105000,324713311,805,805,805,805,0
20250219,104900,324713311,805,807,807,805,208
20250219,104800,324545655,807,807,807,807,10
20250219,104700,324537585,805,807,808,805,924
20250219,104600,323792515,807,807,807,807,51
20250219,104500,323751358,807,807,807,804,9
20250219,104400,323744098,803,805,805,803,4515
20250219,104300,320113513,805,807,807,805,688
20250219,104200,319559513,806,807,807,806,7604
20250219,104100,313430452,808,806,808,806,308
20250219,104000,313181896,806,808,808,806,3296
20250219,103900,310525318,808,808,808,808,100
20250219,103800,310444518,808,808,808,807,559
20250219,103700,309992848,808,808,808,808,0
20250219,103600,309992848,808,808,808,808,0
20250219,103500,309992848,808,808,808,808,79
20250219,103400,309929016,808,806,808,806,2
20250219,103300,309927402,806,805,808,805,299
20250219,103200,309686582,805,805,805,805,15
20250219,103100,309674507,803,806,806,803,68
20250219,103000,309619759,803,805,806,803,1065
20250219,102900,308764247,804,804,804,804,0
20250219,102800,308764247,804,806,806,803,182
20250219,102700,308617916,803,804,804,803,45
20250219,102600,308581780,805,805,805,805,7
20250219,102500,308576145,808,803,808,803,5
20250219,102400,308572125,803,805,808,803,7767
20250219,102300,302328587,805,807,807,805,727
20250219,102200,301743249,808,808,808,808,101
20250219,102100,301661641,808,808,808,808,2
20250219,102000,301660025,804,807,808,804,1493
20250219,101900,300457525,808,808,808,808,20
20250219,101800,300441365,809,808,809,808,107
20250219,101700,300354810,808,808,808,808,2
20250219,101600,300353194,809,809,809,809,0
20250219,101500,300353194,809,805,809,803,3707
20250219,101400,297370135,804,807,809,803,10897
20250219,101300,288609930,807,807,807,806,3
20250219,101200,288607510,809,808,809,805,317
20250219,101100,288351159,806,807,808,805,4
20250219,101000,288347933,804,806,808,804,4556
20250219,100900,284669425,803,803,803,803,13
20250219,100800,284658986,803,803,803,803,0
20250219,100700,284658986,803,801,807,801,17432
20250219,100600,270660412,802,803,803,802,46
20250219,100500,270623519,800,801,803,800,5006
20250219,100400,266614557,803,803,803,803,200
20250219,100300,266453957,800,800,801,800,5466
20250219,100200,262081086,800,802,803,800,7997
20250219,100100,255674402,802,803,804,802,1156
20250219,100000,254746162,803,806,806,803,20450
20250219,095900,238287456,805,805,805,805,5199
20250219,095800,234102261,805,806,806,805,109
20250219,095700,234014486,805,807,808,805,1574
20250219,095600,232744569,808,807,808,807,6
20250219,095500,232739722,807,807,807,807,691
20250219,095400,232182085,806,806,806,805,10412
20250219,095300,223800411,805,806,806,805,7965
20250219,095200,217388510,805,805,805,805,1
20250219,095100,217387705,805,806,808,805,552
20250219,095000,216943270,805,806,809,805,2101
20250219,094900,215251110,807,807,807,807,406
20250219,094800,214923468,809,809,809,809,771
20250219,094700,214299729,807,807,807,807,200
20250219,094600,214138329,807,809,809,807,3211
20250219,094500,211546926,809,809,809,806,7365
20250219,094400,205610730,809,809,809,809,1
20250219,094300,205609921,809,806,809,806,970
20250219,094200,204827981,806,807,807,806,641
20250219,094100,204311251,807,806,809,806,1390
20250219,094000,203190519,806,806,806,806,1
20250219,093900,203189713,810,810,810,810,1
20250219,093800,203188903,805,805,806,805,5103
20250219,093700,199077656,805,806,806,805,3204
20250219,093600,196498170,806,806,806,806,18
20250219,093500,196483662,806,809,809,805,50484
20250219,093400,155835580,809,809,810,806,727
20250219,093300,155247172,809,806,809,806,881
20250219,093200,154534482,810,807,810,806,4169
20250219,093100,151174026,810,806,810,806,856
20250219,093000,150484033,807,806,807,806,1006
20250219,092900,149672196,807,806,807,805,6772
20250219,092800,144213960,805,806,806,805,855
20250219,092700,143524837,805,806,807,805,11021
20250219,092600,134641781,806,808,808,806,4283
20250219,092500,131183633,808,811,812,808,2478
20250219,092400,129174868,811,811,811,811,50
20250219,092300,129134318,811,811,811,811,505
20250219,092200,128724763,811,811,812,808,1703
20250219,092100,127343632,811,811,815,810,5783
20250219,092000,122657629,811,814,815,810,1007
20250219,091900,121837350,814,810,815,810,456
20250219,091800,121467717,810,813,815,810,1325
20250219,091700,120393827,813,813,817,813,9774
