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

637
050090/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193500,38652867,684,684,684,684,652
20250219,193400,38652867,684,684,684,684,0
20250219,193300,38652867,684,684,684,684,0
20250219,193200,38652867,684,684,684,684,0
20250219,193100,38652867,684,684,684,684,0
20250219,193000,38652867,684,684,684,684,0
20250219,192900,38652867,684,684,684,684,0
20250219,192800,38652867,684,684,684,684,0
20250219,192700,38652867,684,684,684,684,0
20250219,192600,38652867,684,684,684,684,0
20250219,192500,38652867,684,684,684,684,0
20250219,192400,38652867,684,684,684,684,0
20250219,192300,38652867,684,684,684,684,0
20250219,192200,38652867,684,684,684,684,0
20250219,192100,38652867,684,684,684,684,0
20250219,192000,38652867,684,684,684,684,0
20250219,191900,38652867,684,684,684,684,0
20250219,191800,38652867,684,684,684,684,0
20250219,191700,38652867,684,684,684,684,0
20250219,191600,38652867,684,684,684,684,0
20250219,191500,38652867,684,684,684,684,0
20250219,191400,38652867,684,684,684,684,0
20250219,191300,38652867,684,684,684,684,0
20250219,191200,38652867,684,684,684,684,0
20250219,191100,38652867,684,684,684,684,0
20250219,191000,38652867,684,684,684,684,0
20250219,190900,38652867,684,684,684,684,0
20250219,190800,38652867,684,684,684,684,0
20250219,190700,38652867,684,684,684,684,0
20250219,190600,38652867,684,684,684,684,0
20250219,190500,38652867,684,684,684,684,652
20250219,190400,38652867,684,684,684,684,0
20250219,190300,38652867,684,684,684,684,0
20250219,190200,38652867,684,684,684,684,0
20250219,190100,38652867,684,684,684,684,0
20250219,190000,38652867,684,684,684,684,0
20250219,185900,38652867,684,684,684,684,0
20250219,185800,38652867,684,684,684,684,0
20250219,185700,38652867,684,684,684,684,0
20250219,185600,38652867,684,684,684,684,0
20250219,185500,38652867,684,684,684,684,0
20250219,185400,38652867,684,684,684,684,0
20250219,185300,38652867,684,684,684,684,0
20250219,185200,38652867,684,684,684,684,0
20250219,185100,38652867,684,684,684,684,0
20250219,185000,38652867,684,684,684,684,0
20250219,184900,38652867,684,684,684,684,0
20250219,184800,38652867,684,684,684,684,0
20250219,184700,38652867,684,684,684,684,0
20250219,184600,38652867,684,684,684,684,0
20250219,184500,38652867,684,684,684,684,0
20250219,184400,38652867,684,684,684,684,0
20250219,184300,38652867,684,684,684,684,0
20250219,184200,38652867,684,684,684,684,0
20250219,184100,38652867,684,684,684,684,0
20250219,184000,38652867,684,684,684,684,0
20250219,183900,38652867,684,684,684,684,0
20250219,183800,38652867,684,684,684,684,0
20250219,183700,38652867,684,684,684,684,0
20250219,183600,38652867,684,684,684,684,0
20250219,183500,38652867,684,684,684,684,652
20250219,183400,38652867,684,684,684,684,0
20250219,183300,38652867,684,684,684,684,0
20250219,183200,38652867,684,684,684,684,0
20250219,183100,38652867,684,684,684,684,0
20250219,183000,38652867,684,684,684,684,0
20250219,182900,38652867,684,684,684,684,0
20250219,182800,38652867,684,684,684,684,0
20250219,182700,38652867,684,684,684,684,0
20250219,182600,38652867,684,684,684,684,0
20250219,182500,38652867,684,684,684,684,0
20250219,182400,38652867,684,684,684,684,0
20250219,182300,38652867,684,684,684,684,0
20250219,182200,38652867,684,684,684,684,0
20250219,182100,38652867,684,684,684,684,0
20250219,182000,38652867,684,684,684,684,0
20250219,181900,38652867,684,684,684,684,0
20250219,181800,38652867,684,684,684,684,0
20250219,181700,38652867,684,684,684,684,0
20250219,181600,38652867,684,684,684,684,0
20250219,181500,38652867,684,684,684,684,0
20250219,181400,38652867,684,684,684,684,0
20250219,181300,38652867,684,684,684,684,0
20250219,181200,38652867,684,684,684,684,0
20250219,181100,38652867,684,684,684,684,0
20250219,181000,38652867,684,684,684,684,0
20250219,180900,38652867,684,684,684,684,0
20250219,180800,38652867,684,684,684,684,0
20250219,180700,38652867,684,684,684,684,0
20250219,180600,38652867,684,684,684,684,0
20250219,180500,38652867,684,684,684,684,652
20250219,180400,38652867,684,684,684,684,0
20250219,180300,38652867,684,684,684,684,0
20250219,180200,38652867,684,684,684,684,0
20250219,180100,38652867,684,684,684,684,0
20250219,180000,38652867,684,684,684,684,0
20250219,175900,38652867,684,684,684,684,0
20250219,175800,38652867,684,684,684,684,0
20250219,175700,38652867,684,684,684,684,0
20250219,175600,38652867,684,684,684,684,0
20250219,175500,38652867,684,684,684,684,0
20250219,175400,38652867,684,684,684,684,0
20250219,175300,38652867,684,684,684,684,0
20250219,175200,38652867,684,684,684,684,0
20250219,175100,38652867,684,684,684,684,0
20250219,175000,38652867,684,684,684,684,0
20250219,174900,38652867,684,684,684,684,0
20250219,174800,38652867,684,684,684,684,0
20250219,174700,38652867,684,684,684,684,0
20250219,174600,38652867,684,684,684,684,0
20250219,174500,38652867,684,684,684,684,0
20250219,174400,38652867,684,684,684,684,0
20250219,174300,38652867,684,684,684,684,0
20250219,174200,38652867,684,684,684,684,0
20250219,174100,38652867,684,684,684,684,0
20250219,174000,38652867,684,684,684,684,0
20250219,173900,38652867,684,684,684,684,0
20250219,173800,38652867,684,684,684,684,0
20250219,173700,38652867,684,684,684,684,0
20250219,173600,38652867,684,684,684,684,0
20250219,173500,38652867,684,684,684,684,652
20250219,173400,38652867,684,684,684,684,0
20250219,173300,38652867,684,684,684,684,0
20250219,173200,38652867,684,684,684,684,0
20250219,173100,38652867,684,684,684,684,0
20250219,173000,38652867,684,684,684,684,0
20250219,172900,38652867,684,684,684,684,0
20250219,172800,38652867,684,684,684,684,0
20250219,172700,38652867,684,684,684,684,0
20250219,172600,38652867,684,684,684,684,0
20250219,172500,38652867,684,684,684,684,0
20250219,172400,38652867,684,684,684,684,0
20250219,172300,38652867,684,684,684,684,0
20250219,172200,38652867,684,684,684,684,0
20250219,172100,38652867,684,684,684,684,0
20250219,172000,38652867,684,684,684,684,0
20250219,171900,38652867,684,684,684,684,0
20250219,171800,38652867,684,684,684,684,0
20250219,171700,38652867,684,684,684,684,0
20250219,171600,38652867,684,684,684,684,0
20250219,171500,38652867,684,684,684,684,0
20250219,171400,38652867,684,684,684,684,0
20250219,171300,38652867,684,684,684,684,0
20250219,171200,38652867,684,684,684,684,0
20250219,171100,38652867,684,684,684,684,0
20250219,171000,38652867,684,684,684,684,0
20250219,170900,38652867,684,684,684,684,0
20250219,170800,38652867,684,684,684,684,0
20250219,170700,38652867,684,684,684,684,0
20250219,170600,38652867,684,684,684,684,0
20250219,170500,38652867,684,684,684,684,652
20250219,170400,38652867,684,684,684,684,0
20250219,170300,38652867,684,684,684,684,0
20250219,170200,38652867,684,684,684,684,0
20250219,170100,38652867,684,684,684,684,0
20250219,170000,38652867,684,684,684,684,0
20250219,165900,38652867,684,684,684,684,0
20250219,165800,38652867,684,684,684,684,0
20250219,165700,38652867,684,684,684,684,0
20250219,165600,38652867,684,684,684,684,0
20250219,165500,38652867,684,684,684,684,0
20250219,165400,38652867,684,684,684,684,0
20250219,165300,38652867,684,684,684,684,0
20250219,165200,38652867,684,684,684,684,0
20250219,165100,38652867,684,684,684,684,0
