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

580
002680/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183800,16322995,720,720,720,720,1
20250219,183700,16322995,720,720,720,720,0
20250219,183600,16322995,720,720,720,720,0
20250219,183500,16322995,720,720,720,720,0
20250219,183400,16322995,720,720,720,720,0
20250219,183300,16322995,720,720,720,720,0
20250219,183200,16322995,720,720,720,720,0
20250219,183100,16322995,720,720,720,720,0
20250219,183000,16322995,720,720,720,720,0
20250219,182900,16322995,720,720,720,720,0
20250219,182800,16322995,720,720,720,720,0
20250219,182700,16322995,720,720,720,720,0
20250219,182600,16322995,720,720,720,720,0
20250219,182500,16322995,720,720,720,720,0
20250219,182400,16322995,720,720,720,720,0
20250219,182300,16322995,720,720,720,720,0
20250219,182200,16322995,720,720,720,720,0
20250219,182100,16322995,720,720,720,720,0
20250219,182000,16322995,720,720,720,720,0
20250219,181900,16322995,720,720,720,720,0
20250219,181800,16322995,720,720,720,720,0
20250219,181700,16322995,720,720,720,720,0
20250219,181600,16322995,720,720,720,720,0
20250219,181500,16322995,720,720,720,720,0
20250219,181400,16322995,720,720,720,720,0
20250219,181300,16322995,720,720,720,720,0
20250219,181200,16322995,720,720,720,720,0
20250219,181100,16322995,720,720,720,720,0
20250219,181000,16322995,720,720,720,720,0
20250219,180900,16322995,720,720,720,720,0
20250219,180800,16322995,720,720,720,720,1
20250219,180700,16322995,720,720,720,720,0
20250219,180600,16322995,720,720,720,720,0
20250219,180500,16322995,720,720,720,720,0
20250219,180400,16322995,720,720,720,720,0
20250219,180300,16322995,720,720,720,720,0
20250219,180200,16322995,720,720,720,720,0
20250219,180100,16322995,720,720,720,720,0
20250219,180000,16322995,720,720,720,720,0
20250219,175900,16322995,720,720,720,720,0
20250219,175800,16322995,720,720,720,720,0
20250219,175700,16322995,720,720,720,720,0
20250219,175600,16322995,720,720,720,720,0
20250219,175500,16322995,720,720,720,720,0
20250219,175400,16322995,720,720,720,720,0
20250219,175300,16322995,720,720,720,720,0
20250219,175200,16322995,720,720,720,720,0
20250219,175100,16322995,720,720,720,720,0
20250219,175000,16322995,720,720,720,720,0
20250219,174900,16322995,720,720,720,720,0
20250219,174800,16322995,720,720,720,720,0
20250219,174700,16322995,720,720,720,720,0
20250219,174600,16322995,720,720,720,720,0
20250219,174500,16322995,720,720,720,720,0
20250219,174400,16322995,720,720,720,720,0
20250219,174300,16322995,720,720,720,720,0
20250219,174200,16322995,720,720,720,720,0
20250219,174100,16322995,720,720,720,720,0
20250219,174000,16322995,720,720,720,720,0
20250219,173900,16322995,720,720,720,720,0
20250219,173800,16322995,720,720,720,720,1
20250219,173700,16322995,720,720,720,720,0
20250219,173600,16322995,720,720,720,720,0
20250219,173500,16322995,720,720,720,720,0
20250219,173400,16322995,720,720,720,720,0
20250219,173300,16322995,720,720,720,720,0
20250219,173200,16322995,720,720,720,720,0
20250219,173100,16322995,720,720,720,720,0
20250219,173000,16322995,720,720,720,720,0
20250219,172900,16322995,720,720,720,720,0
20250219,172800,16322995,720,720,720,720,0
20250219,172700,16322995,720,720,720,720,0
20250219,172600,16322995,720,720,720,720,0
20250219,172500,16322995,720,720,720,720,0
20250219,172400,16322995,720,720,720,720,0
20250219,172300,16322995,720,720,720,720,0
20250219,172200,16322995,720,720,720,720,0
20250219,172100,16322995,720,720,720,720,0
20250219,172000,16322995,720,720,720,720,0
20250219,171900,16322995,720,720,720,720,0
20250219,171800,16322995,720,720,720,720,0
20250219,171700,16322995,720,720,720,720,0
20250219,171600,16322995,720,720,720,720,0
20250219,171500,16322995,720,720,720,720,0
20250219,171400,16322995,720,720,720,720,0
20250219,171300,16322995,720,720,720,720,0
20250219,171200,16322995,720,720,720,720,0
20250219,171100,16322995,720,720,720,720,0
20250219,171000,16322995,720,720,720,720,0
20250219,170900,16322995,720,720,720,720,0
20250219,170800,16322995,720,720,720,720,1
20250219,170700,16322995,720,720,720,720,0
20250219,170600,16322995,720,720,720,720,0
20250219,170500,16322995,720,720,720,720,0
20250219,170400,16322995,720,720,720,720,0
20250219,170300,16322995,720,720,720,720,0
20250219,170200,16322995,720,720,720,720,0
20250219,170100,16322995,720,720,720,720,0
20250219,170000,16322995,720,720,720,720,0
20250219,165900,16322995,720,720,720,720,0
20250219,165800,16322995,720,720,720,720,0
20250219,165700,16322995,720,720,720,720,0
20250219,165600,16322995,720,720,720,720,0
20250219,165500,16322995,720,720,720,720,0
20250219,165400,16322995,720,720,720,720,0
20250219,165300,16322995,720,720,720,720,0
20250219,165200,16322995,720,720,720,720,0
20250219,165100,16322995,720,720,720,720,0
20250219,165000,16322995,720,720,720,720,0
20250219,164900,16322995,720,720,720,720,0
20250219,164800,16322995,720,720,720,720,0
20250219,164700,16322995,720,720,720,720,0
20250219,164600,16322995,720,720,720,720,0
20250219,164500,16322995,720,720,720,720,0
20250219,164400,16322995,720,720,720,720,0
20250219,164300,16322995,720,720,720,720,0
20250219,164200,16322995,720,720,720,720,0
20250219,164100,16322995,720,720,720,720,0
20250219,164000,16322995,720,720,720,720,0
20250219,163900,16322995,720,720,720,720,0
20250219,163800,16322995,720,720,720,720,1
20250219,163700,16322995,720,720,720,720,0
20250219,163600,16322995,720,720,720,720,0
20250219,163500,16322995,720,720,720,720,0
20250219,163400,16322995,720,720,720,720,0
20250219,163300,16322995,720,720,720,720,0
20250219,163200,16322995,720,720,720,720,0
20250219,163100,16322995,720,720,720,720,0
20250219,163000,16322995,720,720,720,720,0
20250219,162900,16322995,720,720,720,720,0
20250219,162800,16322995,720,720,720,720,0
20250219,162700,16322995,720,720,720,720,0
20250219,162600,16322995,720,720,720,720,0
20250219,162500,16322995,720,720,720,720,0
20250219,162400,16322995,720,720,720,720,0
20250219,162300,16322995,720,720,720,720,0
20250219,162200,16322995,720,720,720,720,0
20250219,162100,16322995,720,720,720,720,0
20250219,162000,16322995,720,720,720,720,0
20250219,161900,16322995,720,720,720,720,0
20250219,161800,16322995,720,720,720,720,0
20250219,161700,16322995,720,720,720,720,0
20250219,161600,16322995,720,720,720,720,0
20250219,161500,16322995,720,720,720,720,0
20250219,161400,16322995,720,720,720,720,0
20250219,161300,16322995,720,720,720,720,0
20250219,161200,16322995,720,720,720,720,0
20250219,161100,16322995,720,720,720,720,0
20250219,161000,16322995,720,720,720,720,0
20250219,160900,16322995,720,720,720,720,0