20250219,091600,112433865,813,807,813,807,7069
20250219,091500,106706320,807,805,807,805,2098
20250219,091400,105014858,805,807,807,805,5
20250219,091300,105010825,806,806,808,804,12455
20250219,091200,94978511,806,808,808,805,6813
20250219,091100,89492702,808,806,808,801,5094
20250219,091000,85398434,808,809,809,805,2348
20250219,090900,83504622,809,808,809,804,3735
20250219,090800,80484922,808,804,809,801,8031
20250219,090700,74039276,802,809,809,802,3510
20250219,090600,71209667,809,809,809,808,2237
20250219,090500,69399935,810,813,815,808,7754
20250219,090400,63117440,815,815,816,806,1114
20250219,090300,62216833,808,807,817,804,7834
20250219,090200,55864563,811,799,813,799,27818
20250219,090100,33388839,799,803,807,799,13823
20250219,090000,22334388,801,818,818,800,27548
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183900 1152307861 874 874 874 874 26674
3 20250219 183800 1152307861 874 874 874 874 0
4 20250219 183700 1152307861 874 874 874 874 0
5 20250219 183600 1152307861 874 874 874 874 0
6 20250219 183500 1152307861 874 874 874 874 0
7 20250219 183400 1152307861 874 874 874 874 0
8 20250219 183300 1152307861 874 874 874 874 0
9 20250219 183200 1152307861 874 874 874 874 0
10 20250219 183100 1152307861 874 874 874 874 0
11 20250219 183000 1152307861 874 874 874 874 0
12 20250219 182900 1152307861 874 874 874 874 0
13 20250219 182800 1152307861 874 874 874 874 0
14 20250219 182700 1152307861 874 874 874 874 0
15 20250219 182600 1152307861 874 874 874 874 0
16 20250219 182500 1152307861 874 874 874 874 0
17 20250219 182400 1152307861 874 874 874 874 0
18 20250219 182300 1152307861 874 874 874 874 0
19 20250219 182200 1152307861 874 874 874 874 0
20 20250219 182100 1152307861 874 874 874 874 0
21 20250219 182000 1152307861 874 874 874 874 0
22 20250219 181900 1152307861 874 874 874 874 0
23 20250219 181800 1152307861 874 874 874 874 0
24 20250219 181700 1152307861 874 874 874 874 0
25 20250219 181600 1152307861 874 874 874 874 0
26 20250219 181500 1152307861 874 874 874 874 0
27 20250219 181400 1152307861 874 874 874 874 0
28 20250219 181300 1152307861 874 874 874 874 0
29 20250219 181200 1152307861 874 874 874 874 0
30 20250219 181100 1152307861 874 874 874 874 0
31 20250219 181000 1152307861 874 874 874 874 0
32 20250219 180900 1152307861 874 874 874 874 26674
33 20250219 180800 1152307861 874 874 874 874 0
34 20250219 180700 1152307861 874 874 874 874 0
35 20250219 180600 1152307861 874 874 874 874 0
36 20250219 180500 1152307861 874 874 874 874 0
37 20250219 180400 1152307861 874 874 874 874 0
38 20250219 180300 1152307861 874 874 874 874 0
39 20250219 180200 1152307861 874 874 874 874 0
40 20250219 180100 1152307861 874 874 874 874 0
41 20250219 180000 1152307861 874 874 874 874 0
42 20250219 175900 1152307861 874 874 874 874 0
43 20250219 175800 1152307861 874 874 874 874 0
44 20250219 175700 1152307861 874 874 874 874 0
45 20250219 175600 1152307861 874 874 874 874 0
46 20250219 175500 1152307861 874 874 874 874 0
47 20250219 175400 1152307861 874 874 874 874 0
48 20250219 175300 1152307861 874 874 874 874 0
49 20250219 175200 1152307861 874 874 874 874 0
50 20250219 175100 1152307861 874 874 874 874 0
51 20250219 175000 1152307861 874 874 874 874 0
52 20250219 174900 1152307861 874 874 874 874 0
53 20250219 174800 1152307861 874 874 874 874 0
54 20250219 174700 1152307861 874 874 874 874 0
55 20250219 174600 1152307861 874 874 874 874 0
56 20250219 174500 1152307861 874 874 874 874 0
57 20250219 174400 1152307861 874 874 874 874 0
58 20250219 174300 1152307861 874 874 874 874 0
59 20250219 174200 1152307861 874 874 874 874 0
60 20250219 174100 1152307861 874 874 874 874 0
61 20250219 174000 1152307861 874 874 874 874 0
62 20250219 173900 1152307861 874 874 874 874 26674
63 20250219 173800 1152307861 874 874 874 874 0
64 20250219 173700 1152307861 874 874 874 874 0
65 20250219 173600 1152307861 874 874 874 874 0
66 20250219 173500 1152307861 874 874 874 874 0
67 20250219 173400 1152307861 874 874 874 874 0
68 20250219 173300 1152307861 874 874 874 874 0
69 20250219 173200 1152307861 874 874 874 874 0
70 20250219 173100 1152307861 874 874 874 874 0
71 20250219 173000 1152307861 874 874 874 874 0
72 20250219 172900 1152307861 874 874 874 874 0
73 20250219 172800 1152307861 874 874 874 874 0