20250219,165000,38652867,684,684,684,684,0
20250219,164900,38652867,684,684,684,684,0
20250219,164800,38652867,684,684,684,684,0
20250219,164700,38652867,684,684,684,684,0
20250219,164600,38652867,684,684,684,684,0
20250219,164500,38652867,684,684,684,684,0
20250219,164400,38652867,684,684,684,684,0
20250219,164300,38652867,684,684,684,684,0
20250219,164200,38652867,684,684,684,684,0
20250219,164100,38652867,684,684,684,684,0
20250219,164000,38652867,684,684,684,684,0
20250219,163900,38652867,684,684,684,684,0
20250219,163800,38652867,684,684,684,684,0
20250219,163700,38652867,684,684,684,684,0
20250219,163600,38652867,684,684,684,684,0
20250219,163500,38652867,684,684,684,684,652
20250219,163400,38652867,684,684,684,684,0
20250219,163300,38652867,684,684,684,684,0
20250219,163200,38652867,684,684,684,684,0
20250219,163100,38652867,684,684,684,684,0
20250219,163000,38652867,684,684,684,684,0
20250219,162900,38652867,684,684,684,684,0
20250219,162800,38652867,684,684,684,684,0
20250219,162700,38652867,684,684,684,684,0
20250219,162600,38652867,684,684,684,684,0
20250219,162500,38652867,684,684,684,684,0
20250219,162400,38652867,684,684,684,684,0
20250219,162300,38652867,684,684,684,684,0
20250219,162200,38652867,684,684,684,684,0
20250219,162100,38652867,684,684,684,684,0
20250219,162000,38652867,684,684,684,684,0
20250219,161900,38652867,684,684,684,684,0
20250219,161800,38652867,684,684,684,684,0
20250219,161700,38652867,684,684,684,684,0
20250219,161600,38652867,684,684,684,684,0
20250219,161500,38652867,684,684,684,684,0
20250219,161400,38652867,684,684,684,684,0
20250219,161300,38652867,684,684,684,684,0
20250219,161200,38652867,684,684,684,684,0
20250219,161100,38652867,684,684,684,684,0
20250219,161000,38652867,684,684,684,684,0
20250219,160900,38652867,684,684,684,684,0
20250219,160800,38652867,684,684,684,684,0
20250219,160700,38652867,684,684,684,684,0
20250219,160600,38652867,684,684,684,684,0
20250219,160500,38652867,684,684,684,684,652
20250219,160400,38652867,684,684,684,684,0
20250219,160300,38652867,684,684,684,684,0
20250219,160200,38652867,684,684,684,684,0
20250219,160100,38652867,684,684,684,684,0
20250219,160000,38652867,684,684,684,684,0
20250219,155900,38652867,684,684,684,684,0
20250219,155800,38652867,684,684,684,684,0
20250219,155700,38652867,684,684,684,684,0
20250219,155600,38652867,684,684,684,684,0
20250219,155500,38652867,684,684,684,684,0
20250219,155400,38652867,684,684,684,684,0
20250219,155300,38652867,684,684,684,684,0
20250219,155200,38652867,684,684,684,684,0
20250219,155100,38652867,684,684,684,684,0
20250219,155000,38652867,684,684,684,684,0
20250219,154900,38652867,684,684,684,684,0
20250219,154800,38652867,684,684,684,684,0
20250219,154700,38652867,684,684,684,684,0
20250219,154600,38652867,684,684,684,684,0
20250219,154500,38652867,684,684,684,684,0
20250219,154400,38652867,684,684,684,684,0
20250219,154300,38652867,684,684,684,684,0
20250219,154200,38652867,684,684,684,684,0
20250219,154100,38652867,684,684,684,684,0
20250219,154000,38652867,684,684,684,684,0
20250219,153900,38652867,684,684,684,684,0
20250219,153800,38652867,684,684,684,684,0
20250219,153700,38652867,684,684,684,684,0
20250219,153600,38652867,684,684,684,684,0
20250219,153500,38652867,684,684,684,684,652
20250219,153400,38652867,684,684,684,684,0
20250219,153300,38652867,684,684,684,684,0
20250219,153200,38652867,684,684,684,684,0
20250219,153100,38652867,684,684,684,684,0
20250219,153000,38652867,684,684,684,684,652
20250219,152900,38206899,688,688,688,688,0
20250219,152800,38206899,688,688,688,688,0
20250219,152700,38206899,688,688,688,688,0
20250219,152600,38206899,688,688,688,688,0
20250219,152500,38206899,688,688,688,688,0
20250219,152400,38206899,688,688,688,688,0
20250219,152300,38206899,688,688,688,688,0
20250219,152200,38206899,688,688,688,688,0
20250219,152100,38206899,688,688,688,688,0
20250219,152000,38206899,688,688,688,688,0
20250219,151900,38206899,688,686,688,683,8569
20250219,151800,32352913,688,688,688,688,0
20250219,151700,32352913,688,688,688,688,0
20250219,151600,32352913,688,688,688,688,0
20250219,151500,32352913,688,688,688,688,0
20250219,151400,32352913,688,688,688,688,0
20250219,151300,32352913,688,688,688,688,0
20250219,151200,32352913,688,688,688,688,0
20250219,151100,32352913,688,688,688,688,0
20250219,151000,32352913,688,688,688,688,0
20250219,150900,32352913,688,688,688,688,0
20250219,150800,32352913,688,688,688,688,500
20250219,150700,32008913,687,687,687,687,0
20250219,150600,32008913,687,687,687,687,0
20250219,150500,32008913,687,687,687,687,0
20250219,150400,32008913,687,687,687,687,2
20250219,150300,32007539,688,688,688,688,0
20250219,150200,32007539,688,688,688,688,0
20250219,150100,32007539,688,688,688,688,0
20250219,150000,32007539,688,688,688,688,1
20250219,145900,32006851,689,689,689,689,1
20250219,145800,32006162,688,688,688,688,0
20250219,145700,32006162,688,688,688,688,0
20250219,145600,32006162,688,688,688,688,0
20250219,145500,32006162,688,688,688,688,0
20250219,145400,32006162,688,688,688,688,0
20250219,145300,32006162,688,688,688,688,0
20250219,145200,32006162,688,688,688,688,0
20250219,145100,32006162,688,688,688,688,0
20250219,145000,32006162,688,688,688,688,0
20250219,144900,32006162,688,688,688,688,0
20250219,144800,32006162,688,688,688,688,0
20250219,144700,32006162,688,688,688,688,0
20250219,144600,32006162,688,688,688,688,0
20250219,144500,32006162,688,688,688,688,0
20250219,144400,32006162,688,688,688,688,1
20250219,144300,32005474,689,689,689,689,0
20250219,144200,32005474,689,689,689,689,0
20250219,144100,32005474,689,689,689,689,0
20250219,144000,32005474,689,689,689,689,3
20250219,143900,32003407,689,689,689,689,0
20250219,143800,32003407,689,689,689,689,0
20250219,143700,32003407,689,689,689,689,0
20250219,143600,32003407,689,689,689,689,0
20250219,143500,32003407,689,689,689,689,0
20250219,143400,32003407,689,689,689,689,0
20250219,143300,32003407,689,689,689,689,0
20250219,143200,32003407,689,689,689,689,0
20250219,143100,32003407,689,689,689,689,0
20250219,143000,32003407,689,689,689,689,0
20250219,142900,32003407,689,689,689,689,0
20250219,142800,32003407,689,689,689,689,0
20250219,142700,32003407,689,689,689,689,0
20250219,142600,32003407,689,689,689,689,639
20250219,142500,31563136,689,689,689,689,0
20250219,142400,31563136,689,689,689,689,0
20250219,142300,31563136,689,689,689,689,0
20250219,142200,31563136,689,689,689,689,0
20250219,142100,31563136,689,689,689,689,0
20250219,142000,31563136,689,689,689,689,0
20250219,141900,31563136,689,689,689,689,0
20250219,141800,31563136,689,689,689,689,0
20250219,141700,31563136,689,689,689,689,0
20250219,141600,31563136,689,689,689,689,0
20250219,141500,31563136,689,689,689,689,0
20250219,141400,31563136,689,689,689,689,0
20250219,141300,31563136,689,689,689,689,0
20250219,141200,31563136,689,689,689,689,2
20250219,141100,31561758,692,692,692,692,0
20250219,141000,31561758,692,692,692,692,0
20250219,140900,31561758,692,692,692,692,0
20250219,140800,31561758,692,692,692,692,0
20250219,140700,31561758,692,692,692,692,0
20250219,140600,31561758,692,692,692,692,0
20250219,140500,31561758,692,692,692,692,0
20250219,140400,31561758,692,692,692,692,0
