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

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000040/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183000,77607696,421,421,421,421,1399
20250227,182900,77607696,421,421,421,421,0
20250227,182800,77607696,421,421,421,421,0
20250227,182700,77607696,421,421,421,421,0
20250227,182600,77607696,421,421,421,421,0
20250227,182500,77607696,421,421,421,421,0
20250227,182400,77607696,421,421,421,421,0
20250227,182300,77607696,421,421,421,421,0
20250227,182200,77607696,421,421,421,421,0
20250227,182100,77607696,421,421,421,421,0
20250227,182000,77607696,421,421,421,421,0
20250227,181900,77607696,421,421,421,421,0
20250227,181800,77607696,421,421,421,421,0
20250227,181700,77607696,421,421,421,421,0
20250227,181600,77607696,421,421,421,421,0
20250227,181500,77607696,421,421,421,421,0
20250227,181400,77607696,421,421,421,421,0
20250227,181300,77607696,421,421,421,421,0
20250227,181200,77607696,421,421,421,421,0
20250227,181100,77607696,421,421,421,421,0
20250227,181000,77607696,421,421,421,421,0
20250227,180900,77607696,421,421,421,421,0
20250227,180800,77607696,421,421,421,421,0
20250227,180700,77607696,421,421,421,421,0
20250227,180600,77607696,421,421,421,421,0
20250227,180500,77607696,421,421,421,421,0
20250227,180400,77607696,421,421,421,421,0
20250227,180300,77607696,421,421,421,421,0
20250227,180200,77607696,421,421,421,421,0
20250227,180100,77607696,421,421,421,421,0
20250227,180000,77607696,421,421,421,421,1399
20250227,175900,77607696,421,421,421,421,0
20250227,175800,77607696,421,421,421,421,0
20250227,175700,77607696,421,421,421,421,0
20250227,175600,77607696,421,421,421,421,0
20250227,175500,77607696,421,421,421,421,0
20250227,175400,77607696,421,421,421,421,0
20250227,175300,77607696,421,421,421,421,0
20250227,175200,77607696,421,421,421,421,0
20250227,175100,77607696,421,421,421,421,0
20250227,175000,77607696,421,421,421,421,0
20250227,174900,77607696,421,421,421,421,0
20250227,174800,77607696,421,421,421,421,0
20250227,174700,77607696,421,421,421,421,0
20250227,174600,77607696,421,421,421,421,0
20250227,174500,77607696,421,421,421,421,0
20250227,174400,77607696,421,421,421,421,0
20250227,174300,77607696,421,421,421,421,0
20250227,174200,77607696,421,421,421,421,0
20250227,174100,77607696,421,421,421,421,0
20250227,174000,77607696,421,421,421,421,0
20250227,173900,77607696,421,421,421,421,0
20250227,173800,77607696,421,421,421,421,0
20250227,173700,77607696,421,421,421,421,0
20250227,173600,77607696,421,421,421,421,0
20250227,173500,77607696,421,421,421,421,0
20250227,173400,77607696,421,421,421,421,0
20250227,173300,77607696,421,421,421,421,0
20250227,173200,77607696,421,421,421,421,0
20250227,173100,77607696,421,421,421,421,0
20250227,173000,77607696,421,421,421,421,1399
20250227,172900,77607696,421,421,421,421,0
20250227,172800,77607696,421,421,421,421,0
20250227,172700,77607696,421,421,421,421,0
20250227,172600,77607696,421,421,421,421,0
20250227,172500,77607696,421,421,421,421,0
20250227,172400,77607696,421,421,421,421,0
20250227,172300,77607696,421,421,421,421,0
20250227,172200,77607696,421,421,421,421,0
20250227,172100,77607696,421,421,421,421,0
20250227,172000,77607696,421,421,421,421,0
20250227,171900,77607696,421,421,421,421,0
20250227,171800,77607696,421,421,421,421,0
20250227,171700,77607696,421,421,421,421,0
20250227,171600,77607696,421,421,421,421,0
20250227,171500,77607696,421,421,421,421,0
20250227,171400,77607696,421,421,421,421,0
20250227,171300,77607696,421,421,421,421,0
20250227,171200,77607696,421,421,421,421,0
20250227,171100,77607696,421,421,421,421,0
20250227,171000,77607696,421,421,421,421,0
20250227,170900,77607696,421,421,421,421,0
20250227,170800,77607696,421,421,421,421,0
20250227,170700,77607696,421,421,421,421,0
20250227,170600,77607696,421,421,421,421,0
20250227,170500,77607696,421,421,421,421,0