20250219,160800,16322995,720,720,720,720,1
20250219,160700,16322995,720,720,720,720,0
20250219,160600,16322995,720,720,720,720,0
20250219,160500,16322995,720,720,720,720,0
20250219,160400,16322995,720,720,720,720,0
20250219,160300,16322995,720,720,720,720,0
20250219,160200,16322995,720,720,720,720,0
20250219,160100,16322995,720,720,720,720,0
20250219,160000,16322995,720,720,720,720,0
20250219,155900,16322995,720,720,720,720,0
20250219,155800,16322995,720,720,720,720,0
20250219,155700,16322995,720,720,720,720,0
20250219,155600,16322995,720,720,720,720,0
20250219,155500,16322995,720,720,720,720,0
20250219,155400,16322995,720,720,720,720,0
20250219,155300,16322995,720,720,720,720,0
20250219,155200,16322995,720,720,720,720,0
20250219,155100,16322995,720,720,720,720,0
20250219,155000,16322995,720,720,720,720,0
20250219,154900,16322995,720,720,720,720,0
20250219,154800,16322995,720,720,720,720,0
20250219,154700,16322995,720,720,720,720,0
20250219,154600,16322995,720,720,720,720,0
20250219,154500,16322995,720,720,720,720,0
20250219,154400,16322995,720,720,720,720,0
20250219,154300,16322995,720,720,720,720,0
20250219,154200,16322995,720,720,720,720,0
20250219,154100,16322995,720,720,720,720,0
20250219,154000,16322995,720,720,720,720,0
20250219,153900,16322995,720,720,720,720,0
20250219,153800,16322995,720,720,720,720,1
20250219,153700,16322995,720,720,720,720,0
20250219,153600,16322995,720,720,720,720,0
20250219,153500,16322995,720,720,720,720,0
20250219,153400,16322995,720,720,720,720,0
20250219,153300,16322995,720,720,720,720,0
20250219,153200,16322995,720,720,720,720,0
20250219,153100,16322995,720,720,720,720,0
20250219,153000,16322995,720,720,720,720,1
20250219,152900,16322275,720,720,720,720,0
20250219,152800,16322275,720,720,720,720,0
20250219,152700,16322275,720,720,720,720,0
20250219,152600,16322275,720,720,720,720,0
20250219,152500,16322275,720,720,720,720,0
20250219,152400,16322275,720,720,720,720,0
20250219,152300,16322275,720,720,720,720,0
20250219,152200,16322275,720,720,720,720,0
20250219,152100,16322275,720,720,720,720,0
20250219,152000,16322275,720,720,720,720,0
20250219,151900,16322275,720,720,720,720,0
20250219,151800,16322275,720,720,720,720,0
20250219,151700,16322275,720,720,720,720,0
20250219,151600,16322275,720,720,720,720,0
20250219,151500,16322275,720,720,720,720,0
20250219,151400,16322275,720,720,720,720,0
20250219,151300,16322275,720,720,720,720,5
20250219,151200,16318675,720,720,720,720,0
20250219,151100,16318675,720,720,720,720,100
20250219,151000,16246675,720,720,720,720,0
20250219,150900,16246675,720,720,720,720,0
20250219,150800,16246675,720,720,720,720,0
20250219,150700,16246675,720,720,720,720,0
20250219,150600,16246675,720,720,720,720,0
20250219,150500,16246675,720,720,720,720,0
20250219,150400,16246675,720,720,720,720,0
20250219,150300,16246675,720,720,720,720,0
20250219,150200,16246675,720,720,720,720,0
20250219,150100,16246675,720,720,720,720,0
20250219,150000,16246675,720,720,720,720,0
20250219,145900,16246675,720,720,720,720,0
20250219,145800,16246675,720,720,720,720,0
20250219,145700,16246675,720,720,720,720,0
20250219,145600,16246675,720,720,720,720,0
20250219,145500,16246675,720,720,720,720,0
20250219,145400,16246675,720,720,720,720,0
20250219,145300,16246675,720,720,720,720,2
20250219,145200,16245235,718,718,718,718,0
20250219,145100,16245235,718,718,718,718,207
20250219,145000,16096609,721,721,721,721,0
20250219,144900,16096609,721,721,721,721,0
20250219,144800,16096609,721,721,721,721,0
20250219,144700,16096609,721,721,721,721,0
20250219,144600,16096609,721,721,721,721,0
20250219,144500,16096609,721,721,721,721,0
20250219,144400,16096609,721,721,721,721,0
20250219,144300,16096609,721,721,721,721,0
20250219,144200,16096609,721,721,721,721,0
20250219,144100,16096609,721,721,721,721,0
20250219,144000,16096609,721,721,721,721,0
20250219,143900,16096609,721,721,721,721,0
20250219,143800,16096609,721,721,721,721,0
20250219,143700,16096609,721,721,721,721,0
20250219,143600,16096609,721,721,721,721,0
20250219,143500,16096609,721,721,721,721,0
20250219,143400,16096609,721,721,721,721,0
20250219,143300,16096609,721,721,721,721,0
20250219,143200,16096609,721,721,721,721,0
20250219,143100,16096609,721,721,721,721,2
20250219,143000,16095167,718,718,718,718,0
20250219,142900,16095167,718,718,718,718,1
20250219,142800,16094449,718,718,718,718,0
20250219,142700,16094449,718,718,718,718,0
20250219,142600,16094449,718,718,718,718,710
20250219,142500,15584669,718,718,718,718,0
20250219,142400,15584669,718,718,718,718,0
20250219,142300,15584669,718,718,718,718,0
20250219,142200,15584669,718,718,718,718,0
20250219,142100,15584669,718,718,718,718,0
20250219,142000,15584669,718,718,718,718,0
20250219,141900,15584669,718,718,718,718,802
20250219,141800,15008833,717,717,717,717,198
20250219,141700,14866867,714,714,714,714,0
20250219,141600,14866867,714,714,714,714,0
20250219,141500,14866867,714,714,714,714,0
20250219,141400,14866867,714,714,714,714,0
20250219,141300,14866867,714,714,714,714,0
20250219,141200,14866867,714,714,714,714,0
20250219,141100,14866867,714,715,715,714,300
20250219,141000,14652403,715,715,715,715,0
20250219,140900,14652403,715,715,715,715,0
20250219,140800,14652403,715,715,715,715,0
20250219,140700,14652403,715,715,715,715,0
20250219,140600,14652403,715,715,715,715,0
20250219,140500,14652403,715,715,715,715,27
20250219,140400,14633098,716,716,716,716,3
20250219,140300,14630950,716,716,716,716,0
20250219,140200,14630950,716,716,716,716,0
20250219,140100,14630950,716,716,716,716,0
20250219,140000,14630950,716,716,716,716,0
20250219,135900,14630950,716,716,716,716,0
20250219,135800,14630950,716,716,716,716,0
20250219,135700,14630950,716,716,716,716,0
20250219,135600,14630950,716,716,716,716,0
20250219,135500,14630950,716,716,716,716,0
20250219,135400,14630950,716,716,716,716,0
20250219,135300,14630950,716,716,716,716,97
20250219,135200,14561498,716,716,716,716,4
20250219,135100,14558634,715,715,715,715,0
20250219,135000,14558634,715,715,715,715,90
20250219,134900,14494284,716,716,716,716,0
20250219,134800,14494284,716,716,716,716,0
20250219,134700,14494284,716,716,716,716,0
20250219,134600,14494284,716,716,716,716,0
20250219,134500,14494284,716,716,716,716,0
20250219,134400,14494284,716,716,716,716,0
20250219,134300,14494284,716,716,716,716,0
20250219,134200,14494284,716,716,716,716,0
20250219,134100,14494284,716,716,716,716,0
20250219,134000,14494284,716,716,716,716,0
20250219,133900,14494284,716,716,716,716,1
20250219,133800,14493568,716,716,716,716,0
20250219,133700,14493568,716,716,716,716,0