20250219,140300,31561758,692,692,692,692,0
20250219,140200,31561758,692,692,692,692,0
20250219,140100,31561758,692,692,692,692,0
20250219,140000,31561758,692,692,692,692,0
20250219,135900,31561758,692,692,692,692,0
20250219,135800,31561758,692,692,692,692,0
20250219,135700,31561758,692,692,692,692,0
20250219,135600,31561758,692,692,692,692,0
20250219,135500,31561758,692,692,692,692,0
20250219,135400,31561758,692,692,692,692,0
20250219,135300,31561758,692,692,692,692,0
20250219,135200,31561758,692,692,692,692,0
20250219,135100,31561758,692,692,692,692,0
20250219,135000,31561758,692,692,692,692,50
20250219,134900,31527158,686,686,686,686,0
20250219,134800,31527158,686,686,686,686,0
20250219,134700,31527158,686,686,686,686,0
20250219,134600,31527158,686,686,686,686,0
20250219,134500,31527158,686,686,686,686,2
20250219,134400,31525786,695,695,695,695,0
20250219,134300,31525786,695,695,695,695,0
20250219,134200,31525786,695,695,695,695,0
20250219,134100,31525786,695,695,695,695,0
20250219,134000,31525786,695,695,695,695,0
20250219,133900,31525786,695,695,695,695,0
20250219,133800,31525786,695,695,695,695,0
20250219,133700,31525786,695,695,695,695,0
20250219,133600,31525786,695,695,695,695,3598
20250219,133500,29025176,694,691,694,691,8425
20250219,133400,23180868,689,685,689,685,3361
20250219,133300,20875354,683,683,683,683,0
20250219,133200,20875354,683,683,683,683,0
20250219,133100,20875354,683,683,683,683,0
20250219,133000,20875354,683,683,683,683,0
20250219,132900,20875354,683,683,683,683,0
20250219,132800,20875354,683,683,683,683,0
20250219,132700,20875354,683,683,683,683,0
20250219,132600,20875354,683,683,683,683,0
20250219,132500,20875354,683,683,683,683,0
20250219,132400,20875354,683,683,683,683,0
20250219,132300,20875354,683,683,683,683,0
20250219,132200,20875354,683,683,683,683,0
20250219,132100,20875354,683,683,683,683,0
20250219,132000,20875354,683,683,683,683,0
20250219,131900,20875354,683,683,683,683,0
20250219,131800,20875354,683,683,683,683,0
20250219,131700,20875354,683,683,683,683,0
20250219,131600,20875354,683,683,683,683,0
20250219,131500,20875354,683,683,683,683,0
20250219,131400,20875354,683,683,683,683,0
20250219,131300,20875354,683,683,683,683,0
20250219,131200,20875354,683,683,683,683,0
20250219,131100,20875354,683,683,683,683,0
20250219,131000,20875354,683,685,685,683,4
20250219,130900,20872616,686,686,686,686,0
20250219,130800,20872616,686,686,686,686,0
20250219,130700,20872616,686,686,686,686,0
20250219,130600,20872616,686,686,686,686,0
20250219,130500,20872616,686,686,686,686,0
20250219,130400,20872616,686,686,686,686,0
20250219,130300,20872616,686,686,686,686,0
20250219,130200,20872616,686,686,686,686,0
20250219,130100,20872616,686,686,686,686,0
20250219,130000,20872616,686,686,686,686,65
20250219,125900,20828026,686,686,686,686,0
20250219,125800,20828026,686,686,686,686,13
20250219,125700,20819108,686,684,686,683,108
20250219,125600,20745246,685,685,685,685,0
20250219,125500,20745246,685,685,685,685,0
20250219,125400,20745246,685,685,685,685,58
20250219,125300,20705516,683,683,683,683,0
20250219,125200,20705516,683,683,683,683,0
20250219,125100,20705516,683,683,683,683,0
20250219,125000,20705516,683,683,683,683,0
20250219,124900,20705516,683,683,683,683,1
20250219,124800,20704833,683,683,683,683,0
20250219,124700,20704833,683,683,683,683,0
20250219,124600,20704833,683,683,683,683,0
20250219,124500,20704833,683,683,683,683,0
20250219,124400,20704833,683,683,683,683,0
20250219,124300,20704833,683,683,683,683,0
20250219,124200,20704833,683,683,683,683,0
20250219,124100,20704833,683,683,683,683,0
20250219,124000,20704833,683,683,683,683,1
20250219,123900,20704150,685,685,685,685,0
20250219,123800,20704150,685,685,685,685,0
20250219,123700,20704150,685,685,685,685,0
20250219,123600,20704150,685,685,685,685,0
20250219,123500,20704150,685,685,685,685,0
20250219,123400,20704150,685,685,685,685,10
20250219,123300,20697300,685,685,685,685,0
20250219,123200,20697300,685,685,685,685,0
20250219,123100,20697300,685,685,685,685,5
20250219,123000,20693875,685,685,685,685,0
20250219,122900,20693875,685,685,685,685,0
20250219,122800,20693875,685,685,685,685,0
20250219,122700,20693875,685,685,685,685,0
20250219,122600,20693875,685,685,685,685,0
20250219,122500,20693875,685,685,685,685,0
20250219,122400,20693875,685,685,685,685,0
20250219,122300,20693875,685,685,685,685,0
20250219,122200,20693875,685,685,685,685,0
20250219,122100,20693875,685,685,685,685,0
20250219,122000,20693875,685,685,685,685,0
20250219,121900,20693875,685,685,685,685,0
20250219,121800,20693875,685,685,685,685,0
20250219,121700,20693875,685,685,685,685,0
20250219,121600,20693875,685,685,685,685,0
20250219,121500,20693875,685,685,685,685,0
20250219,121400,20693875,685,685,685,685,0
20250219,121300,20693875,685,685,685,685,0
20250219,121200,20693875,685,685,685,685,0
20250219,121100,20693875,685,685,685,685,0
20250219,121000,20693875,685,685,685,685,0
20250219,120900,20693875,685,685,685,685,5
20250219,120800,20690450,685,685,685,685,0
20250219,120700,20690450,685,685,685,685,0
20250219,120600,20690450,685,685,685,685,0
20250219,120500,20690450,685,685,685,685,0
20250219,120400,20690450,685,685,685,685,1
20250219,120300,20689765,682,682,682,682,0
20250219,120200,20689765,682,682,682,682,0
20250219,120100,20689765,682,682,682,682,0
20250219,120000,20689765,682,682,682,682,0
20250219,115900,20689765,682,682,682,682,0
20250219,115800,20689765,682,682,682,682,0
20250219,115700,20689765,682,682,682,682,0
20250219,115600,20689765,682,682,682,682,0
20250219,115500,20689765,682,682,682,682,0
20250219,115400,20689765,682,684,684,682,1160
20250219,115300,19898200,685,685,685,685,0
20250219,115200,19898200,685,685,685,685,0
20250219,115100,19898200,685,685,685,685,0
20250219,115000,19898200,685,685,685,685,0
20250219,114900,19898200,685,685,685,685,0
20250219,114800,19898200,685,685,685,685,0
20250219,114700,19898200,685,685,685,685,0
20250219,114600,19898200,685,685,685,685,0
20250219,114500,19898200,685,685,685,685,0
20250219,114400,19898200,685,685,685,685,3
20250219,114300,19896145,685,685,685,685,0
20250219,114200,19896145,685,685,685,685,0
20250219,114100,19896145,685,685,685,685,91
20250219,114000,19833810,685,685,685,685,0
20250219,113900,19833810,685,685,685,685,0
20250219,113800,19833810,685,684,685,684,261
20250219,113700,19655265,685,685,685,685,0
20250219,113600,19655265,685,685,685,685,0
20250219,113500,19655265,685,685,685,685,73
20250219,113400,19605260,685,685,685,685,0
20250219,113300,19605260,685,685,685,685,0
20250219,113200,19605260,685,685,685,685,0
20250219,113100,19605260,685,685,685,685,0
20250219,113000,19605260,685,685,685,685,0
20250219,112900,19605260,685,685,685,685,0
20250219,112800,19605260,685,685,685,685,0
20250219,112700,19605260,685,685,685,685,0
20250219,112600,19605260,685,685,685,685,0
20250219,112500,19605260,685,685,685,685,0
20250219,112400,19605260,685,685,685,685,0
20250219,112300,19605260,685,685,685,685,0
20250219,112200,19605260,685,685,685,685,0
20250219,112100,19605260,685,685,685,685,0
20250219,112000,19605260,685,685,685,685,0
20250219,111900,19605260,685,685,685,685,0
20250219,111800,19605260,685,685,685,685,137
20250219,111700,19511415,686,686,686,686,0
20250219,111600,19511415,686,686,686,686,0