74 20250219 172700 1152307861 874 874 874 874 0
75 20250219 172600 1152307861 874 874 874 874 0
76 20250219 172500 1152307861 874 874 874 874 0
77 20250219 172400 1152307861 874 874 874 874 0
78 20250219 172300 1152307861 874 874 874 874 0
79 20250219 172200 1152307861 874 874 874 874 0
80 20250219 172100 1152307861 874 874 874 874 0
81 20250219 172000 1152307861 874 874 874 874 0
82 20250219 171900 1152307861 874 874 874 874 0
83 20250219 171800 1152307861 874 874 874 874 0
84 20250219 171700 1152307861 874 874 874 874 0
85 20250219 171600 1152307861 874 874 874 874 0
86 20250219 171500 1152307861 874 874 874 874 0
87 20250219 171400 1152307861 874 874 874 874 0
88 20250219 171300 1152307861 874 874 874 874 0
89 20250219 171200 1152307861 874 874 874 874 0
90 20250219 171100 1152307861 874 874 874 874 0
91 20250219 171000 1152307861 874 874 874 874 0
92 20250219 170900 1152307861 874 874 874 874 26674
93 20250219 170800 1152307861 874 874 874 874 0
94 20250219 170700 1152307861 874 874 874 874 0
95 20250219 170600 1152307861 874 874 874 874 0
96 20250219 170500 1152307861 874 874 874 874 0
97 20250219 170400 1152307861 874 874 874 874 0
98 20250219 170300 1152307861 874 874 874 874 0
99 20250219 170200 1152307861 874 874 874 874 0
100 20250219 170100 1152307861 874 874 874 874 0
101 20250219 170000 1152307861 874 874 874 874 0
102 20250219 165900 1152307861 874 874 874 874 0
103 20250219 165800 1152307861 874 874 874 874 0
104 20250219 165700 1152307861 874 874 874 874 0
105 20250219 165600 1152307861 874 874 874 874 0
106 20250219 165500 1152307861 874 874 874 874 0
107 20250219 165400 1152307861 874 874 874 874 0
108 20250219 165300 1152307861 874 874 874 874 0
109 20250219 165200 1152307861 874 874 874 874 0
110 20250219 165100 1152307861 874 874 874 874 0
111 20250219 165000 1152307861 874 874 874 874 0
112 20250219 164900 1152307861 874 874 874 874 0
113 20250219 164800 1152307861 874 874 874 874 0
114 20250219 164700 1152307861 874 874 874 874 0
115 20250219 164600 1152307861 874 874 874 874 0
116 20250219 164500 1152307861 874 874 874 874 0
117 20250219 164400 1152307861 874 874 874 874 0
118 20250219 164300 1152307861 874 874 874 874 0
119 20250219 164200 1152307861 874 874 874 874 0
120 20250219 164100 1152307861 874 874 874 874 0
121 20250219 164000 1152307861 874 874 874 874 0
122 20250219 163900 1152307861 874 874 874 874 26674
123 20250219 163800 1152307861 874 874 874 874 0
124 20250219 163700 1152307861 874 874 874 874 0
125 20250219 163600 1152307861 874 874 874 874 0
126 20250219 163500 1152307861 874 874 874 874 0
127 20250219 163400 1152307861 874 874 874 874 0
128 20250219 163300 1152307861 874 874 874 874 0
129 20250219 163200 1152307861 874 874 874 874 0
130 20250219 163100 1152307861 874 874 874 874 0
131 20250219 163000 1152307861 874 874 874 874 0
132 20250219 162900 1152307861 874 874 874 874 0
133 20250219 162800 1152307861 874 874 874 874 0
134 20250219 162700 1152307861 874 874 874 874 0
135 20250219 162600 1152307861 874 874 874 874 0
136 20250219 162500 1152307861 874 874 874 874 0
137 20250219 162400 1152307861 874 874 874 874 0
138 20250219 162300 1152307861 874 874 874 874 0
139 20250219 162200 1152307861 874 874 874 874 0
140 20250219 162100 1152307861 874 874 874 874 0
141 20250219 162000 1152307861 874 874 874 874 0
142 20250219 161900 1152307861 874 874 874 874 0
143 20250219 161800 1152307861 874 874 874 874 0
144 20250219 161700 1152307861 874 874 874 874 0
145 20250219 161600 1152307861 874 874 874 874 0
146 20250219 161500 1152307861 874 874 874 874 0
147 20250219 161400 1152307861 874 874 874 874 0
148 20250219 161300 1152307861 874 874 874 874 0
149 20250219 161200 1152307861 874 874 874 874 0
150 20250219 161100 1152307861 874 874 874 874 0
151 20250219 161000 1152307861 874 874 874 874 0
152 20250219 160900 1152307861 874 874 874 874 26674
153 20250219 160800 1152307861 874 874 874 874 0
154 20250219 160700 1152307861 874 874 874 874 0
155 20250219 160600 1152307861 874 874 874 874 0
156 20250219 160500 1152307861 874 874 874 874 0
157 20250219 160400 1152307861 874 874 874 874 0
158 20250219 160300 1152307861 874 874 874 874 0
159 20250219 160200 1152307861 874 874 874 874 0
160 20250219 160100 1152307861 874 874 874 874 0
161 20250219 160000 1152307861 874 874 874 874 0