20250219,133600,14493568,716,716,716,716,0
20250219,133500,14493568,716,716,716,716,0
20250219,133400,14493568,716,716,716,716,0
20250219,133300,14493568,716,716,716,716,0
20250219,133200,14493568,716,716,716,716,246
20250219,133100,14317432,714,714,714,714,154
20250219,133000,14207476,714,714,714,714,0
20250219,132900,14207476,714,714,714,714,500
20250219,132800,13850476,714,714,714,714,100
20250219,132700,13779076,714,714,714,714,0
20250219,132600,13779076,714,714,714,714,0
20250219,132500,13779076,714,714,714,714,0
20250219,132400,13779076,714,714,714,714,0
20250219,132300,13779076,714,714,714,714,0
20250219,132200,13779076,714,714,714,714,0
20250219,132100,13779076,714,714,714,714,2
20250219,132000,13777648,714,714,714,714,10
20250219,131900,13770508,714,714,714,714,0
20250219,131800,13770508,714,714,714,714,0
20250219,131700,13770508,714,714,714,714,172
20250219,131600,13647700,712,714,714,712,3
20250219,131500,13645560,714,714,714,714,0
20250219,131400,13645560,714,714,714,714,5
20250219,131300,13641990,714,714,714,714,5
20250219,131200,13638420,714,714,714,714,0
20250219,131100,13638420,714,714,714,714,0
20250219,131000,13638420,714,714,714,714,5
20250219,130900,13634850,714,714,714,714,0
20250219,130800,13634850,714,714,714,714,0
20250219,130700,13634850,714,714,714,714,0
20250219,130600,13634850,714,714,714,714,0
20250219,130500,13634850,714,714,714,714,0
20250219,130400,13634850,714,714,714,714,0
20250219,130300,13634850,714,714,714,714,10
20250219,130200,13627710,714,714,714,714,0
20250219,130100,13627710,714,714,714,714,0
20250219,130000,13627710,714,714,714,714,0
20250219,125900,13627710,714,714,714,714,0
20250219,125800,13627710,714,714,714,714,10
20250219,125700,13620570,714,714,714,714,0
20250219,125600,13620570,714,714,714,714,0
20250219,125500,13620570,714,714,714,714,0
20250219,125400,13620570,714,714,714,714,0
20250219,125300,13620570,714,714,714,714,1
20250219,125200,13619856,712,712,712,712,0
20250219,125100,13619856,712,712,712,712,0
20250219,125000,13619856,712,712,712,712,0
20250219,124900,13619856,712,712,712,712,0
20250219,124800,13619856,712,712,712,712,0
20250219,124700,13619856,712,712,714,712,4
20250219,124600,13617004,714,714,714,714,2
20250219,124500,13615576,713,713,713,713,881
20250219,124400,12987423,714,714,714,714,0
20250219,124300,12987423,714,714,714,714,0
20250219,124200,12987423,714,714,714,714,250
20250219,124100,12808923,714,718,718,714,3
20250219,124000,12806773,714,714,714,714,0
20250219,123900,12806773,714,714,714,714,0
20250219,123800,12806773,714,714,714,714,0
20250219,123700,12806773,714,714,714,714,0
20250219,123600,12806773,714,719,719,714,3
20250219,123500,12804621,717,717,717,717,0
20250219,123400,12804621,717,717,717,717,0
20250219,123300,12804621,717,717,717,717,19
20250219,123200,12790998,718,718,718,718,35
20250219,123100,12765868,720,720,720,720,0
20250219,123000,12765868,720,720,720,720,0
20250219,122900,12765868,720,720,720,720,0
20250219,122800,12765868,720,720,720,720,0
20250219,122700,12765868,720,720,720,720,0
20250219,122600,12765868,720,720,720,720,0
20250219,122500,12765868,720,720,720,720,0
20250219,122400,12765868,720,720,720,720,0
20250219,122300,12765868,720,720,720,720,0
20250219,122200,12765868,720,720,720,720,0
20250219,122100,12765868,720,720,720,720,0
20250219,122000,12765868,720,720,720,720,0
20250219,121900,12765868,720,720,720,720,0
20250219,121800,12765868,720,720,720,720,0
20250219,121700,12765868,720,720,720,720,0
20250219,121600,12765868,720,720,720,720,0
20250219,121500,12765868,720,720,720,720,0
20250219,121400,12765868,720,720,720,720,0
20250219,121300,12765868,720,720,720,720,0
20250219,121200,12765868,720,720,720,720,0
20250219,121100,12765868,720,720,720,720,100
20250219,121000,12693868,719,719,719,719,0
20250219,120900,12693868,719,719,719,719,0
20250219,120800,12693868,719,719,719,719,0
20250219,120700,12693868,719,719,719,719,0
20250219,120600,12693868,719,719,719,719,0
20250219,120500,12693868,719,719,719,719,50
20250219,120400,12657918,713,713,713,713,1
20250219,120300,12657205,713,713,713,713,730
20250219,120200,12136715,713,713,713,713,0
20250219,120100,12136715,713,713,713,713,0
20250219,120000,12136715,713,713,713,713,0
20250219,115900,12136715,713,713,713,713,0
20250219,115800,12136715,713,713,713,713,0
20250219,115700,12136715,713,713,713,713,0
20250219,115600,12136715,713,713,713,713,0
20250219,115500,12136715,713,713,713,713,0
20250219,115400,12136715,713,713,713,713,0
20250219,115300,12136715,713,713,713,713,0
20250219,115200,12136715,713,713,713,713,0
20250219,115100,12136715,713,713,713,713,0
20250219,115000,12136715,713,713,713,713,0
20250219,114900,12136715,713,713,713,713,17
20250219,114800,12124594,714,714,714,714,310
20250219,114700,11903254,721,721,721,721,0
20250219,114600,11903254,721,721,721,721,0
20250219,114500,11903254,721,721,721,721,0
20250219,114400,11903254,721,721,721,721,0
20250219,114300,11903254,721,721,721,721,0
20250219,114200,11903254,721,721,721,721,0
20250219,114100,11903254,721,721,721,721,0
20250219,114000,11903254,721,721,721,721,0
20250219,113900,11903254,721,721,721,721,0
20250219,113800,11903254,721,721,721,721,0
20250219,113700,11903254,721,721,721,721,0
20250219,113600,11903254,721,721,721,721,0
20250219,113500,11903254,721,721,721,721,0
20250219,113400,11903254,721,721,721,721,0
20250219,113300,11903254,721,721,721,721,0
20250219,113200,11903254,721,721,721,721,0
20250219,113100,11903254,721,721,721,721,0
20250219,113000,11903254,721,721,721,721,0
20250219,112900,11903254,721,721,721,721,0
20250219,112800,11903254,721,721,721,721,0
20250219,112700,11903254,721,721,721,721,0
20250219,112600,11903254,721,721,721,721,0
20250219,112500,11903254,721,721,721,721,0
20250219,112400,11903254,721,721,721,721,0
20250219,112300,11903254,721,721,721,721,0
20250219,112200,11903254,721,721,721,721,0
20250219,112100,11903254,721,721,721,721,0
20250219,112000,11903254,721,721,721,721,0
20250219,111900,11903254,721,721,721,721,0
20250219,111800,11903254,721,721,721,721,0
20250219,111700,11903254,721,721,721,721,0
20250219,111600,11903254,721,721,721,721,0
20250219,111500,11903254,721,721,721,721,0
20250219,111400,11903254,721,721,721,721,15
20250219,111300,11892439,721,721,721,721,30
20250219,111200,11870809,721,721,721,721,0
20250219,111100,11870809,721,721,721,721,0
20250219,111000,11870809,721,721,721,721,0
20250219,110900,11870809,721,721,721,721,0
20250219,110800,11870809,721,721,721,721,0
20250219,110700,11870809,721,721,721,721,0
20250219,110600,11870809,721,721,721,721,0
20250219,110500,11870809,721,721,721,721,1