20250219,111500,19511415,686,686,686,686,0
20250219,111400,19511415,686,686,686,686,0
20250219,111300,19511415,686,686,686,686,0
20250219,111200,19511415,686,686,686,686,0
20250219,111100,19511415,686,686,686,686,0
20250219,111000,19511415,686,686,686,686,39
20250219,110900,19484661,686,686,686,686,421
20250219,110800,19195855,688,688,688,688,0
20250219,110700,19195855,688,686,688,686,139
20250219,110600,19100423,686,686,686,686,0
20250219,110500,19100423,686,686,686,686,0
20250219,110400,19100423,686,686,686,686,0
20250219,110300,19100423,686,685,686,685,2479
20250219,110200,17399830,679,679,679,679,0
20250219,110100,17399830,679,679,679,679,0
20250219,110000,17399830,679,679,679,679,0
20250219,105900,17399830,679,679,679,679,0
20250219,105800,17399830,679,679,679,679,0
20250219,105700,17399830,679,679,679,679,0
20250219,105600,17399830,679,679,679,679,0
20250219,105500,17399830,679,679,679,679,1
20250219,105400,17399151,686,685,686,685,100
20250219,105300,17330588,686,686,686,686,0
20250219,105200,17330588,686,678,686,678,10041
20250219,105100,10454622,678,678,678,678,485
20250219,105000,10125792,678,678,678,678,44
20250219,104900,10095960,678,678,678,678,0
20250219,104800,10095960,678,678,678,678,222
20250219,104700,9945444,678,678,678,678,137
20250219,104600,9852558,678,678,678,678,0
20250219,104500,9852558,678,678,678,678,0
20250219,104400,9852558,678,681,681,678,200
20250219,104300,9716482,686,686,686,686,0
20250219,104200,9716482,686,686,686,686,0
20250219,104100,9716482,686,686,686,686,0
20250219,104000,9716482,686,686,686,686,0
20250219,103900,9716482,686,686,686,686,0
20250219,103800,9716482,686,686,686,686,0
20250219,103700,9716482,686,682,686,682,1055
20250219,103600,8996968,682,682,682,682,0
20250219,103500,8996968,682,682,682,682,0
20250219,103400,8996968,682,682,682,682,10
20250219,103300,8990148,680,680,680,680,2016
20250219,103200,7619268,681,681,681,681,2415
20250219,103100,5974653,682,682,682,682,130
20250219,103000,5885993,682,682,682,682,78
20250219,102900,5832797,681,681,681,681,0
20250219,102800,5832797,681,681,681,681,0
20250219,102700,5832797,681,681,681,681,0
20250219,102600,5832797,681,681,681,681,0
20250219,102500,5832797,681,681,681,681,0
20250219,102400,5832797,681,681,681,681,0
20250219,102300,5832797,681,681,681,681,0
20250219,102200,5832797,681,681,681,681,1
20250219,102100,5832116,681,681,681,681,400
20250219,102000,5559716,682,682,682,682,0
20250219,101900,5559716,682,682,682,682,0
20250219,101800,5559716,682,687,687,682,50
20250219,101700,5525611,688,688,688,688,0
20250219,101600,5525611,688,688,688,688,0
20250219,101500,5525611,688,688,688,688,0
20250219,101400,5525611,688,688,688,688,0
20250219,101300,5525611,688,688,688,688,0
20250219,101200,5525611,688,688,688,688,0
20250219,101100,5525611,688,688,688,688,0
20250219,101000,5525611,688,688,688,688,0
20250219,100900,5525611,688,688,688,688,0
20250219,100800,5525611,688,688,688,688,0
20250219,100700,5525611,688,688,688,688,0
20250219,100600,5525611,688,687,688,687,202
20250219,100500,5386834,687,687,687,687,0
20250219,100400,5386834,687,687,687,687,0
20250219,100300,5386834,687,687,687,687,0
20250219,100200,5386834,687,687,687,687,0
20250219,100100,5386834,687,687,687,687,402
20250219,100000,5110660,688,688,688,688,0
20250219,095900,5110660,688,688,688,688,0
20250219,095800,5110660,688,688,688,688,0
20250219,095700,5110660,688,688,688,688,0
20250219,095600,5110660,688,688,688,688,26
20250219,095500,5092772,689,689,689,689,14
20250219,095400,5083126,688,688,688,688,0
20250219,095300,5083126,688,683,688,682,919
20250219,095200,4455357,689,689,689,689,0
20250219,095100,4455357,689,689,689,689,0
20250219,095000,4455357,689,689,689,689,0
20250219,094900,4455357,689,689,689,689,0
20250219,094800,4455357,689,689,689,689,0
20250219,094700,4455357,689,689,689,689,0
20250219,094600,4455357,689,689,689,689,0
20250219,094500,4455357,689,689,689,689,1
20250219,094400,4454668,689,689,689,689,202
20250219,094300,4315490,689,689,689,689,0
20250219,094200,4315490,689,689,689,689,112
20250219,094100,4238322,683,683,683,683,0
20250219,094000,4238322,683,683,683,683,0
20250219,093900,4238322,683,683,683,683,0
20250219,093800,4238322,683,683,683,683,0
20250219,093700,4238322,683,683,683,683,0
20250219,093600,4238322,683,683,683,683,0
20250219,093500,4238322,683,683,683,683,0
20250219,093400,4238322,683,683,683,683,0
20250219,093300,4238322,683,683,683,683,0
20250219,093200,4238322,683,683,683,683,0
20250219,093100,4238322,683,683,683,683,0
20250219,093000,4238322,683,683,683,683,0
20250219,092900,4238322,683,683,683,683,0
20250219,092800,4238322,683,683,683,683,0
20250219,092700,4238322,683,683,683,683,0
20250219,092600,4238322,683,683,683,683,0
20250219,092500,4238322,683,683,683,683,0
20250219,092400,4238322,683,683,683,683,2
20250219,092300,4236956,684,684,684,684,0
20250219,092200,4236956,684,684,684,684,29
20250219,092100,4217120,684,684,684,684,800
20250219,092000,3669920,684,684,684,684,9
20250219,091900,3663764,683,683,683,683,90
20250219,091800,3602294,683,683,683,683,0
20250219,091700,3602294,683,683,683,683,0
20250219,091600,3602294,683,683,683,683,0
20250219,091500,3602294,683,683,683,683,0
20250219,091400,3602294,683,683,683,683,0
20250219,091300,3602294,683,683,683,683,0
20250219,091200,3602294,683,684,684,683,31
20250219,091100,3581120,691,691,691,691,0
20250219,091000,3581120,691,691,691,691,0
20250219,090900,3581120,691,691,691,691,0
20250219,090800,3581120,691,691,691,691,2000
20250219,090700,2199120,692,692,692,692,1
20250219,090600,2198428,693,693,693,693,0
20250219,090500,2198428,693,693,693,693,8
20250219,090400,2192884,694,694,694,694,1
20250219,090300,2192190,683,683,683,683,0
20250219,090200,2192190,683,683,683,683,0
20250219,090100,2192190,683,683,683,683,388
20250219,090000,1927186,695,683,695,683,2816
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193500 38652867 684 684 684 684 652
3 20250219 193400 38652867 684 684 684 684 0
4 20250219 193300 38652867 684 684 684 684 0
5 20250219 193200 38652867 684 684 684 684 0
6 20250219 193100 38652867 684 684 684 684 0
7 20250219 193000 38652867 684 684 684 684 0
8 20250219 192900 38652867 684 684 684 684 0
9 20250219 192800 38652867 684 684 684 684 0
10 20250219 192700 38652867 684 684 684 684 0
11 20250219 192600 38652867 684 684 684 684 0
12 20250219 192500 38652867 684 684 684 684 0
13 20250219 192400 38652867 684 684 684 684 0
14 20250219 192300 38652867 684 684 684 684 0
15 20250219 192200 38652867 684 684 684 684 0
16 20250219 192100 38652867 684 684 684 684 0
17 20250219 192000 38652867 684 684 684 684 0
18 20250219 191900 38652867 684 684 684 684 0
19 20250219 191800 38652867 684 684 684 684 0
20 20250219 191700 38652867 684 684 684 684 0
21 20250219 191600 38652867 684 684 684 684 0
22 20250219 191500 38652867 684 684 684 684 0
23 20250219 191400 38652867 684 684 684 684 0
24 20250219 191300 38652867 684 684 684 684 0
25 20250219 191200 38652867 684 684 684 684 0
26 20250219 191100 38652867 684 684 684 684 0
27 20250219 191000 38652867 684 684 684 684 0
28 20250219 190900 38652867 684 684 684 684 0
29 20250219 190800 38652867 684 684 684 684 0
30 20250219 190700 38652867 684 684 684 684 0