162 20250219 155900 1152307861 874 874 874 874 0
163 20250219 155800 1152307861 874 874 874 874 0
164 20250219 155700 1152307861 874 874 874 874 0
165 20250219 155600 1152307861 874 874 874 874 0
166 20250219 155500 1152307861 874 874 874 874 0
167 20250219 155400 1152307861 874 874 874 874 0
168 20250219 155300 1152307861 874 874 874 874 0
169 20250219 155200 1152307861 874 874 874 874 0
170 20250219 155100 1152307861 874 874 874 874 0
171 20250219 155000 1152307861 874 874 874 874 0
172 20250219 154900 1152307861 874 874 874 874 0
173 20250219 154800 1152307861 874 874 874 874 0
174 20250219 154700 1152307861 874 874 874 874 0
175 20250219 154600 1152307861 874 874 874 874 0
176 20250219 154500 1152307861 874 874 874 874 0
177 20250219 154400 1152307861 874 874 874 874 0
178 20250219 154300 1152307861 874 874 874 874 0
179 20250219 154200 1152307861 874 874 874 874 0
180 20250219 154100 1152307861 874 874 874 874 0
181 20250219 154000 1152307861 874 874 874 874 0
182 20250219 153900 1152307861 874 874 874 874 26674
183 20250219 153800 1152307861 874 874 874 874 0
184 20250219 153700 1152307861 874 874 874 874 0
185 20250219 153600 1152307861 874 874 874 874 0
186 20250219 153500 1152307861 874 874 874 874 0
187 20250219 153400 1152307861 874 874 874 874 0
188 20250219 153300 1152307861 874 874 874 874 0
189 20250219 153200 1152307861 874 874 874 874 0
190 20250219 153100 1152307861 874 874 874 874 0
191 20250219 153000 1152307861 874 874 874 874 26674
192 20250219 152900 1128994785 869 869 869 869 0
193 20250219 152800 1128994785 869 869 869 869 0
194 20250219 152700 1128994785 869 869 869 869 0
195 20250219 152600 1128994785 869 869 869 869 0
196 20250219 152500 1128994785 869 869 869 869 0
197 20250219 152400 1128994785 869 869 869 869 0
198 20250219 152300 1128994785 869 869 869 869 0
199 20250219 152200 1128994785 869 869 869 869 0
200 20250219 152100 1128994785 869 869 869 869 0
201 20250219 152000 1128994785 869 869 869 869 0
202 20250219 151900 1128994785 869 869 869 869 2856
203 20250219 151800 1126512921 868 867 870 867 6135
204 20250219 151700 1121176842 869 866 871 866 6497
205 20250219 151600 1115527825 870 870 870 870 20
206 20250219 151500 1115510425 870 869 870 868 4252
207 20250219 151400 1111811685 869 867 870 863 14653
208 20250219 151300 1099074668 867 867 870 867 11993
209 20250219 151200 1088661164 867 861 867 861 6472
210 20250219 151100 1083066117 861 859 862 859 8440
211 20250219 151000 1075804344 858 855 858 854 4912
212 20250219 150900 1071604456 855 856 856 855 3294
213 20250219 150800 1068787092 856 856 856 856 228
214 20250219 150700 1068591924 860 860 860 859 419
215 20250219 150600 1068231585 860 860 860 860 117
216 20250219 150500 1068130965 861 861 861 861 4803
217 20250219 150400 1063995582 861 864 865 858 1718
218 20250219 150300 1062513007 865 855 865 852 17696
219 20250219 150200 1047340486 855 853 855 853 3122
220 20250219 150100 1044677191 854 855 855 854 79
221 20250219 150000 1044609724 855 855 855 853 94
222 20250219 145900 1044529356 855 855 855 855 118
223 20250219 145800 1044428466 855 855 855 855 100
224 20250219 145700 1044342966 855 855 855 855 0
225 20250219 145600 1044342966 855 855 855 855 5719
226 20250219 145500 1039453221 855 855 855 855 95
227 20250219 145400 1039371996 855 855 855 853 2945
228 20250219 145300 1036855701 852 853 853 852 182
229 20250219 145200 1036700474 853 853 853 853 69
230 20250219 145100 1036641617 853 853 853 853 1418
231 20250219 145000 1035432063 856 856 856 856 0
232 20250219 144900 1035432063 856 856 856 856 124
233 20250219 144800 1035325919 856 856 856 856 10
234 20250219 144700 1035317359 851 856 856 851 89
235 20250219 144600 1035241190 856 855 856 852 226
236 20250219 144500 1035048330 857 852 857 851 2445
237 20250219 144400 1032964969 852 857 858 852 1001
238 20250219 144300 1032106247 858 856 858 856 768
239 20250219 144200 1031448103 854 855 855 854 1253
240 20250219 144100 1030377693 855 852 855 852 309
241 20250219 144000 1030113798 850 850 850 850 0
242 20250219 143900 1030113798 850 849 850 849 3636
243 20250219 143800 1027025834 845 849 849 845 1851
244 20250219 143700 1025461535 849 849 849 849 23
245 20250219 143600 1025442008 850 849 850 849 3000
246 20250219 143500 1022892655 849 845 849 845 1633