20250219,110400,11870088,720,720,720,720,0
20250219,110300,11870088,720,720,720,720,0
20250219,110200,11870088,720,720,720,720,0
20250219,110100,11870088,720,720,720,720,0
20250219,110000,11870088,720,720,720,720,23
20250219,105900,11853528,720,720,720,720,1000
20250219,105800,11133528,724,724,724,724,0
20250219,105700,11133528,724,724,724,724,0
20250219,105600,11133528,724,724,724,724,0
20250219,105500,11133528,724,724,724,724,0
20250219,105400,11133528,724,724,724,724,0
20250219,105300,11133528,724,724,724,724,0
20250219,105200,11133528,724,724,724,724,0
20250219,105100,11133528,724,724,724,724,0
20250219,105000,11133528,724,724,724,724,0
20250219,104900,11133528,724,724,724,724,0
20250219,104800,11133528,724,724,724,724,0
20250219,104700,11133528,724,724,724,724,0
20250219,104600,11133528,724,724,724,724,0
20250219,104500,11133528,724,724,724,724,1000
20250219,104400,10409528,724,724,724,724,0
20250219,104300,10409528,724,724,724,724,0
20250219,104200,10409528,724,724,724,724,0
20250219,104100,10409528,724,724,724,724,0
20250219,104000,10409528,724,724,724,724,0
20250219,103900,10409528,724,724,724,724,0
20250219,103800,10409528,724,724,724,724,0
20250219,103700,10409528,724,724,724,710,4002
20250219,103600,7565147,713,713,713,713,1187
20250219,103500,6718816,724,724,724,724,0
20250219,103400,6718816,724,724,724,724,0
20250219,103300,6718816,724,724,724,724,0
20250219,103200,6718816,724,724,724,724,0
20250219,103100,6718816,724,724,724,724,0
20250219,103000,6718816,724,724,724,724,0
20250219,102900,6718816,724,724,724,724,13
20250219,102800,6709404,724,724,724,724,0
20250219,102700,6709404,724,724,724,724,1
20250219,102600,6708680,722,722,722,722,256
20250219,102500,6523848,722,722,722,722,0
20250219,102400,6523848,722,722,722,722,0
20250219,102300,6523848,722,722,722,722,0
20250219,102200,6523848,722,719,722,719,3
20250219,102100,6521688,720,720,720,720,0
20250219,102000,6521688,720,720,720,720,0
20250219,101900,6521688,720,720,720,720,0
20250219,101800,6521688,720,720,720,720,111
20250219,101700,6441768,720,720,720,720,0
20250219,101600,6441768,720,720,720,720,0
20250219,101500,6441768,720,720,720,720,0
20250219,101400,6441768,720,720,720,720,0
20250219,101300,6441768,720,720,720,720,1
20250219,101200,6441048,722,722,722,722,0
20250219,101100,6441048,722,722,722,722,0
20250219,101000,6441048,722,722,722,722,0
20250219,100900,6441048,722,722,722,722,1
20250219,100800,6440326,722,722,722,722,100
20250219,100700,6368126,722,722,722,722,0
20250219,100600,6368126,722,722,722,722,0
20250219,100500,6368126,722,722,722,722,0
20250219,100400,6368126,722,722,722,722,0
20250219,100300,6368126,722,722,722,722,0
20250219,100200,6368126,722,722,722,722,1
20250219,100100,6367404,719,719,719,719,0
20250219,100000,6367404,719,719,719,719,2
20250219,095900,6365966,719,719,719,719,896
20250219,095800,5721742,719,719,719,719,0
20250219,095700,5721742,719,719,719,719,1
20250219,095600,5721023,716,716,716,716,0
20250219,095500,5721023,716,716,716,716,0
20250219,095400,5721023,716,716,716,716,0
20250219,095300,5721023,716,716,716,716,0
20250219,095200,5721023,716,716,716,716,178
20250219,095100,5593575,716,716,716,716,0
20250219,095000,5593575,716,716,716,716,0
20250219,094900,5593575,716,716,716,716,0
20250219,094800,5593575,716,716,716,716,1
20250219,094700,5592859,712,712,712,712,10
20250219,094600,5585739,716,716,716,716,12
20250219,094500,5577147,716,716,716,716,4
20250219,094400,5574283,716,716,716,716,15
20250219,094300,5563543,712,712,712,712,71
20250219,094200,5512991,716,716,716,716,0
20250219,094100,5512991,716,716,716,716,0
20250219,094000,5512991,716,716,716,716,0
20250219,093900,5512991,716,716,716,716,20
20250219,093800,5498671,716,716,716,716,0
20250219,093700,5498671,716,716,716,716,0
20250219,093600,5498671,716,716,716,716,0
20250219,093500,5498671,716,716,716,716,0
20250219,093400,5498671,716,716,716,716,5
20250219,093300,5495091,712,712,712,712,0
20250219,093200,5495091,712,712,712,712,2
20250219,093100,5493667,716,716,716,716,100
20250219,093000,5422067,716,716,716,716,0
20250219,092900,5422067,716,716,716,716,0
20250219,092800,5422067,716,716,716,716,0
20250219,092700,5422067,716,716,716,716,0
20250219,092600,5422067,716,716,716,716,0
20250219,092500,5422067,716,716,716,716,0
20250219,092400,5422067,716,716,716,716,0
20250219,092300,5422067,716,716,716,716,0
20250219,092200,5422067,716,716,716,716,0
20250219,092100,5422067,716,716,716,716,0
20250219,092000,5422067,716,716,716,716,3
20250219,091900,5419919,710,710,710,710,1243
20250219,091800,4537389,710,710,710,710,0
20250219,091700,4537389,710,710,710,710,1381
20250219,091600,3556879,710,711,711,710,4432
20250219,091500,409833,711,711,711,711,0
20250219,091400,409833,711,711,711,711,0
20250219,091300,409833,711,711,711,711,0
20250219,091200,409833,711,711,711,711,1
20250219,091100,409122,710,710,710,710,0
20250219,091000,409122,710,711,711,710,300
20250219,090900,196094,710,710,710,710,12
20250219,090800,187574,710,710,710,710,3
20250219,090700,185444,716,716,716,716,10
20250219,090600,178284,716,716,716,716,0
20250219,090500,178284,716,716,716,716,0
20250219,090400,178284,716,716,716,716,0
20250219,090300,178284,716,716,716,716,0
20250219,090200,178284,716,716,716,716,0
20250219,090100,178284,716,716,716,716,0
20250219,090000,178284,716,716,716,716,249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183800 16322995 720 720 720 720 1
3 20250219 183700 16322995 720 720 720 720 0
4 20250219 183600 16322995 720 720 720 720 0
5 20250219 183500 16322995 720 720 720 720 0
6 20250219 183400 16322995 720 720 720 720 0
7 20250219 183300 16322995 720 720 720 720 0
8 20250219 183200 16322995 720 720 720 720 0
9 20250219 183100 16322995 720 720 720 720 0
10 20250219 183000 16322995 720 720 720 720 0
11 20250219 182900 16322995 720 720 720 720 0
12 20250219 182800 16322995 720 720 720 720 0
13 20250219 182700 16322995 720 720 720 720 0
14 20250219 182600 16322995 720 720 720 720 0
15 20250219 182500 16322995 720 720 720 720 0
16 20250219 182400 16322995 720 720 720 720 0
17 20250219 182300 16322995 720 720 720 720 0
18 20250219 182200 16322995 720 720 720 720 0
19 20250219 182100 16322995 720 720 720 720 0
20 20250219 182000 16322995 720 720 720 720 0
21 20250219 181900 16322995 720 720 720 720 0
22 20250219 181800 16322995 720 720 720 720 0
23 20250219 181700 16322995 720 720 720 720 0
24 20250219 181600 16322995 720 720 720 720 0
25 20250219 181500 16322995 720 720 720 720 0
26 20250219 181400 16322995 720 720 720 720 0
27 20250219 181300 16322995 720 720 720 720 0
28 20250219 181200 16322995 720 720 720 720 0