20250227,170400,77607696,421,421,421,421,0
20250227,170300,77607696,421,421,421,421,0
20250227,170200,77607696,421,421,421,421,0
20250227,170100,77607696,421,421,421,421,0
20250227,170000,77607696,421,421,421,421,1399
20250227,165900,77607696,421,421,421,421,0
20250227,165800,77607696,421,421,421,421,0
20250227,165700,77607696,421,421,421,421,0
20250227,165600,77607696,421,421,421,421,0
20250227,165500,77607696,421,421,421,421,0
20250227,165400,77607696,421,421,421,421,0
20250227,165300,77607696,421,421,421,421,0
20250227,165200,77607696,421,421,421,421,0
20250227,165100,77607696,421,421,421,421,0
20250227,165000,77607696,421,421,421,421,0
20250227,164900,77607696,421,421,421,421,0
20250227,164800,77607696,421,421,421,421,0
20250227,164700,77607696,421,421,421,421,0
20250227,164600,77607696,421,421,421,421,0
20250227,164500,77607696,421,421,421,421,0
20250227,164400,77607696,421,421,421,421,0
20250227,164300,77607696,421,421,421,421,0
20250227,164200,77607696,421,421,421,421,0
20250227,164100,77607696,421,421,421,421,0
20250227,164000,77607696,421,421,421,421,0
20250227,163900,77607696,421,421,421,421,0
20250227,163800,77607696,421,421,421,421,0
20250227,163700,77607696,421,421,421,421,0
20250227,163600,77607696,421,421,421,421,0
20250227,163500,77607696,421,421,421,421,0
20250227,163400,77607696,421,421,421,421,0
20250227,163300,77607696,421,421,421,421,0
20250227,163200,77607696,421,421,421,421,0
20250227,163100,77607696,421,421,421,421,0
20250227,163000,77607696,421,421,421,421,1399
20250227,162900,77607696,421,421,421,421,0
20250227,162800,77607696,421,421,421,421,0
20250227,162700,77607696,421,421,421,421,0
20250227,162600,77607696,421,421,421,421,0
20250227,162500,77607696,421,421,421,421,0
20250227,162400,77607696,421,421,421,421,0
20250227,162300,77607696,421,421,421,421,0
20250227,162200,77607696,421,421,421,421,0
20250227,162100,77607696,421,421,421,421,0
20250227,162000,77607696,421,421,421,421,0
20250227,161900,77607696,421,421,421,421,0
20250227,161800,77607696,421,421,421,421,0
20250227,161700,77607696,421,421,421,421,0
20250227,161600,77607696,421,421,421,421,0
20250227,161500,77607696,421,421,421,421,0
20250227,161400,77607696,421,421,421,421,0
20250227,161300,77607696,421,421,421,421,0
20250227,161200,77607696,421,421,421,421,0
20250227,161100,77607696,421,421,421,421,0
20250227,161000,77607696,421,421,421,421,0
20250227,160900,77607696,421,421,421,421,0
20250227,160800,77607696,421,421,421,421,0
20250227,160700,77607696,421,421,421,421,0
20250227,160600,77607696,421,421,421,421,0
20250227,160500,77607696,421,421,421,421,0
20250227,160400,77607696,421,421,421,421,0
20250227,160300,77607696,421,421,421,421,0
20250227,160200,77607696,421,421,421,421,0
20250227,160100,77607696,421,421,421,421,0
20250227,160000,77607696,421,421,421,421,1399
20250227,155900,77607696,421,421,421,421,0
20250227,155800,77607696,421,421,421,421,0
20250227,155700,77607696,421,421,421,421,0
20250227,155600,77607696,421,421,421,421,0
20250227,155500,77607696,421,421,421,421,0
20250227,155400,77607696,421,421,421,421,0
20250227,155300,77607696,421,421,421,421,0
20250227,155200,77607696,421,421,421,421,0
20250227,155100,77607696,421,421,421,421,0
20250227,155000,77607696,421,421,421,421,0
20250227,154900,77607696,421,421,421,421,0
20250227,154800,77607696,421,421,421,421,0
20250227,154700,77607696,421,421,421,421,0
20250227,154600,77607696,421,421,421,421,0
20250227,154500,77607696,421,421,421,421,0
20250227,154400,77607696,421,421,421,421,0
20250227,154300,77607696,421,421,421,421,0
20250227,154200,77607696,421,421,421,421,0
20250227,154100,77607696,421,421,421,421,0
20250227,154000,77607696,421,421,421,421,0
20250227,153900,77607696,421,421,421,421,0
20250227,153800,77607696,421,421,421,421,0
20250227,153700,77607696,421,421,421,421,0
20250227,153600,77607696,421,421,421,421,0