247 20250219 143400 1021507542 845 848 848 845 816
248 20250219 143300 1020816929 846 850 850 846 225
249 20250219 143200 1020625731 847 849 849 847 523
250 20250219 143100 1020182072 850 842 850 842 2381
251 20250219 143000 1018161646 848 842 848 842 8676
252 20250219 142900 1010815402 840 845 845 840 12029
253 20250219 142800 1000701613 848 850 850 848 307
254 20250219 142700 1000441269 850 849 850 849 2013
255 20250219 142600 998732222 843 843 850 843 1750
256 20250219 142500 997254480 848 848 849 841 4231
257 20250219 142400 993687339 851 851 851 851 177
258 20250219 142300 993536712 852 852 852 852 0
259 20250219 142200 993536712 852 852 852 848 107
260 20250219 142100 993445867 845 851 852 843 883
261 20250219 142000 992700257 843 850 850 840 17225
262 20250219 141900 978158160 850 850 850 850 1200
263 20250219 141800 977138160 850 850 851 850 2841
264 20250219 141700 974723280 850 854 854 850 8492
265 20250219 141600 967487465 854 854 854 853 542
266 20250219 141500 967024730 854 854 854 853 1801
267 20250219 141400 965487284 853 851 853 850 6403
268 20250219 141300 960037873 853 854 854 853 598
269 20250219 141200 959527185 854 853 854 853 6738
270 20250219 141100 953773196 852 852 852 852 801
271 20250219 141000 953090744 852 852 852 851 1751
272 20250219 140900 951600470 852 852 852 852 626
273 20250219 140800 951067118 853 858 858 852 15404
274 20250219 140700 937888936 858 862 862 858 17212
275 20250219 140600 923079950 863 863 863 863 501
276 20250219 140500 922647587 862 863 863 862 1469
277 20250219 140400 921380640 862 862 862 862 1330
278 20250219 140300 920234180 863 860 863 860 1965
279 20250219 140200 918542988 860 861 862 860 2266
280 20250219 140100 916591964 860 863 863 860 10038
281 20250219 140000 907942938 863 863 865 863 8386
282 20250219 135900 900696236 863 865 865 863 2586
283 20250219 135800 898461410 866 864 866 864 2579
284 20250219 135700 896232466 864 867 867 864 5734
285 20250219 135600 891273657 867 868 869 866 3023
286 20250219 135500 888653275 872 871 874 870 3960
287 20250219 135400 885203097 870 865 874 865 3821
288 20250219 135300 881880650 865 870 870 865 18747
289 20250219 135200 865647389 871 871 874 871 5574
290 20250219 135100 860788237 871 876 879 869 20002
291 20250219 135000 843343067 876 874 881 873 52795
292 20250219 134900 797024385 874 866 874 865 62630
293 20250219 134800 742506887 866 866 870 866 6736
294 20250219 134700 736660062 869 867 871 865 22368
295 20250219 134600 717245750 867 864 868 863 18141
296 20250219 134500 701534075 864 857 864 857 5659
297 20250219 134400 696662417 857 865 867 857 12384
298 20250219 134300 685973777 872 870 876 859 37018
299 20250219 134200 653798490 872 870 881 868 55028
300 20250219 134100 605679627 870 855 870 855 23054
301 20250219 134000 585781991 851 843 853 842 33344
302 20250219 133900 557478630 843 844 844 841 160
303 20250219 133800 557344024 845 844 845 841 4106
304 20250219 133700 553879496 844 844 845 844 2791
305 20250219 133600 551522606 844 846 847 844 8233
306 20250219 133500 544561332 847 842 847 842 6607
307 20250219 133400 538978548 842 842 844 842 10431
308 20250219 133300 530182256 841 838 842 838 25219
309 20250219 133200 509002211 838 836 838 835 8483
310 20250219 133100 501908551 836 834 836 834 2310
311 20250219 133000 499979034 835 829 835 829 10640
312 20250219 132900 491114114 829 829 829 829 1124
313 20250219 132800 490182318 829 829 829 829 602
314 20250219 132700 489683260 829 829 829 829 382
315 20250219 132600 489366582 829 829 829 829 4088
316 20250219 132500 485977630 829 831 832 829 1342
317 20250219 132400 484861926 832 834 834 832 2698
318 20250219 132300 482617154 835 827 835 827 7105
319 20250219 132200 476713035 827 826 830 826 5520
320 20250219 132100 472140152 826 826 826 826 1102
321 20250219 132000 471229900 820 829 829 820 18
322 20250219 131900 471215122 830 820 830 820 9508
323 20250219 131800 463365789 820 820 820 820 0
324 20250219 131700 463365789 820 820 820 820 5400
325 20250219 131600 458937789 818 818 818 818 1
326 20250219 131500 458936971 818 817 818 817 7500
327 20250219 131400 452802042 817 817 817 817 50
328 20250219 131300 452761192 817 820 820 817 4034
329 20250219 131200 449463595 821 821 821 821 200
330 20250219 131100 449299395 821 821 821 821 10