29 20250219 181100 16322995 720 720 720 720 0
30 20250219 181000 16322995 720 720 720 720 0
31 20250219 180900 16322995 720 720 720 720 0
32 20250219 180800 16322995 720 720 720 720 1
33 20250219 180700 16322995 720 720 720 720 0
34 20250219 180600 16322995 720 720 720 720 0
35 20250219 180500 16322995 720 720 720 720 0
36 20250219 180400 16322995 720 720 720 720 0
37 20250219 180300 16322995 720 720 720 720 0
38 20250219 180200 16322995 720 720 720 720 0
39 20250219 180100 16322995 720 720 720 720 0
40 20250219 180000 16322995 720 720 720 720 0
41 20250219 175900 16322995 720 720 720 720 0
42 20250219 175800 16322995 720 720 720 720 0
43 20250219 175700 16322995 720 720 720 720 0
44 20250219 175600 16322995 720 720 720 720 0
45 20250219 175500 16322995 720 720 720 720 0
46 20250219 175400 16322995 720 720 720 720 0
47 20250219 175300 16322995 720 720 720 720 0
48 20250219 175200 16322995 720 720 720 720 0
49 20250219 175100 16322995 720 720 720 720 0
50 20250219 175000 16322995 720 720 720 720 0
51 20250219 174900 16322995 720 720 720 720 0
52 20250219 174800 16322995 720 720 720 720 0
53 20250219 174700 16322995 720 720 720 720 0
54 20250219 174600 16322995 720 720 720 720 0
55 20250219 174500 16322995 720 720 720 720 0
56 20250219 174400 16322995 720 720 720 720 0
57 20250219 174300 16322995 720 720 720 720 0
58 20250219 174200 16322995 720 720 720 720 0
59 20250219 174100 16322995 720 720 720 720 0
60 20250219 174000 16322995 720 720 720 720 0
61 20250219 173900 16322995 720 720 720 720 0
62 20250219 173800 16322995 720 720 720 720 1
63 20250219 173700 16322995 720 720 720 720 0
64 20250219 173600 16322995 720 720 720 720 0
65 20250219 173500 16322995 720 720 720 720 0
66 20250219 173400 16322995 720 720 720 720 0
67 20250219 173300 16322995 720 720 720 720 0
68 20250219 173200 16322995 720 720 720 720 0
69 20250219 173100 16322995 720 720 720 720 0
70 20250219 173000 16322995 720 720 720 720 0
71 20250219 172900 16322995 720 720 720 720 0
72 20250219 172800 16322995 720 720 720 720 0
73 20250219 172700 16322995 720 720 720 720 0
74 20250219 172600 16322995 720 720 720 720 0
75 20250219 172500 16322995 720 720 720 720 0
76 20250219 172400 16322995 720 720 720 720 0
77 20250219 172300 16322995 720 720 720 720 0
78 20250219 172200 16322995 720 720 720 720 0
79 20250219 172100 16322995 720 720 720 720 0
80 20250219 172000 16322995 720 720 720 720 0
81 20250219 171900 16322995 720 720 720 720 0
82 20250219 171800 16322995 720 720 720 720 0
83 20250219 171700 16322995 720 720 720 720 0
84 20250219 171600 16322995 720 720 720 720 0
85 20250219 171500 16322995 720 720 720 720 0
86 20250219 171400 16322995 720 720 720 720 0
87 20250219 171300 16322995 720 720 720 720 0
88 20250219 171200 16322995 720 720 720 720 0
89 20250219 171100 16322995 720 720 720 720 0
90 20250219 171000 16322995 720 720 720 720 0
91 20250219 170900 16322995 720 720 720 720 0
92 20250219 170800 16322995 720 720 720 720 1
93 20250219 170700 16322995 720 720 720 720 0
94 20250219 170600 16322995 720 720 720 720 0
95 20250219 170500 16322995 720 720 720 720 0
96 20250219 170400 16322995 720 720 720 720 0
97 20250219 170300 16322995 720 720 720 720 0
98 20250219 170200 16322995 720 720 720 720 0
99 20250219 170100 16322995 720 720 720 720 0
100 20250219 170000 16322995 720 720 720 720 0
101 20250219 165900 16322995 720 720 720 720 0
102 20250219 165800 16322995 720 720 720 720 0
103 20250219 165700 16322995 720 720 720 720 0
104 20250219 165600 16322995 720 720 720 720 0
105 20250219 165500 16322995 720 720 720 720 0
106 20250219 165400 16322995 720 720 720 720 0
107 20250219 165300 16322995 720 720 720 720 0
108 20250219 165200 16322995 720 720 720 720 0
109 20250219 165100 16322995 720 720 720 720 0
110 20250219 165000 16322995 720 720 720 720 0
111 20250219 164900 16322995 720 720 720 720 0
112 20250219 164800 16322995 720 720 720 720 0
113 20250219 164700 16322995 720 720 720 720 0
114 20250219 164600 16322995 720 720 720 720 0
115 20250219 164500 16322995 720 720 720 720 0
116 20250219 164400 16322995 720 720 720 720 0
117 20250219 164300 16322995 720 720 720 720 0
118 20250219 164200 16322995 720 720 720 720 0
119 20250219 164100 16322995 720 720 720 720 0
120 20250219 164000 16322995 720 720 720 720 0
121 20250219 163900 16322995 720 720 720 720 0
122 20250219 163800 16322995 720 720 720 720 1
123 20250219 163700 16322995 720 720 720 720 0
124 20250219 163600 16322995 720 720 720 720 0
125 20250219 163500 16322995 720 720 720 720 0
126 20250219 163400 16322995 720 720 720 720 0
127 20250219 163300 16322995 720 720 720 720 0
128 20250219 163200 16322995 720 720 720 720 0
129 20250219 163100 16322995 720 720 720 720 0
130 20250219 163000 16322995 720 720 720 720 0
131 20250219 162900 16322995 720 720 720 720 0
132 20250219 162800 16322995 720 720 720 720 0
133 20250219 162700 16322995 720 720 720 720 0
134 20250219 162600 16322995 720 720 720 720 0
135 20250219 162500 16322995 720 720 720 720 0
136 20250219 162400 16322995 720 720 720 720 0
137 20250219 162300 16322995 720 720 720 720 0
138 20250219 162200 16322995 720 720 720 720 0
139 20250219 162100 16322995 720 720 720 720 0
140 20250219 162000 16322995 720 720 720 720 0
141 20250219 161900 16322995 720 720 720 720 0
142 20250219 161800 16322995 720 720 720 720 0
143 20250219 161700 16322995 720 720 720 720 0
144 20250219 161600 16322995 720 720 720 720 0
145 20250219 161500 16322995 720 720 720 720 0
146 20250219 161400 16322995 720 720 720 720 0
147 20250219 161300 16322995 720 720 720 720 0
148 20250219 161200 16322995 720 720 720 720 0
149 20250219 161100 16322995 720 720 720 720 0
150 20250219 161000 16322995 720 720 720 720 0
151 20250219 160900 16322995 720 720 720 720 0
152 20250219 160800 16322995 720 720 720 720 1
153 20250219 160700 16322995 720 720 720 720 0
154 20250219 160600 16322995 720 720 720 720 0
155 20250219 160500 16322995 720 720 720 720 0
156 20250219 160400 16322995 720 720 720 720 0
157 20250219 160300 16322995 720 720 720 720 0
158 20250219 160200 16322995 720 720 720 720 0
159 20250219 160100 16322995 720 720 720 720 0
160 20250219 160000 16322995 720 720 720 720 0
161 20250219 155900 16322995 720 720 720 720 0
162 20250219 155800 16322995 720 720 720 720 0
163 20250219 155700 16322995 720 720 720 720 0
164 20250219 155600 16322995 720 720 720 720 0
165 20250219 155500 16322995 720 720 720 720 0
166 20250219 155400 16322995 720 720 720 720 0
167 20250219 155300 16322995 720 720 720 720 0
168 20250219 155200 16322995 720 720 720 720 0
169 20250219 155100 16322995 720 720 720 720 0