20250227,153500,77607696,421,421,421,421,0
20250227,153400,77607696,421,421,421,421,0
20250227,153300,77607696,421,421,421,421,0
20250227,153200,77607696,421,421,421,421,0
20250227,153100,77607696,421,421,421,421,0
20250227,153000,77607696,421,421,421,421,2798
20250227,152900,77018717,420,420,420,420,0
20250227,152800,77018717,420,420,420,420,0
20250227,152700,77018717,420,420,420,420,0
20250227,152600,77018717,420,420,420,420,0
20250227,152500,77018717,420,420,420,420,0
20250227,152400,77018717,420,420,420,420,0
20250227,152300,77018717,420,420,420,420,0
20250227,152200,77018717,420,420,420,420,0
20250227,152100,77018717,420,420,420,420,0
20250227,152000,77018717,420,420,420,420,0
20250227,151900,77018717,420,420,420,420,468
20250227,151800,76822157,421,420,421,420,446
20250227,151700,76634637,420,420,420,420,161
20250227,151600,76567017,420,421,421,420,642
20250227,151500,76297376,420,420,421,420,6426
20250227,151400,73593139,420,420,420,420,0
20250227,151300,73593139,420,421,421,420,13
20250227,151200,73587669,421,420,421,420,150
20250227,151100,73524666,421,420,421,420,72
20250227,151000,73494408,420,421,421,420,217
20250227,150900,73403246,420,421,421,420,1781
20250227,150800,72654007,422,422,422,422,61
20250227,150700,72628265,421,421,421,421,0
20250227,150600,72628265,421,422,422,421,602
20250227,150500,72374324,422,422,422,422,1
20250227,150400,72373902,422,422,422,422,3
20250227,150300,72372636,421,421,421,421,0
20250227,150200,72372636,421,421,421,421,0
20250227,150100,72372636,421,421,421,421,12
20250227,150000,72367584,421,421,421,421,0
20250227,145900,72367584,421,421,421,421,0
20250227,145800,72367584,421,422,422,421,576
20250227,145700,72124733,422,422,422,422,1
20250227,145600,72124311,421,420,421,420,67
20250227,145500,72096139,420,421,421,420,2259
20250227,145400,71145687,421,422,422,421,8802
20250227,145300,67439545,421,422,422,421,164
20250227,145200,67370351,421,422,422,421,64
20250227,145100,67343357,421,421,421,421,0
20250227,145000,67343357,421,422,422,421,56
20250227,144900,67319741,421,421,421,421,64
20250227,144800,67292797,421,422,422,421,159
20250227,144700,67225794,422,422,422,422,480
20250227,144600,67023234,422,422,422,422,0
20250227,144500,67023234,422,422,422,422,0
20250227,144400,67023234,422,422,422,422,8
20250227,144300,67019858,422,422,422,422,9
20250227,144200,67016060,423,423,423,423,0
20250227,144100,67016060,423,423,423,423,54
20250227,144000,66993218,422,422,422,422,0
20250227,143900,66993218,422,422,422,422,0
20250227,143800,66993218,422,422,422,422,3
20250227,143700,66991952,423,423,423,423,0
20250227,143600,66991952,423,423,423,423,7
20250227,143500,66988991,423,422,423,422,11
20250227,143400,66984339,422,422,422,422,26
20250227,143300,66973367,422,422,422,422,0
20250227,143200,66973367,422,422,422,422,147
20250227,143100,66911333,422,422,422,422,2
20250227,143000,66910489,423,423,423,423,0
20250227,142900,66910489,423,423,423,423,0
20250227,142800,66910489,423,423,423,423,4
20250227,142700,66908797,422,422,422,422,1
20250227,142600,66908375,422,422,422,422,3
20250227,142500,66907109,422,423,423,422,7
20250227,142400,66904154,423,423,423,423,11
20250227,142300,66899501,422,422,422,422,4
20250227,142200,66897813,422,422,422,422,0
20250227,142100,66897813,422,422,422,422,0
20250227,142000,66897813,422,422,422,422,19
20250227,141900,66889795,422,422,422,422,10
20250227,141800,66885575,422,422,422,422,0
20250227,141700,66885575,422,422,422,422,4797
20250227,141600,64861241,422,422,422,422,230
20250227,141500,64764181,422,422,422,422,32
20250227,141400,64750677,422,422,422,422,0
20250227,141300,64750677,422,422,422,422,100
20250227,141200,64708477,423,423,423,423,0
20250227,141100,64708477,423,423,423,423,0
20250227,141000,64708477,423,423,423,423,1
20250227,140900,64708054,422,422,422,422,200
20250227,140800,64623654,422,422,422,422,100