331 20250219 131000 449291185 821 821 821 821 1010
332 20250219 130900 448461975 821 821 821 821 560
333 20250219 130800 448002215 821 821 821 821 0
334 20250219 130700 448002215 821 820 821 820 929
335 20250219 130600 447239508 820 820 820 820 3
336 20250219 130500 447237048 820 819 820 819 1053
337 20250219 130400 446373676 820 820 820 820 0
338 20250219 130300 446373676 820 817 820 817 1444
339 20250219 130200 445190328 820 820 820 820 0
340 20250219 130100 445190328 820 818 820 818 1082
341 20250219 130000 444303101 817 817 817 817 0
342 20250219 125900 444303101 817 817 817 817 0
343 20250219 125800 444303101 817 817 817 817 0
344 20250219 125700 444303101 817 818 818 817 203
345 20250219 125600 444137246 818 817 818 817 298
346 20250219 125500 443893682 818 818 818 818 11
347 20250219 125400 443884684 820 820 820 820 0
348 20250219 125300 443884684 820 818 820 816 10261
349 20250219 125200 435502499 820 819 820 819 6
350 20250219 125100 435497584 818 818 818 818 105
351 20250219 125000 435411694 818 817 818 817 4774
352 20250219 124900 431510707 817 818 818 817 1029
353 20250219 124800 430668990 820 818 820 818 17
354 20250219 124700 430655082 818 818 818 818 0
355 20250219 124600 430655082 818 819 819 818 297
356 20250219 124500 430411840 819 819 819 819 11
357 20250219 124400 430402831 819 819 819 819 1684
358 20250219 124300 429023635 819 819 820 819 247
359 20250219 124200 428821332 819 819 819 819 503
360 20250219 124100 428409375 819 817 820 817 644
361 20250219 124000 427883210 818 818 818 817 7817
362 20250219 123900 421488909 818 820 820 818 11944
363 20250219 123800 411696354 821 821 821 820 147
364 20250219 123700 411575672 820 822 824 820 6182
365 20250219 123600 406494466 825 823 826 823 8031
366 20250219 123500 399869230 822 823 823 822 722
367 20250219 123400 399275246 822 823 823 822 186
368 20250219 123300 399122218 822 822 822 822 0
369 20250219 123200 399122218 822 823 824 822 558
370 20250219 123100 398663397 822 822 822 820 1246
371 20250219 123000 397641672 820 822 823 820 1957
372 20250219 122900 396034528 822 821 822 821 1778
373 20250219 122800 394573062 821 821 821 821 100
374 20250219 122700 394490962 821 821 822 821 1801
375 20250219 122600 393012311 820 820 821 820 675
376 20250219 122500 392458145 821 820 821 820 126
377 20250219 122400 392354809 819 819 819 819 30
378 20250219 122300 392330239 819 819 819 819 0
379 20250219 122200 392330239 819 820 820 819 800
380 20250219 122100 391674306 821 821 821 821 300
381 20250219 122000 391428006 821 821 821 820 65
382 20250219 121900 391374644 821 820 821 820 123
383 20250219 121800 391273779 820 821 821 820 4
384 20250219 121700 391270498 820 820 822 820 8769
385 20250219 121600 384079898 820 821 821 820 3599
386 20250219 121500 381128218 821 821 821 821 101
387 20250219 121400 381045297 821 818 821 818 1808
388 20250219 121300 379562784 817 817 817 817 4811
389 20250219 121200 375632197 820 820 820 820 2087
390 20250219 121100 373920857 820 818 820 817 861
391 20250219 121000 373215960 818 819 819 818 1840
392 20250219 120900 371709629 820 820 820 820 0
393 20250219 120800 371709629 820 820 820 820 2
394 20250219 120700 371707989 819 820 820 819 419
395 20250219 120600 371364509 820 820 820 820 0
396 20250219 120500 371364509 820 820 820 819 1363
397 20250219 120400 370246905 819 819 819 819 201
398 20250219 120300 370082286 819 819 819 819 281
399 20250219 120200 369852147 819 819 819 819 15
400 20250219 120100 369839862 819 818 819 818 44
401 20250219 120000 369803867 818 818 818 818 59
402 20250219 115900 369755605 818 817 818 817 12
403 20250219 115800 369745800 817 817 817 817 70
404 20250219 115700 369688610 816 816 816 816 0
405 20250219 115600 369688610 816 816 816 816 0
406 20250219 115500 369688610 816 816 816 816 1
407 20250219 115400 369687794 818 818 818 818 231
408 20250219 115300 369498836 818 818 818 818 0
409 20250219 115200 369498836 818 818 818 818 5
410 20250219 115100 369494746 818 815 818 815 2189
411 20250219 115000 367704713 814 818 818 814 120
412 20250219 114900 367606622 818 818 818 818 6
413 20250219 114800 367601714 818 817 818 817 2670
414 20250219 114700 365417784 816 816 816 816 506
415 20250219 114600 365004888 816 816 816 816 12
416 20250219 114500 364995096 812 812 812 812 405
417 20250219 114400 364666236 812 815 815 812 3