170 20250219 155000 16322995 720 720 720 720 0
171 20250219 154900 16322995 720 720 720 720 0
172 20250219 154800 16322995 720 720 720 720 0
173 20250219 154700 16322995 720 720 720 720 0
174 20250219 154600 16322995 720 720 720 720 0
175 20250219 154500 16322995 720 720 720 720 0
176 20250219 154400 16322995 720 720 720 720 0
177 20250219 154300 16322995 720 720 720 720 0
178 20250219 154200 16322995 720 720 720 720 0
179 20250219 154100 16322995 720 720 720 720 0
180 20250219 154000 16322995 720 720 720 720 0
181 20250219 153900 16322995 720 720 720 720 0
182 20250219 153800 16322995 720 720 720 720 1
183 20250219 153700 16322995 720 720 720 720 0
184 20250219 153600 16322995 720 720 720 720 0
185 20250219 153500 16322995 720 720 720 720 0
186 20250219 153400 16322995 720 720 720 720 0
187 20250219 153300 16322995 720 720 720 720 0
188 20250219 153200 16322995 720 720 720 720 0
189 20250219 153100 16322995 720 720 720 720 0
190 20250219 153000 16322995 720 720 720 720 1
191 20250219 152900 16322275 720 720 720 720 0
192 20250219 152800 16322275 720 720 720 720 0
193 20250219 152700 16322275 720 720 720 720 0
194 20250219 152600 16322275 720 720 720 720 0
195 20250219 152500 16322275 720 720 720 720 0
196 20250219 152400 16322275 720 720 720 720 0
197 20250219 152300 16322275 720 720 720 720 0
198 20250219 152200 16322275 720 720 720 720 0
199 20250219 152100 16322275 720 720 720 720 0
200 20250219 152000 16322275 720 720 720 720 0
201 20250219 151900 16322275 720 720 720 720 0
202 20250219 151800 16322275 720 720 720 720 0
203 20250219 151700 16322275 720 720 720 720 0
204 20250219 151600 16322275 720 720 720 720 0
205 20250219 151500 16322275 720 720 720 720 0
206 20250219 151400 16322275 720 720 720 720 0
207 20250219 151300 16322275 720 720 720 720 5
208 20250219 151200 16318675 720 720 720 720 0
209 20250219 151100 16318675 720 720 720 720 100
210 20250219 151000 16246675 720 720 720 720 0
211 20250219 150900 16246675 720 720 720 720 0
212 20250219 150800 16246675 720 720 720 720 0
213 20250219 150700 16246675 720 720 720 720 0
214 20250219 150600 16246675 720 720 720 720 0
215 20250219 150500 16246675 720 720 720 720 0
216 20250219 150400 16246675 720 720 720 720 0
217 20250219 150300 16246675 720 720 720 720 0
218 20250219 150200 16246675 720 720 720 720 0
219 20250219 150100 16246675 720 720 720 720 0
220 20250219 150000 16246675 720 720 720 720 0
221 20250219 145900 16246675 720 720 720 720 0
222 20250219 145800 16246675 720 720 720 720 0
223 20250219 145700 16246675 720 720 720 720 0
224 20250219 145600 16246675 720 720 720 720 0
225 20250219 145500 16246675 720 720 720 720 0
226 20250219 145400 16246675 720 720 720 720 0
227 20250219 145300 16246675 720 720 720 720 2
228 20250219 145200 16245235 718 718 718 718 0
229 20250219 145100 16245235 718 718 718 718 207
230 20250219 145000 16096609 721 721 721 721 0
231 20250219 144900 16096609 721 721 721 721 0
232 20250219 144800 16096609 721 721 721 721 0
233 20250219 144700 16096609 721 721 721 721 0
234 20250219 144600 16096609 721 721 721 721 0
235 20250219 144500 16096609 721 721 721 721 0
236 20250219 144400 16096609 721 721 721 721 0
237 20250219 144300 16096609 721 721 721 721 0
238 20250219 144200 16096609 721 721 721 721 0
239 20250219 144100 16096609 721 721 721 721 0
240 20250219 144000 16096609 721 721 721 721 0
241 20250219 143900 16096609 721 721 721 721 0
242 20250219 143800 16096609 721 721 721 721 0
243 20250219 143700 16096609 721 721 721 721 0
244 20250219 143600 16096609 721 721 721 721 0
245 20250219 143500 16096609 721 721 721 721 0
246 20250219 143400 16096609 721 721 721 721 0
247 20250219 143300 16096609 721 721 721 721 0
248 20250219 143200 16096609 721 721 721 721 0
249 20250219 143100 16096609 721 721 721 721 2
250 20250219 143000 16095167 718 718 718 718 0
251 20250219 142900 16095167 718 718 718 718 1
252 20250219 142800 16094449 718 718 718 718 0
253 20250219 142700 16094449 718 718 718 718 0
254 20250219 142600 16094449 718 718 718 718 710
255 20250219 142500 15584669 718 718 718 718 0
256 20250219 142400 15584669 718 718 718 718 0
257 20250219 142300 15584669 718 718 718 718 0
258 20250219 142200 15584669 718 718 718 718 0
259 20250219 142100 15584669 718 718 718 718 0
260 20250219 142000 15584669 718 718 718 718 0
261 20250219 141900 15584669 718 718 718 718 802
262 20250219 141800 15008833 717 717 717 717 198
263 20250219 141700 14866867 714 714 714 714 0
264 20250219 141600 14866867 714 714 714 714 0
265 20250219 141500 14866867 714 714 714 714 0
266 20250219 141400 14866867 714 714 714 714 0
267 20250219 141300 14866867 714 714 714 714 0
268 20250219 141200 14866867 714 714 714 714 0
269 20250219 141100 14866867 714 715 715 714 300
270 20250219 141000 14652403 715 715 715 715 0
271 20250219 140900 14652403 715 715 715 715 0
272 20250219 140800 14652403 715 715 715 715 0
273 20250219 140700 14652403 715 715 715 715 0
274 20250219 140600 14652403 715 715 715 715 0
275 20250219 140500 14652403 715 715 715 715 27
276 20250219 140400 14633098 716 716 716 716 3
277 20250219 140300 14630950 716 716 716 716 0
278 20250219 140200 14630950 716 716 716 716 0
279 20250219 140100 14630950 716 716 716 716 0
280 20250219 140000 14630950 716 716 716 716 0
281 20250219 135900 14630950 716 716 716 716 0
282 20250219 135800 14630950 716 716 716 716 0
283 20250219 135700 14630950 716 716 716 716 0
284 20250219 135600 14630950 716 716 716 716 0
285 20250219 135500 14630950 716 716 716 716 0
286 20250219 135400 14630950 716 716 716 716 0
287 20250219 135300 14630950 716 716 716 716 97
288 20250219 135200 14561498 716 716 716 716 4
289 20250219 135100 14558634 715 715 715 715 0
290 20250219 135000 14558634 715 715 715 715 90
291 20250219 134900 14494284 716 716 716 716 0
292 20250219 134800 14494284 716 716 716 716 0
293 20250219 134700 14494284 716 716 716 716 0
294 20250219 134600 14494284 716 716 716 716 0
295 20250219 134500 14494284 716 716 716 716 0
296 20250219 134400 14494284 716 716 716 716 0
297 20250219 134300 14494284 716 716 716 716 0
298 20250219 134200 14494284 716 716 716 716 0
299 20250219 134100 14494284 716 716 716 716 0
300 20250219 134000 14494284 716 716 716 716 0
301 20250219 133900 14494284 716 716 716 716 1
302 20250219 133800 14493568 716 716 716 716 0
303 20250219 133700 14493568 716 716 716 716 0
304 20250219 133600 14493568 716 716 716 716 0
305 20250219 133500 14493568 716 716 716 716 0
306 20250219 133400 14493568 716 716 716 716 0
307 20250219 133300 14493568 716 716 716 716 0
308 20250219 133200 14493568 716 716 716 716 246