31 20250219 190600 38652867 684 684 684 684 0
32 20250219 190500 38652867 684 684 684 684 652
33 20250219 190400 38652867 684 684 684 684 0
34 20250219 190300 38652867 684 684 684 684 0
35 20250219 190200 38652867 684 684 684 684 0
36 20250219 190100 38652867 684 684 684 684 0
37 20250219 190000 38652867 684 684 684 684 0
38 20250219 185900 38652867 684 684 684 684 0
39 20250219 185800 38652867 684 684 684 684 0
40 20250219 185700 38652867 684 684 684 684 0
41 20250219 185600 38652867 684 684 684 684 0
42 20250219 185500 38652867 684 684 684 684 0
43 20250219 185400 38652867 684 684 684 684 0
44 20250219 185300 38652867 684 684 684 684 0
45 20250219 185200 38652867 684 684 684 684 0
46 20250219 185100 38652867 684 684 684 684 0
47 20250219 185000 38652867 684 684 684 684 0
48 20250219 184900 38652867 684 684 684 684 0
49 20250219 184800 38652867 684 684 684 684 0
50 20250219 184700 38652867 684 684 684 684 0
51 20250219 184600 38652867 684 684 684 684 0
52 20250219 184500 38652867 684 684 684 684 0
53 20250219 184400 38652867 684 684 684 684 0
54 20250219 184300 38652867 684 684 684 684 0
55 20250219 184200 38652867 684 684 684 684 0
56 20250219 184100 38652867 684 684 684 684 0
57 20250219 184000 38652867 684 684 684 684 0
58 20250219 183900 38652867 684 684 684 684 0
59 20250219 183800 38652867 684 684 684 684 0
60 20250219 183700 38652867 684 684 684 684 0
61 20250219 183600 38652867 684 684 684 684 0
62 20250219 183500 38652867 684 684 684 684 652
63 20250219 183400 38652867 684 684 684 684 0
64 20250219 183300 38652867 684 684 684 684 0
65 20250219 183200 38652867 684 684 684 684 0
66 20250219 183100 38652867 684 684 684 684 0
67 20250219 183000 38652867 684 684 684 684 0
68 20250219 182900 38652867 684 684 684 684 0
69 20250219 182800 38652867 684 684 684 684 0
70 20250219 182700 38652867 684 684 684 684 0
71 20250219 182600 38652867 684 684 684 684 0
72 20250219 182500 38652867 684 684 684 684 0
73 20250219 182400 38652867 684 684 684 684 0
74 20250219 182300 38652867 684 684 684 684 0
75 20250219 182200 38652867 684 684 684 684 0
76 20250219 182100 38652867 684 684 684 684 0
77 20250219 182000 38652867 684 684 684 684 0
78 20250219 181900 38652867 684 684 684 684 0
79 20250219 181800 38652867 684 684 684 684 0
80 20250219 181700 38652867 684 684 684 684 0
81 20250219 181600 38652867 684 684 684 684 0
82 20250219 181500 38652867 684 684 684 684 0
83 20250219 181400 38652867 684 684 684 684 0
84 20250219 181300 38652867 684 684 684 684 0
85 20250219 181200 38652867 684 684 684 684 0
86 20250219 181100 38652867 684 684 684 684 0
87 20250219 181000 38652867 684 684 684 684 0
88 20250219 180900 38652867 684 684 684 684 0
89 20250219 180800 38652867 684 684 684 684 0
90 20250219 180700 38652867 684 684 684 684 0
91 20250219 180600 38652867 684 684 684 684 0
92 20250219 180500 38652867 684 684 684 684 652
93 20250219 180400 38652867 684 684 684 684 0
94 20250219 180300 38652867 684 684 684 684 0
95 20250219 180200 38652867 684 684 684 684 0
96 20250219 180100 38652867 684 684 684 684 0
97 20250219 180000 38652867 684 684 684 684 0
98 20250219 175900 38652867 684 684 684 684 0
99 20250219 175800 38652867 684 684 684 684 0
100 20250219 175700 38652867 684 684 684 684 0
101 20250219 175600 38652867 684 684 684 684 0
102 20250219 175500 38652867 684 684 684 684 0
103 20250219 175400 38652867 684 684 684 684 0
104 20250219 175300 38652867 684 684 684 684 0
105 20250219 175200 38652867 684 684 684 684 0
106 20250219 175100 38652867 684 684 684 684 0
107 20250219 175000 38652867 684 684 684 684 0
108 20250219 174900 38652867 684 684 684 684 0
109 20250219 174800 38652867 684 684 684 684 0
110 20250219 174700 38652867 684 684 684 684 0
111 20250219 174600 38652867 684 684 684 684 0
112 20250219 174500 38652867 684 684 684 684 0
113 20250219 174400 38652867 684 684 684 684 0
114 20250219 174300 38652867 684 684 684 684 0
115 20250219 174200 38652867 684 684 684 684 0
116 20250219 174100 38652867 684 684 684 684 0
117 20250219 174000 38652867 684 684 684 684 0
118 20250219 173900 38652867 684 684 684 684 0
119 20250219 173800 38652867 684 684 684 684 0
120 20250219 173700 38652867 684 684 684 684 0
121 20250219 173600 38652867 684 684 684 684 0
122 20250219 173500 38652867 684 684 684 684 652
123 20250219 173400 38652867 684 684 684 684 0
124 20250219 173300 38652867 684 684 684 684 0
125 20250219 173200 38652867 684 684 684 684 0
126 20250219 173100 38652867 684 684 684 684 0
127 20250219 173000 38652867 684 684 684 684 0
128 20250219 172900 38652867 684 684 684 684 0
129 20250219 172800 38652867 684 684 684 684 0
130 20250219 172700 38652867 684 684 684 684 0
131 20250219 172600 38652867 684 684 684 684 0
132 20250219 172500 38652867 684 684 684 684 0
133 20250219 172400 38652867 684 684 684 684 0
134 20250219 172300 38652867 684 684 684 684 0
135 20250219 172200 38652867 684 684 684 684 0
136 20250219 172100 38652867 684 684 684 684 0
137 20250219 172000 38652867 684 684 684 684 0
138 20250219 171900 38652867 684 684 684 684 0
139 20250219 171800 38652867 684 684 684 684 0
140 20250219 171700 38652867 684 684 684 684 0
141 20250219 171600 38652867 684 684 684 684 0
142 20250219 171500 38652867 684 684 684 684 0
143 20250219 171400 38652867 684 684 684 684 0
144 20250219 171300 38652867 684 684 684 684 0
145 20250219 171200 38652867 684 684 684 684 0
146 20250219 171100 38652867 684 684 684 684 0
147 20250219 171000 38652867 684 684 684 684 0
148 20250219 170900 38652867 684 684 684 684 0
149 20250219 170800 38652867 684 684 684 684 0
150 20250219 170700 38652867 684 684 684 684 0
151 20250219 170600 38652867 684 684 684 684 0
152 20250219 170500 38652867 684 684 684 684 652
153 20250219 170400 38652867 684 684 684 684 0
154 20250219 170300 38652867 684 684 684 684 0
155 20250219 170200 38652867 684 684 684 684 0
156 20250219 170100 38652867 684 684 684 684 0
157 20250219 170000 38652867 684 684 684 684 0
158 20250219 165900 38652867 684 684 684 684 0
159 20250219 165800 38652867 684 684 684 684 0
160 20250219 165700 38652867 684 684 684 684 0
161 20250219 165600 38652867 684 684 684 684 0
162 20250219 165500 38652867 684 684 684 684 0
163 20250219 165400 38652867 684 684 684 684 0
164 20250219 165300 38652867 684 684 684 684 0
165 20250219 165200 38652867 684 684 684 684 0
166 20250219 165100 38652867 684 684 684 684 0
167 20250219 165000 38652867 684 684 684 684 0
168 20250219 164900 38652867 684 684 684 684 0
169 20250219 164800 38652867 684 684 684 684 0
170 20250219 164700 38652867 684 684 684 684 0
171 20250219 164600 38652867 684 684 684 684 0
172 20250219 164500 38652867 684 684 684 684 0
173 20250219 164400 38652867 684 684 684 684 0
174 20250219 164300 38652867 684 684 684 684 0
175 20250219 164200 38652867 684 684 684 684 0
176 20250219 164100 38652867 684 684 684 684 0
177 20250219 164000 38652867 684 684 684 684 0
178 20250219 163900 38652867 684 684 684 684 0
179 20250219 163800 38652867 684 684 684 684 0
180 20250219 163700 38652867 684 684 684 684 0
181 20250219 163600 38652867 684 684 684 684 0
182 20250219 163500 38652867 684 684 684 684 652
183 20250219 163400 38652867 684 684 684 684 0
184 20250219 163300 38652867 684 684 684 684 0
185 20250219 163200 38652867 684 684 684 684 0