418 20250219 114300 364663794 812 813 813 812 6
419 20250219 114200 364658917 815 815 815 815 3
420 20250219 114100 364656472 812 812 812 812 0
421 20250219 114000 364656472 812 812 813 812 4
422 20250219 113900 364653223 814 813 815 812 11
423 20250219 113800 364644274 811 811 816 811 2113
424 20250219 113700 362928114 812 812 818 811 356
425 20250219 113600 362637570 811 812 817 811 1005
426 20250219 113500 361816746 810 810 814 810 936
427 20250219 113400 361057586 811 816 817 811 6195
428 20250219 113300 356004303 816 816 816 816 1110
429 20250219 113200 355098543 816 816 816 816 7
430 20250219 113100 355092831 816 816 816 816 4
431 20250219 113000 355089567 816 815 816 814 352
432 20250219 112900 354802527 814 816 816 814 204
433 20250219 112800 354636467 816 816 816 816 10
434 20250219 112700 354628307 814 816 816 814 59
435 20250219 112600 354580271 816 815 816 815 102
436 20250219 112500 354497089 816 816 817 816 466
437 20250219 112400 354116827 816 816 817 816 4825
438 20250219 112300 350179625 816 816 816 815 614
439 20250219 112200 349678616 814 811 816 811 2188
440 20250219 112100 347896458 811 811 811 811 1000
441 20250219 112000 347085458 811 810 811 810 5842
442 20250219 111900 342353293 810 808 810 808 6487
443 20250219 111800 337105142 808 808 808 807 1384
444 20250219 111700 335986871 808 808 808 808 88
445 20250219 111600 335915767 808 808 808 808 2
446 20250219 111500 335914151 808 808 808 808 1
447 20250219 111400 335913343 807 807 807 807 150
448 20250219 111300 335792293 808 808 808 808 886
449 20250219 111200 335076405 808 809 809 808 670
450 20250219 111100 334534944 809 809 809 809 0
451 20250219 111000 334534944 809 809 809 809 0
452 20250219 110900 334534944 809 808 809 808 2201
453 20250219 110800 332756535 809 809 809 809 9
454 20250219 110700 332749254 809 809 809 809 156
455 20250219 110600 332623050 809 809 809 809 1
456 20250219 110500 332622241 809 809 809 809 14
457 20250219 110400 332610915 809 809 809 809 44
458 20250219 110300 332575319 809 809 809 809 62
459 20250219 110200 332525161 808 808 808 808 16
460 20250219 110100 332512233 808 808 808 808 200
461 20250219 110000 332350633 808 808 808 808 1
462 20250219 105900 332349825 808 809 809 808 1184
463 20250219 105800 331393152 809 809 809 808 193
464 20250219 105700 331237192 808 809 809 808 405
465 20250219 105600 330909947 809 809 809 809 0
466 20250219 105500 330909947 809 809 809 809 300
467 20250219 105400 330667247 808 808 808 808 0
468 20250219 105300 330667247 808 807 808 807 7371
469 20250219 105200 324714118 807 807 807 807 0
470 20250219 105100 324714118 807 807 807 807 1
471 20250219 105000 324713311 805 805 805 805 0
472 20250219 104900 324713311 805 807 807 805 208
473 20250219 104800 324545655 807 807 807 807 10
474 20250219 104700 324537585 805 807 808 805 924
475 20250219 104600 323792515 807 807 807 807 51
476 20250219 104500 323751358 807 807 807 804 9
477 20250219 104400 323744098 803 805 805 803 4515
478 20250219 104300 320113513 805 807 807 805 688
479 20250219 104200 319559513 806 807 807 806 7604
480 20250219 104100 313430452 808 806 808 806 308
481 20250219 104000 313181896 806 808 808 806 3296
482 20250219 103900 310525318 808 808 808 808 100
483 20250219 103800 310444518 808 808 808 807 559
484 20250219 103700 309992848 808 808 808 808 0
485 20250219 103600 309992848 808 808 808 808 0
486 20250219 103500 309992848 808 808 808 808 79
487 20250219 103400 309929016 808 806 808 806 2
488 20250219 103300 309927402 806 805 808 805 299
489 20250219 103200 309686582 805 805 805 805 15
490 20250219 103100 309674507 803 806 806 803 68
491 20250219 103000 309619759 803 805 806 803 1065
492 20250219 102900 308764247 804 804 804 804 0
493 20250219 102800 308764247 804 806 806 803 182
494 20250219 102700 308617916 803 804 804 803 45
495 20250219 102600 308581780 805 805 805 805 7
496 20250219 102500 308576145 808 803 808 803 5
497 20250219 102400 308572125 803 805 808 803 7767
498 20250219 102300 302328587 805 807 807 805 727
499 20250219 102200 301743249 808 808 808 808 101
500 20250219 102100 301661641 808 808 808 808 2
501 20250219 102000 301660025 804 807 808 804 1493
502 20250219 101900 300457525 808 808 808 808 20
503 20250219 101800 300441365 809 808 809 808 107
504 20250219 101700 300354810 808 808 808 808 2