309 20250219 133100 14317432 714 714 714 714 154
310 20250219 133000 14207476 714 714 714 714 0
311 20250219 132900 14207476 714 714 714 714 500
312 20250219 132800 13850476 714 714 714 714 100
313 20250219 132700 13779076 714 714 714 714 0
314 20250219 132600 13779076 714 714 714 714 0
315 20250219 132500 13779076 714 714 714 714 0
316 20250219 132400 13779076 714 714 714 714 0
317 20250219 132300 13779076 714 714 714 714 0
318 20250219 132200 13779076 714 714 714 714 0
319 20250219 132100 13779076 714 714 714 714 2
320 20250219 132000 13777648 714 714 714 714 10
321 20250219 131900 13770508 714 714 714 714 0
322 20250219 131800 13770508 714 714 714 714 0
323 20250219 131700 13770508 714 714 714 714 172
324 20250219 131600 13647700 712 714 714 712 3
325 20250219 131500 13645560 714 714 714 714 0
326 20250219 131400 13645560 714 714 714 714 5
327 20250219 131300 13641990 714 714 714 714 5
328 20250219 131200 13638420 714 714 714 714 0
329 20250219 131100 13638420 714 714 714 714 0
330 20250219 131000 13638420 714 714 714 714 5
331 20250219 130900 13634850 714 714 714 714 0
332 20250219 130800 13634850 714 714 714 714 0
333 20250219 130700 13634850 714 714 714 714 0
334 20250219 130600 13634850 714 714 714 714 0
335 20250219 130500 13634850 714 714 714 714 0
336 20250219 130400 13634850 714 714 714 714 0
337 20250219 130300 13634850 714 714 714 714 10
338 20250219 130200 13627710 714 714 714 714 0
339 20250219 130100 13627710 714 714 714 714 0
340 20250219 130000 13627710 714 714 714 714 0
341 20250219 125900 13627710 714 714 714 714 0
342 20250219 125800 13627710 714 714 714 714 10
343 20250219 125700 13620570 714 714 714 714 0
344 20250219 125600 13620570 714 714 714 714 0
345 20250219 125500 13620570 714 714 714 714 0
346 20250219 125400 13620570 714 714 714 714 0
347 20250219 125300 13620570 714 714 714 714 1
348 20250219 125200 13619856 712 712 712 712 0
349 20250219 125100 13619856 712 712 712 712 0
350 20250219 125000 13619856 712 712 712 712 0
351 20250219 124900 13619856 712 712 712 712 0
352 20250219 124800 13619856 712 712 712 712 0
353 20250219 124700 13619856 712 712 714 712 4
354 20250219 124600 13617004 714 714 714 714 2
355 20250219 124500 13615576 713 713 713 713 881
356 20250219 124400 12987423 714 714 714 714 0
357 20250219 124300 12987423 714 714 714 714 0
358 20250219 124200 12987423 714 714 714 714 250
359 20250219 124100 12808923 714 718 718 714 3
360 20250219 124000 12806773 714 714 714 714 0
361 20250219 123900 12806773 714 714 714 714 0
362 20250219 123800 12806773 714 714 714 714 0
363 20250219 123700 12806773 714 714 714 714 0
364 20250219 123600 12806773 714 719 719 714 3
365 20250219 123500 12804621 717 717 717 717 0
366 20250219 123400 12804621 717 717 717 717 0
367 20250219 123300 12804621 717 717 717 717 19
368 20250219 123200 12790998 718 718 718 718 35
369 20250219 123100 12765868 720 720 720 720 0
370 20250219 123000 12765868 720 720 720 720 0
371 20250219 122900 12765868 720 720 720 720 0
372 20250219 122800 12765868 720 720 720 720 0
373 20250219 122700 12765868 720 720 720 720 0
374 20250219 122600 12765868 720 720 720 720 0
375 20250219 122500 12765868 720 720 720 720 0
376 20250219 122400 12765868 720 720 720 720 0
377 20250219 122300 12765868 720 720 720 720 0
378 20250219 122200 12765868 720 720 720 720 0
379 20250219 122100 12765868 720 720 720 720 0
380 20250219 122000 12765868 720 720 720 720 0
381 20250219 121900 12765868 720 720 720 720 0
382 20250219 121800 12765868 720 720 720 720 0
383 20250219 121700 12765868 720 720 720 720 0
384 20250219 121600 12765868 720 720 720 720 0
385 20250219 121500 12765868 720 720 720 720 0
386 20250219 121400 12765868 720 720 720 720 0
387 20250219 121300 12765868 720 720 720 720 0
388 20250219 121200 12765868 720 720 720 720 0
389 20250219 121100 12765868 720 720 720 720 100
390 20250219 121000 12693868 719 719 719 719 0
391 20250219 120900 12693868 719 719 719 719 0
392 20250219 120800 12693868 719 719 719 719 0
393 20250219 120700 12693868 719 719 719 719 0
394 20250219 120600 12693868 719 719 719 719 0
395 20250219 120500 12693868 719 719 719 719 50
396 20250219 120400 12657918 713 713 713 713 1
397 20250219 120300 12657205 713 713 713 713 730
398 20250219 120200 12136715 713 713 713 713 0
399 20250219 120100 12136715 713 713 713 713 0
400 20250219 120000 12136715 713 713 713 713 0
401 20250219 115900 12136715 713 713 713 713 0
402 20250219 115800 12136715 713 713 713 713 0
403 20250219 115700 12136715 713 713 713 713 0
404 20250219 115600 12136715 713 713 713 713 0
405 20250219 115500 12136715 713 713 713 713 0
406 20250219 115400 12136715 713 713 713 713 0
407 20250219 115300 12136715 713 713 713 713 0
408 20250219 115200 12136715 713 713 713 713 0
409 20250219 115100 12136715 713 713 713 713 0
410 20250219 115000 12136715 713 713 713 713 0
411 20250219 114900 12136715 713 713 713 713 17
412 20250219 114800 12124594 714 714 714 714 310
413 20250219 114700 11903254 721 721 721 721 0
414 20250219 114600 11903254 721 721 721 721 0
415 20250219 114500 11903254 721 721 721 721 0
416 20250219 114400 11903254 721 721 721 721 0
417 20250219 114300 11903254 721 721 721 721 0
418 20250219 114200 11903254 721 721 721 721 0
419 20250219 114100 11903254 721 721 721 721 0
420 20250219 114000 11903254 721 721 721 721 0
421 20250219 113900 11903254 721 721 721 721 0
422 20250219 113800 11903254 721 721 721 721 0
423 20250219 113700 11903254 721 721 721 721 0
424 20250219 113600 11903254 721 721 721 721 0
425 20250219 113500 11903254 721 721 721 721 0
426 20250219 113400 11903254 721 721 721 721 0
427 20250219 113300 11903254 721 721 721 721 0
428 20250219 113200 11903254 721 721 721 721 0
429 20250219 113100 11903254 721 721 721 721 0
430 20250219 113000 11903254 721 721 721 721 0
431 20250219 112900 11903254 721 721 721 721 0
432 20250219 112800 11903254 721 721 721 721 0
433 20250219 112700 11903254 721 721 721 721 0
434 20250219 112600 11903254 721 721 721 721 0
435 20250219 112500 11903254 721 721 721 721 0
436 20250219 112400 11903254 721 721 721 721 0
437 20250219 112300 11903254 721 721 721 721 0
438 20250219 112200 11903254 721 721 721 721 0
439 20250219 112100 11903254 721 721 721 721 0
440 20250219 112000 11903254 721 721 721 721 0
441 20250219 111900 11903254 721 721 721 721 0
442 20250219 111800 11903254 721 721 721 721 0
443 20250219 111700 11903254 721 721 721 721 0
444 20250219 111600 11903254 721 721 721 721 0
445 20250219 111500 11903254 721 721 721 721 0
446 20250219 111400 11903254 721 721 721 721 15
447 20250219 111300 11892439 721 721 721 721 30
448 20250219 111200 11870809 721 721 721 721 0