186 20250219 163100 38652867 684 684 684 684 0
187 20250219 163000 38652867 684 684 684 684 0
188 20250219 162900 38652867 684 684 684 684 0
189 20250219 162800 38652867 684 684 684 684 0
190 20250219 162700 38652867 684 684 684 684 0
191 20250219 162600 38652867 684 684 684 684 0
192 20250219 162500 38652867 684 684 684 684 0
193 20250219 162400 38652867 684 684 684 684 0
194 20250219 162300 38652867 684 684 684 684 0
195 20250219 162200 38652867 684 684 684 684 0
196 20250219 162100 38652867 684 684 684 684 0
197 20250219 162000 38652867 684 684 684 684 0
198 20250219 161900 38652867 684 684 684 684 0
199 20250219 161800 38652867 684 684 684 684 0
200 20250219 161700 38652867 684 684 684 684 0
201 20250219 161600 38652867 684 684 684 684 0
202 20250219 161500 38652867 684 684 684 684 0
203 20250219 161400 38652867 684 684 684 684 0
204 20250219 161300 38652867 684 684 684 684 0
205 20250219 161200 38652867 684 684 684 684 0
206 20250219 161100 38652867 684 684 684 684 0
207 20250219 161000 38652867 684 684 684 684 0
208 20250219 160900 38652867 684 684 684 684 0
209 20250219 160800 38652867 684 684 684 684 0
210 20250219 160700 38652867 684 684 684 684 0
211 20250219 160600 38652867 684 684 684 684 0
212 20250219 160500 38652867 684 684 684 684 652
213 20250219 160400 38652867 684 684 684 684 0
214 20250219 160300 38652867 684 684 684 684 0
215 20250219 160200 38652867 684 684 684 684 0
216 20250219 160100 38652867 684 684 684 684 0
217 20250219 160000 38652867 684 684 684 684 0
218 20250219 155900 38652867 684 684 684 684 0
219 20250219 155800 38652867 684 684 684 684 0
220 20250219 155700 38652867 684 684 684 684 0
221 20250219 155600 38652867 684 684 684 684 0
222 20250219 155500 38652867 684 684 684 684 0
223 20250219 155400 38652867 684 684 684 684 0
224 20250219 155300 38652867 684 684 684 684 0
225 20250219 155200 38652867 684 684 684 684 0
226 20250219 155100 38652867 684 684 684 684 0
227 20250219 155000 38652867 684 684 684 684 0
228 20250219 154900 38652867 684 684 684 684 0
229 20250219 154800 38652867 684 684 684 684 0
230 20250219 154700 38652867 684 684 684 684 0
231 20250219 154600 38652867 684 684 684 684 0
232 20250219 154500 38652867 684 684 684 684 0
233 20250219 154400 38652867 684 684 684 684 0
234 20250219 154300 38652867 684 684 684 684 0
235 20250219 154200 38652867 684 684 684 684 0
236 20250219 154100 38652867 684 684 684 684 0
237 20250219 154000 38652867 684 684 684 684 0
238 20250219 153900 38652867 684 684 684 684 0
239 20250219 153800 38652867 684 684 684 684 0
240 20250219 153700 38652867 684 684 684 684 0
241 20250219 153600 38652867 684 684 684 684 0
242 20250219 153500 38652867 684 684 684 684 652
243 20250219 153400 38652867 684 684 684 684 0
244 20250219 153300 38652867 684 684 684 684 0
245 20250219 153200 38652867 684 684 684 684 0
246 20250219 153100 38652867 684 684 684 684 0
247 20250219 153000 38652867 684 684 684 684 652
248 20250219 152900 38206899 688 688 688 688 0
249 20250219 152800 38206899 688 688 688 688 0
250 20250219 152700 38206899 688 688 688 688 0
251 20250219 152600 38206899 688 688 688 688 0
252 20250219 152500 38206899 688 688 688 688 0
253 20250219 152400 38206899 688 688 688 688 0
254 20250219 152300 38206899 688 688 688 688 0
255 20250219 152200 38206899 688 688 688 688 0
256 20250219 152100 38206899 688 688 688 688 0
257 20250219 152000 38206899 688 688 688 688 0
258 20250219 151900 38206899 688 686 688 683 8569
259 20250219 151800 32352913 688 688 688 688 0
260 20250219 151700 32352913 688 688 688 688 0
261 20250219 151600 32352913 688 688 688 688 0
262 20250219 151500 32352913 688 688 688 688 0
263 20250219 151400 32352913 688 688 688 688 0
264 20250219 151300 32352913 688 688 688 688 0
265 20250219 151200 32352913 688 688 688 688 0
266 20250219 151100 32352913 688 688 688 688 0
267 20250219 151000 32352913 688 688 688 688 0
268 20250219 150900 32352913 688 688 688 688 0
269 20250219 150800 32352913 688 688 688 688 500
270 20250219 150700 32008913 687 687 687 687 0
271 20250219 150600 32008913 687 687 687 687 0
272 20250219 150500 32008913 687 687 687 687 0
273 20250219 150400 32008913 687 687 687 687 2
274 20250219 150300 32007539 688 688 688 688 0
275 20250219 150200 32007539 688 688 688 688 0
276 20250219 150100 32007539 688 688 688 688 0
277 20250219 150000 32007539 688 688 688 688 1
278 20250219 145900 32006851 689 689 689 689 1
279 20250219 145800 32006162 688 688 688 688 0
280 20250219 145700 32006162 688 688 688 688 0
281 20250219 145600 32006162 688 688 688 688 0
282 20250219 145500 32006162 688 688 688 688 0
283 20250219 145400 32006162 688 688 688 688 0
284 20250219 145300 32006162 688 688 688 688 0
285 20250219 145200 32006162 688 688 688 688 0
286 20250219 145100 32006162 688 688 688 688 0
287 20250219 145000 32006162 688 688 688 688 0
288 20250219 144900 32006162 688 688 688 688 0
289 20250219 144800 32006162 688 688 688 688 0
290 20250219 144700 32006162 688 688 688 688 0
291 20250219 144600 32006162 688 688 688 688 0
292 20250219 144500 32006162 688 688 688 688 0
293 20250219 144400 32006162 688 688 688 688 1
294 20250219 144300 32005474 689 689 689 689 0
295 20250219 144200 32005474 689 689 689 689 0
296 20250219 144100 32005474 689 689 689 689 0
297 20250219 144000 32005474 689 689 689 689 3
298 20250219 143900 32003407 689 689 689 689 0
299 20250219 143800 32003407 689 689 689 689 0
300 20250219 143700 32003407 689 689 689 689 0
301 20250219 143600 32003407 689 689 689 689 0
302 20250219 143500 32003407 689 689 689 689 0
303 20250219 143400 32003407 689 689 689 689 0
304 20250219 143300 32003407 689 689 689 689 0
305 20250219 143200 32003407 689 689 689 689 0
306 20250219 143100 32003407 689 689 689 689 0
307 20250219 143000 32003407 689 689 689 689 0
308 20250219 142900 32003407 689 689 689 689 0
309 20250219 142800 32003407 689 689 689 689 0
310 20250219 142700 32003407 689 689 689 689 0
311 20250219 142600 32003407 689 689 689 689 639
312 20250219 142500 31563136 689 689 689 689 0
313 20250219 142400 31563136 689 689 689 689 0
314 20250219 142300 31563136 689 689 689 689 0
315 20250219 142200 31563136 689 689 689 689 0
316 20250219 142100 31563136 689 689 689 689 0
317 20250219 142000 31563136 689 689 689 689 0
318 20250219 141900 31563136 689 689 689 689 0
319 20250219 141800 31563136 689 689 689 689 0
320 20250219 141700 31563136 689 689 689 689 0
321 20250219 141600 31563136 689 689 689 689 0
322 20250219 141500 31563136 689 689 689 689 0
323 20250219 141400 31563136 689 689 689 689 0
324 20250219 141300 31563136 689 689 689 689 0
325 20250219 141200 31563136 689 689 689 689 2
326 20250219 141100 31561758 692 692 692 692 0
327 20250219 141000 31561758 692 692 692 692 0
328 20250219 140900 31561758 692 692 692 692 0
329 20250219 140800 31561758 692 692 692 692 0
330 20250219 140700 31561758 692 692 692 692 0
331 20250219 140600 31561758 692 692 692 692 0
332 20250219 140500 31561758 692 692 692 692 0
333 20250219 140400 31561758 692 692 692 692 0
334 20250219 140300 31561758 692 692 692 692 0
335 20250219 140200 31561758 692 692 692 692 0
336 20250219 140100 31561758 692 692 692 692 0
337 20250219 140000 31561758 692 692 692 692 0
338 20250219 135900 31561758 692 692 692 692 0