505 20250219 101600 300353194 809 809 809 809 0
506 20250219 101500 300353194 809 805 809 803 3707
507 20250219 101400 297370135 804 807 809 803 10897
508 20250219 101300 288609930 807 807 807 806 3
509 20250219 101200 288607510 809 808 809 805 317
510 20250219 101100 288351159 806 807 808 805 4
511 20250219 101000 288347933 804 806 808 804 4556
512 20250219 100900 284669425 803 803 803 803 13
513 20250219 100800 284658986 803 803 803 803 0
514 20250219 100700 284658986 803 801 807 801 17432
515 20250219 100600 270660412 802 803 803 802 46
516 20250219 100500 270623519 800 801 803 800 5006
517 20250219 100400 266614557 803 803 803 803 200
518 20250219 100300 266453957 800 800 801 800 5466
519 20250219 100200 262081086 800 802 803 800 7997
520 20250219 100100 255674402 802 803 804 802 1156
521 20250219 100000 254746162 803 806 806 803 20450
522 20250219 095900 238287456 805 805 805 805 5199
523 20250219 095800 234102261 805 806 806 805 109
524 20250219 095700 234014486 805 807 808 805 1574
525 20250219 095600 232744569 808 807 808 807 6
526 20250219 095500 232739722 807 807 807 807 691
527 20250219 095400 232182085 806 806 806 805 10412
528 20250219 095300 223800411 805 806 806 805 7965
529 20250219 095200 217388510 805 805 805 805 1
530 20250219 095100 217387705 805 806 808 805 552
531 20250219 095000 216943270 805 806 809 805 2101
532 20250219 094900 215251110 807 807 807 807 406
533 20250219 094800 214923468 809 809 809 809 771
534 20250219 094700 214299729 807 807 807 807 200
535 20250219 094600 214138329 807 809 809 807 3211
536 20250219 094500 211546926 809 809 809 806 7365
537 20250219 094400 205610730 809 809 809 809 1
538 20250219 094300 205609921 809 806 809 806 970
539 20250219 094200 204827981 806 807 807 806 641
540 20250219 094100 204311251 807 806 809 806 1390
541 20250219 094000 203190519 806 806 806 806 1
542 20250219 093900 203189713 810 810 810 810 1
543 20250219 093800 203188903 805 805 806 805 5103
544 20250219 093700 199077656 805 806 806 805 3204
545 20250219 093600 196498170 806 806 806 806 18
546 20250219 093500 196483662 806 809 809 805 50484
547 20250219 093400 155835580 809 809 810 806 727
548 20250219 093300 155247172 809 806 809 806 881
549 20250219 093200 154534482 810 807 810 806 4169
550 20250219 093100 151174026 810 806 810 806 856
551 20250219 093000 150484033 807 806 807 806 1006
552 20250219 092900 149672196 807 806 807 805 6772
553 20250219 092800 144213960 805 806 806 805 855
554 20250219 092700 143524837 805 806 807 805 11021
555 20250219 092600 134641781 806 808 808 806 4283
556 20250219 092500 131183633 808 811 812 808 2478
557 20250219 092400 129174868 811 811 811 811 50
558 20250219 092300 129134318 811 811 811 811 505
559 20250219 092200 128724763 811 811 812 808 1703
560 20250219 092100 127343632 811 811 815 810 5783
561 20250219 092000 122657629 811 814 815 810 1007
562 20250219 091900 121837350 814 810 815 810 456
563 20250219 091800 121467717 810 813 815 810 1325
564 20250219 091700 120393827 813 813 817 813 9774
565 20250219 091600 112433865 813 807 813 807 7069
566 20250219 091500 106706320 807 805 807 805 2098
567 20250219 091400 105014858 805 807 807 805 5
568 20250219 091300 105010825 806 806 808 804 12455
569 20250219 091200 94978511 806 808 808 805 6813
570 20250219 091100 89492702 808 806 808 801 5094
571 20250219 091000 85398434 808 809 809 805 2348
572 20250219 090900 83504622 809 808 809 804 3735
573 20250219 090800 80484922 808 804 809 801 8031
574 20250219 090700 74039276 802 809 809 802 3510
575 20250219 090600 71209667 809 809 809 808 2237
576 20250219 090500 69399935 810 813 815 808 7754
577 20250219 090400 63117440 815 815 816 806 1114
578 20250219 090300 62216833 808 807 817 804 7834
579 20250219 090200 55864563 811 799 813 799 27818
580 20250219 090100 33388839 799 803 807 799 13823
581 20250219 090000 22334388 801 818 818 800 27548

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,198407845,0,171622785925,0.00
20250214,0,198407845,0,160511946605,0.00
20250213,0,198407845,0,144837726850,0.00
20250212,0,198407845,0,132933256150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 198407845 0 171622785925 0.00
3 20250214 0 198407845 0 160511946605 0.00
4 20250213 0 198407845 0 144837726850 0.00
5 20250212 0 198407845 0 132933256150 0.00