449 20250219 111100 11870809 721 721 721 721 0
450 20250219 111000 11870809 721 721 721 721 0
451 20250219 110900 11870809 721 721 721 721 0
452 20250219 110800 11870809 721 721 721 721 0
453 20250219 110700 11870809 721 721 721 721 0
454 20250219 110600 11870809 721 721 721 721 0
455 20250219 110500 11870809 721 721 721 721 1
456 20250219 110400 11870088 720 720 720 720 0
457 20250219 110300 11870088 720 720 720 720 0
458 20250219 110200 11870088 720 720 720 720 0
459 20250219 110100 11870088 720 720 720 720 0
460 20250219 110000 11870088 720 720 720 720 23
461 20250219 105900 11853528 720 720 720 720 1000
462 20250219 105800 11133528 724 724 724 724 0
463 20250219 105700 11133528 724 724 724 724 0
464 20250219 105600 11133528 724 724 724 724 0
465 20250219 105500 11133528 724 724 724 724 0
466 20250219 105400 11133528 724 724 724 724 0
467 20250219 105300 11133528 724 724 724 724 0
468 20250219 105200 11133528 724 724 724 724 0
469 20250219 105100 11133528 724 724 724 724 0
470 20250219 105000 11133528 724 724 724 724 0
471 20250219 104900 11133528 724 724 724 724 0
472 20250219 104800 11133528 724 724 724 724 0
473 20250219 104700 11133528 724 724 724 724 0
474 20250219 104600 11133528 724 724 724 724 0
475 20250219 104500 11133528 724 724 724 724 1000
476 20250219 104400 10409528 724 724 724 724 0
477 20250219 104300 10409528 724 724 724 724 0
478 20250219 104200 10409528 724 724 724 724 0
479 20250219 104100 10409528 724 724 724 724 0
480 20250219 104000 10409528 724 724 724 724 0
481 20250219 103900 10409528 724 724 724 724 0
482 20250219 103800 10409528 724 724 724 724 0
483 20250219 103700 10409528 724 724 724 710 4002
484 20250219 103600 7565147 713 713 713 713 1187
485 20250219 103500 6718816 724 724 724 724 0
486 20250219 103400 6718816 724 724 724 724 0
487 20250219 103300 6718816 724 724 724 724 0
488 20250219 103200 6718816 724 724 724 724 0
489 20250219 103100 6718816 724 724 724 724 0
490 20250219 103000 6718816 724 724 724 724 0
491 20250219 102900 6718816 724 724 724 724 13
492 20250219 102800 6709404 724 724 724 724 0
493 20250219 102700 6709404 724 724 724 724 1
494 20250219 102600 6708680 722 722 722 722 256
495 20250219 102500 6523848 722 722 722 722 0
496 20250219 102400 6523848 722 722 722 722 0
497 20250219 102300 6523848 722 722 722 722 0
498 20250219 102200 6523848 722 719 722 719 3
499 20250219 102100 6521688 720 720 720 720 0
500 20250219 102000 6521688 720 720 720 720 0
501 20250219 101900 6521688 720 720 720 720 0
502 20250219 101800 6521688 720 720 720 720 111
503 20250219 101700 6441768 720 720 720 720 0
504 20250219 101600 6441768 720 720 720 720 0
505 20250219 101500 6441768 720 720 720 720 0
506 20250219 101400 6441768 720 720 720 720 0
507 20250219 101300 6441768 720 720 720 720 1
508 20250219 101200 6441048 722 722 722 722 0
509 20250219 101100 6441048 722 722 722 722 0
510 20250219 101000 6441048 722 722 722 722 0
511 20250219 100900 6441048 722 722 722 722 1
512 20250219 100800 6440326 722 722 722 722 100
513 20250219 100700 6368126 722 722 722 722 0
514 20250219 100600 6368126 722 722 722 722 0
515 20250219 100500 6368126 722 722 722 722 0
516 20250219 100400 6368126 722 722 722 722 0
517 20250219 100300 6368126 722 722 722 722 0
518 20250219 100200 6368126 722 722 722 722 1
519 20250219 100100 6367404 719 719 719 719 0
520 20250219 100000 6367404 719 719 719 719 2
521 20250219 095900 6365966 719 719 719 719 896
522 20250219 095800 5721742 719 719 719 719 0
523 20250219 095700 5721742 719 719 719 719 1
524 20250219 095600 5721023 716 716 716 716 0
525 20250219 095500 5721023 716 716 716 716 0
526 20250219 095400 5721023 716 716 716 716 0
527 20250219 095300 5721023 716 716 716 716 0
528 20250219 095200 5721023 716 716 716 716 178
529 20250219 095100 5593575 716 716 716 716 0
530 20250219 095000 5593575 716 716 716 716 0
531 20250219 094900 5593575 716 716 716 716 0
532 20250219 094800 5593575 716 716 716 716 1
533 20250219 094700 5592859 712 712 712 712 10
534 20250219 094600 5585739 716 716 716 716 12
535 20250219 094500 5577147 716 716 716 716 4
536 20250219 094400 5574283 716 716 716 716 15
537 20250219 094300 5563543 712 712 712 712 71
538 20250219 094200 5512991 716 716 716 716 0
539 20250219 094100 5512991 716 716 716 716 0
540 20250219 094000 5512991 716 716 716 716 0
541 20250219 093900 5512991 716 716 716 716 20
542 20250219 093800 5498671 716 716 716 716 0
543 20250219 093700 5498671 716 716 716 716 0
544 20250219 093600 5498671 716 716 716 716 0
545 20250219 093500 5498671 716 716 716 716 0
546 20250219 093400 5498671 716 716 716 716 5
547 20250219 093300 5495091 712 712 712 712 0
548 20250219 093200 5495091 712 712 712 712 2
549 20250219 093100 5493667 716 716 716 716 100
550 20250219 093000 5422067 716 716 716 716 0
551 20250219 092900 5422067 716 716 716 716 0
552 20250219 092800 5422067 716 716 716 716 0
553 20250219 092700 5422067 716 716 716 716 0
554 20250219 092600 5422067 716 716 716 716 0
555 20250219 092500 5422067 716 716 716 716 0
556 20250219 092400 5422067 716 716 716 716 0
557 20250219 092300 5422067 716 716 716 716 0
558 20250219 092200 5422067 716 716 716 716 0
559 20250219 092100 5422067 716 716 716 716 0
560 20250219 092000 5422067 716 716 716 716 3
561 20250219 091900 5419919 710 710 710 710 1243
562 20250219 091800 4537389 710 710 710 710 0
563 20250219 091700 4537389 710 710 710 710 1381
564 20250219 091600 3556879 710 711 711 710 4432
565 20250219 091500 409833 711 711 711 711 0
566 20250219 091400 409833 711 711 711 711 0
567 20250219 091300 409833 711 711 711 711 0
568 20250219 091200 409833 711 711 711 711 1
569 20250219 091100 409122 710 710 710 710 0
570 20250219 091000 409122 710 711 711 710 300
571 20250219 090900 196094 710 710 710 710 12
572 20250219 090800 187574 710 710 710 710 3
573 20250219 090700 185444 716 716 716 716 10
574 20250219 090600 178284 716 716 716 716 0
575 20250219 090500 178284 716 716 716 716 0
576 20250219 090400 178284 716 716 716 716 0
577 20250219 090300 178284 716 716 716 716 0
578 20250219 090200 178284 716 716 716 716 0
579 20250219 090100 178284 716 716 716 716 0
580 20250219 090000 178284 716 716 716 716 249

1
002680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,32316799,0,23623580069,0.00
20250214,0,32316799,0,23074194486,0.00
20250213,0,32316799,0,23235778481,0.00
20250212,0,32316799,0,23235778481,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 32316799 0 23623580069 0.00
3 20250214 0 32316799 0 23074194486 0.00
4 20250213 0 32316799 0 23235778481 0.00
5 20250212 0 32316799 0 23235778481 0.00