339 20250219 135800 31561758 692 692 692 692 0
340 20250219 135700 31561758 692 692 692 692 0
341 20250219 135600 31561758 692 692 692 692 0
342 20250219 135500 31561758 692 692 692 692 0
343 20250219 135400 31561758 692 692 692 692 0
344 20250219 135300 31561758 692 692 692 692 0
345 20250219 135200 31561758 692 692 692 692 0
346 20250219 135100 31561758 692 692 692 692 0
347 20250219 135000 31561758 692 692 692 692 50
348 20250219 134900 31527158 686 686 686 686 0
349 20250219 134800 31527158 686 686 686 686 0
350 20250219 134700 31527158 686 686 686 686 0
351 20250219 134600 31527158 686 686 686 686 0
352 20250219 134500 31527158 686 686 686 686 2
353 20250219 134400 31525786 695 695 695 695 0
354 20250219 134300 31525786 695 695 695 695 0
355 20250219 134200 31525786 695 695 695 695 0
356 20250219 134100 31525786 695 695 695 695 0
357 20250219 134000 31525786 695 695 695 695 0
358 20250219 133900 31525786 695 695 695 695 0
359 20250219 133800 31525786 695 695 695 695 0
360 20250219 133700 31525786 695 695 695 695 0
361 20250219 133600 31525786 695 695 695 695 3598
362 20250219 133500 29025176 694 691 694 691 8425
363 20250219 133400 23180868 689 685 689 685 3361
364 20250219 133300 20875354 683 683 683 683 0
365 20250219 133200 20875354 683 683 683 683 0
366 20250219 133100 20875354 683 683 683 683 0
367 20250219 133000 20875354 683 683 683 683 0
368 20250219 132900 20875354 683 683 683 683 0
369 20250219 132800 20875354 683 683 683 683 0
370 20250219 132700 20875354 683 683 683 683 0
371 20250219 132600 20875354 683 683 683 683 0
372 20250219 132500 20875354 683 683 683 683 0
373 20250219 132400 20875354 683 683 683 683 0
374 20250219 132300 20875354 683 683 683 683 0
375 20250219 132200 20875354 683 683 683 683 0
376 20250219 132100 20875354 683 683 683 683 0
377 20250219 132000 20875354 683 683 683 683 0
378 20250219 131900 20875354 683 683 683 683 0
379 20250219 131800 20875354 683 683 683 683 0
380 20250219 131700 20875354 683 683 683 683 0
381 20250219 131600 20875354 683 683 683 683 0
382 20250219 131500 20875354 683 683 683 683 0
383 20250219 131400 20875354 683 683 683 683 0
384 20250219 131300 20875354 683 683 683 683 0
385 20250219 131200 20875354 683 683 683 683 0
386 20250219 131100 20875354 683 683 683 683 0
387 20250219 131000 20875354 683 685 685 683 4
388 20250219 130900 20872616 686 686 686 686 0
389 20250219 130800 20872616 686 686 686 686 0
390 20250219 130700 20872616 686 686 686 686 0
391 20250219 130600 20872616 686 686 686 686 0
392 20250219 130500 20872616 686 686 686 686 0
393 20250219 130400 20872616 686 686 686 686 0
394 20250219 130300 20872616 686 686 686 686 0
395 20250219 130200 20872616 686 686 686 686 0
396 20250219 130100 20872616 686 686 686 686 0
397 20250219 130000 20872616 686 686 686 686 65
398 20250219 125900 20828026 686 686 686 686 0
399 20250219 125800 20828026 686 686 686 686 13
400 20250219 125700 20819108 686 684 686 683 108
401 20250219 125600 20745246 685 685 685 685 0
402 20250219 125500 20745246 685 685 685 685 0
403 20250219 125400 20745246 685 685 685 685 58
404 20250219 125300 20705516 683 683 683 683 0
405 20250219 125200 20705516 683 683 683 683 0
406 20250219 125100 20705516 683 683 683 683 0
407 20250219 125000 20705516 683 683 683 683 0
408 20250219 124900 20705516 683 683 683 683 1
409 20250219 124800 20704833 683 683 683 683 0
410 20250219 124700 20704833 683 683 683 683 0
411 20250219 124600 20704833 683 683 683 683 0
412 20250219 124500 20704833 683 683 683 683 0
413 20250219 124400 20704833 683 683 683 683 0
414 20250219 124300 20704833 683 683 683 683 0
415 20250219 124200 20704833 683 683 683 683 0
416 20250219 124100 20704833 683 683 683 683 0
417 20250219 124000 20704833 683 683 683 683 1
418 20250219 123900 20704150 685 685 685 685 0
419 20250219 123800 20704150 685 685 685 685 0
420 20250219 123700 20704150 685 685 685 685 0
421 20250219 123600 20704150 685 685 685 685 0
422 20250219 123500 20704150 685 685 685 685 0
423 20250219 123400 20704150 685 685 685 685 10
424 20250219 123300 20697300 685 685 685 685 0
425 20250219 123200 20697300 685 685 685 685 0
426 20250219 123100 20697300 685 685 685 685 5
427 20250219 123000 20693875 685 685 685 685 0
428 20250219 122900 20693875 685 685 685 685 0
429 20250219 122800 20693875 685 685 685 685 0
430 20250219 122700 20693875 685 685 685 685 0
431 20250219 122600 20693875 685 685 685 685 0
432 20250219 122500 20693875 685 685 685 685 0
433 20250219 122400 20693875 685 685 685 685 0
434 20250219 122300 20693875 685 685 685 685 0
435 20250219 122200 20693875 685 685 685 685 0
436 20250219 122100 20693875 685 685 685 685 0
437 20250219 122000 20693875 685 685 685 685 0
438 20250219 121900 20693875 685 685 685 685 0
439 20250219 121800 20693875 685 685 685 685 0
440 20250219 121700 20693875 685 685 685 685 0
441 20250219 121600 20693875 685 685 685 685 0
442 20250219 121500 20693875 685 685 685 685 0
443 20250219 121400 20693875 685 685 685 685 0
444 20250219 121300 20693875 685 685 685 685 0
445 20250219 121200 20693875 685 685 685 685 0
446 20250219 121100 20693875 685 685 685 685 0
447 20250219 121000 20693875 685 685 685 685 0
448 20250219 120900 20693875 685 685 685 685 5
449 20250219 120800 20690450 685 685 685 685 0
450 20250219 120700 20690450 685 685 685 685 0
451 20250219 120600 20690450 685 685 685 685 0
452 20250219 120500 20690450 685 685 685 685 0
453 20250219 120400 20690450 685 685 685 685 1
454 20250219 120300 20689765 682 682 682 682 0
455 20250219 120200 20689765 682 682 682 682 0
456 20250219 120100 20689765 682 682 682 682 0
457 20250219 120000 20689765 682 682 682 682 0
458 20250219 115900 20689765 682 682 682 682 0
459 20250219 115800 20689765 682 682 682 682 0
460 20250219 115700 20689765 682 682 682 682 0
461 20250219 115600 20689765 682 682 682 682 0
462 20250219 115500 20689765 682 682 682 682 0
463 20250219 115400 20689765 682 684 684 682 1160
464 20250219 115300 19898200 685 685 685 685 0
465 20250219 115200 19898200 685 685 685 685 0
466 20250219 115100 19898200 685 685 685 685 0
467 20250219 115000 19898200 685 685 685 685 0
468 20250219 114900 19898200 685 685 685 685 0
469 20250219 114800 19898200 685 685 685 685 0
470 20250219 114700 19898200 685 685 685 685 0
471 20250219 114600 19898200 685 685 685 685 0
472 20250219 114500 19898200 685 685 685 685 0
473 20250219 114400 19898200 685 685 685 685 3
474 20250219 114300 19896145 685 685 685 685 0
475 20250219 114200 19896145 685 685 685 685 0
476 20250219 114100 19896145 685 685 685 685 91
477 20250219 114000 19833810 685 685 685 685 0
478 20250219 113900 19833810 685 685 685 685 0
479 20250219 113800 19833810 685 684 685 684 261
480 20250219 113700 19655265 685 685 685 685 0
481 20250219 113600 19655265 685 685 685 685 0
482 20250219 113500 19655265 685 685 685 685 73
483 20250219 113400 19605260 685 685 685 685 0
484 20250219 113300 19605260 685 685 685 685 0
485 20250219 113200 19605260 685 685 685 685 0
486 20250219 113100 19605260 685 685 685 685 0
487 20250219 113000 19605260 685 685 685 685 0
488 20250219 112900 19605260 685 685 685 685 0
489 20250219 112800 19605260 685 685 685 685 0
490 20250219 112700 19605260 685 685 685 685 0
491 20250219 112600 19605260 685 685 685 685 0
492 20250219 112500 19605260 685 685 685 685 0
493 20250219 112400 19605260 685 685 685 685 0
494 20250219 112300 19605260 685 685 685 685 0
495 20250219 112200 19605260 685 685 685 685 0
496 20250219 112100 19605260 685 685 685 685 0
497 20250219 112000 19605260 685 685 685 685 0
498 20250219 111900 19605260 685 685 685 685 0
499 20250219 111800 19605260 685 685 685 685 137
500 20250219 111700 19511415 686 686 686 686 0
501 20250219 111600 19511415 686 686 686 686 0
502 20250219 111500 19511415 686 686 686 686 0
503 20250219 111400 19511415 686 686 686 686 0
504 20250219 111300 19511415 686 686 686 686 0
505 20250219 111200 19511415 686 686 686 686 0
506 20250219 111100 19511415 686 686 686 686 0
507 20250219 111000 19511415 686 686 686 686 39
508 20250219 110900 19484661 686 686 686 686 421
509 20250219 110800 19195855 688 688 688 688 0
510 20250219 110700 19195855 688 686 688 686 139
511 20250219 110600 19100423 686 686 686 686 0
512 20250219 110500 19100423 686 686 686 686 0
513 20250219 110400 19100423 686 686 686 686 0
514 20250219 110300 19100423 686 685 686 685 2479
515 20250219 110200 17399830 679 679 679 679 0
516 20250219 110100 17399830 679 679 679 679 0
517 20250219 110000 17399830 679 679 679 679 0
518 20250219 105900 17399830 679 679 679 679 0
519 20250219 105800 17399830 679 679 679 679 0
520 20250219 105700 17399830 679 679 679 679 0
521 20250219 105600 17399830 679 679 679 679 0
522 20250219 105500 17399830 679 679 679 679 1
523 20250219 105400 17399151 686 685 686 685 100
524 20250219 105300 17330588 686 686 686 686 0
525 20250219 105200 17330588 686 678 686 678 10041
526 20250219 105100 10454622 678 678 678 678 485
527 20250219 105000 10125792 678 678 678 678 44
528 20250219 104900 10095960 678 678 678 678 0
529 20250219 104800 10095960 678 678 678 678 222
530 20250219 104700 9945444 678 678 678 678 137
531 20250219 104600 9852558 678 678 678 678 0
532 20250219 104500 9852558 678 678 678 678 0
533 20250219 104400 9852558 678 681 681 678 200
534 20250219 104300 9716482 686 686 686 686 0
535 20250219 104200 9716482 686 686 686 686 0
536 20250219 104100 9716482 686 686 686 686 0
537 20250219 104000 9716482 686 686 686 686 0
538 20250219 103900 9716482 686 686 686 686 0
539 20250219 103800 9716482 686 686 686 686 0
540 20250219 103700 9716482 686 682 686 682 1055
541 20250219 103600 8996968 682 682 682 682 0
542 20250219 103500 8996968 682 682 682 682 0
543 20250219 103400 8996968 682 682 682 682 10
544 20250219 103300 8990148 680 680 680 680 2016
545 20250219 103200 7619268 681 681 681 681 2415
546 20250219 103100 5974653 682 682 682 682 130
547 20250219 103000 5885993 682 682 682 682 78
548 20250219 102900 5832797 681 681 681 681 0
549 20250219 102800 5832797 681 681 681 681 0
550 20250219 102700 5832797 681 681 681 681 0
551 20250219 102600 5832797 681 681 681 681 0
552 20250219 102500 5832797 681 681 681 681 0
553 20250219 102400 5832797 681 681 681 681 0
554 20250219 102300 5832797 681 681 681 681 0
555 20250219 102200 5832797 681 681 681 681 1
556 20250219 102100 5832116 681 681 681 681 400
557 20250219 102000 5559716 682 682 682 682 0
558 20250219 101900 5559716 682 682 682 682 0
559 20250219 101800 5559716 682 687 687 682 50
560 20250219 101700 5525611 688 688 688 688 0
561 20250219 101600 5525611 688 688 688 688 0
562 20250219 101500 5525611 688 688 688 688 0
563 20250219 101400 5525611 688 688 688 688 0
564 20250219 101300 5525611 688 688 688 688 0
565 20250219 101200 5525611 688 688 688 688 0
566 20250219 101100 5525611 688 688 688 688 0
567 20250219 101000 5525611 688 688 688 688 0
568 20250219 100900 5525611 688 688 688 688 0
569 20250219 100800 5525611 688 688 688 688 0
570 20250219 100700 5525611 688 688 688 688 0
571 20250219 100600 5525611 688 687 688 687 202
572 20250219 100500 5386834 687 687 687 687 0
573 20250219 100400 5386834 687 687 687 687 0
574 20250219 100300 5386834 687 687 687 687 0
575 20250219 100200 5386834 687 687 687 687 0
576 20250219 100100 5386834 687 687 687 687 402
577 20250219 100000 5110660 688 688 688 688 0
578 20250219 095900 5110660 688 688 688 688 0
579 20250219 095800 5110660 688 688 688 688 0
580 20250219 095700 5110660 688 688 688 688 0
581 20250219 095600 5110660 688 688 688 688 26
582 20250219 095500 5092772 689 689 689 689 14
583 20250219 095400 5083126 688 688 688 688 0
584 20250219 095300 5083126 688 683 688 682 919
585 20250219 095200 4455357 689 689 689 689 0
586 20250219 095100 4455357 689 689 689 689 0
587 20250219 095000 4455357 689 689 689 689 0
588 20250219 094900 4455357 689 689 689 689 0
589 20250219 094800 4455357 689 689 689 689 0
590 20250219 094700 4455357 689 689 689 689 0
591 20250219 094600 4455357 689 689 689 689 0
592 20250219 094500 4455357 689 689 689 689 1
593 20250219 094400 4454668 689 689 689 689 202
594 20250219 094300 4315490 689 689 689 689 0
595 20250219 094200 4315490 689 689 689 689 112
596 20250219 094100 4238322 683 683 683 683 0
597 20250219 094000 4238322 683 683 683 683 0
598 20250219 093900 4238322 683 683 683 683 0
599 20250219 093800 4238322 683 683 683 683 0
600 20250219 093700 4238322 683 683 683 683 0
601 20250219 093600 4238322 683 683 683 683 0
602 20250219 093500 4238322 683 683 683 683 0
603 20250219 093400 4238322 683 683 683 683 0
604 20250219 093300 4238322 683 683 683 683 0
605 20250219 093200 4238322 683 683 683 683 0
606 20250219 093100 4238322 683 683 683 683 0
607 20250219 093000 4238322 683 683 683 683 0
608 20250219 092900 4238322 683 683 683 683 0
609 20250219 092800 4238322 683 683 683 683 0
610 20250219 092700 4238322 683 683 683 683 0
611 20250219 092600 4238322 683 683 683 683 0
612 20250219 092500 4238322 683 683 683 683 0
613 20250219 092400 4238322 683 683 683 683 2
614 20250219 092300 4236956 684 684 684 684 0
615 20250219 092200 4236956 684 684 684 684 29
616 20250219 092100 4217120 684 684 684 684 800
617 20250219 092000 3669920 684 684 684 684 9
618 20250219 091900 3663764 683 683 683 683 90
619 20250219 091800 3602294 683 683 683 683 0
620 20250219 091700 3602294 683 683 683 683 0
621 20250219 091600 3602294 683 683 683 683 0
622 20250219 091500 3602294 683 683 683 683 0
623 20250219 091400 3602294 683 683 683 683 0
624 20250219 091300 3602294 683 683 683 683 0
625 20250219 091200 3602294 683 684 684 683 31
626 20250219 091100 3581120 691 691 691 691 0
627 20250219 091000 3581120 691 691 691 691 0
628 20250219 090900 3581120 691 691 691 691 0
629 20250219 090800 3581120 691 691 691 691 2000
630 20250219 090700 2199120 692 692 692 692 1
631 20250219 090600 2198428 693 693 693 693 0
632 20250219 090500 2198428 693 693 693 693 8
633 20250219 090400 2192884 694 694 694 694 1
634 20250219 090300 2192190 683 683 683 683 0
635 20250219 090200 2192190 683 683 683 683 0
636 20250219 090100 2192190 683 683 683 683 388
637 20250219 090000 1927186 695 683 695 683 2816

1
050090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,19784735,0,13552543475,0.00
20250214,0,19784735,0,13592112945,0.00
20250213,0,19784735,0,13730606090,0.00
20250212,0,19784735,0,13671251885,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 19784735 0 13552543475 0.00
3 20250214 0 19784735 0 13592112945 0.00
4 20250213 0 19784735 0 13730606090 0.00
5 20250212 0 19784735 0 13671251885 0.00