20250227,140700,64581454,423,423,423,423,0
20250227,140600,64581454,423,423,423,423,0
20250227,140500,64581454,423,423,423,423,11
20250227,140400,64576801,422,422,422,422,0
20250227,140300,64576801,422,422,422,422,0
20250227,140200,64576801,422,422,422,422,0
20250227,140100,64576801,422,422,422,422,0
20250227,140000,64576801,422,422,422,422,0
20250227,135900,64576801,422,422,422,422,4
20250227,135800,64575113,423,423,423,423,5
20250227,135700,64572998,422,422,422,422,0
20250227,135600,64572998,422,422,422,422,0
20250227,135500,64572998,422,422,422,422,0
20250227,135400,64572998,422,422,422,422,0
20250227,135300,64572998,422,422,422,422,0
20250227,135200,64572998,422,422,422,422,0
20250227,135100,64572998,422,422,422,422,0
20250227,135000,64572998,422,422,422,422,0
20250227,134900,64572998,422,422,422,422,0
20250227,134800,64572998,422,422,422,422,1
20250227,134700,64572576,422,422,422,422,0
20250227,134600,64572576,422,422,422,422,0
20250227,134500,64572576,422,422,422,422,0
20250227,134400,64572576,422,422,422,422,0
20250227,134300,64572576,422,422,422,422,0
20250227,134200,64572576,422,422,422,422,0
20250227,134100,64572576,422,422,422,421,1579
20250227,134000,63907724,421,421,421,421,0
20250227,133900,63907724,421,421,421,421,0
20250227,133800,63907724,421,421,421,421,0
20250227,133700,63907724,421,421,421,421,0
20250227,133600,63907724,421,421,421,421,0
20250227,133500,63907724,421,421,421,421,0
20250227,133400,63907724,421,421,421,421,0
20250227,133300,63907724,421,421,421,421,0
20250227,133200,63907724,421,421,421,421,0
20250227,133100,63907724,421,422,422,421,4993
20250227,133000,61802185,423,423,423,423,0
20250227,132900,61802185,423,423,423,423,0
20250227,132800,61802185,423,423,423,423,0
20250227,132700,61802185,423,423,423,423,0
20250227,132600,61802185,423,422,423,422,2250
20250227,132500,60852070,423,423,423,423,6723
20250227,132400,58008241,426,426,426,426,0
20250227,132300,58008241,426,426,426,426,0
20250227,132200,58008241,426,426,426,426,0
20250227,132100,58008241,426,426,426,426,0
20250227,132000,58008241,426,426,426,426,0
20250227,131900,58008241,426,426,426,426,0
20250227,131800,58008241,426,426,426,426,0
20250227,131700,58008241,426,426,426,426,3
20250227,131600,58006963,423,423,423,423,107
20250227,131500,57961702,424,424,424,424,3
20250227,131400,57960430,423,423,423,423,0
20250227,131300,57960430,423,423,423,423,0
20250227,131200,57960430,423,423,423,423,0
20250227,131100,57960430,423,423,423,423,0
20250227,131000,57960430,423,423,423,423,0
20250227,130900,57960430,423,423,423,423,0
20250227,130800,57960430,423,423,423,423,0
20250227,130700,57960430,423,423,423,423,0
20250227,130600,57960430,423,423,423,423,0
20250227,130500,57960430,423,423,423,423,0
20250227,130400,57960430,423,423,423,423,1612
20250227,130300,57278554,423,423,423,423,0
20250227,130200,57278554,423,423,423,423,0
20250227,130100,57278554,423,423,423,423,0
20250227,130000,57278554,423,423,423,423,0
20250227,125900,57278554,423,423,423,423,0
20250227,125800,57278554,423,423,423,423,0
20250227,125700,57278554,423,423,423,423,0
20250227,125600,57278554,423,423,423,423,0
20250227,125500,57278554,423,426,426,423,601
20250227,125400,57024328,425,425,425,425,1005
20250227,125300,56597203,425,425,425,425,0
20250227,125200,56597203,425,425,425,425,3590
20250227,125100,55071453,425,425,425,425,0
20250227,125000,55071453,425,425,425,425,0
20250227,124900,55071453,425,425,425,425,1085
20250227,124800,54610328,425,425,425,425,1
20250227,124700,54609903,423,423,423,423,0
20250227,124600,54609903,423,423,423,423,0
20250227,124500,54609903,423,423,423,423,0
20250227,124400,54609903,423,423,423,423,0
20250227,124300,54609903,423,423,423,423,0
20250227,124200,54609903,423,423,423,423,0
20250227,124100,54609903,423,423,423,423,650
20250227,124000,54334953,423,423,423,423,0
20250227,123900,54334953,423,423,423,423,200
20250227,123800,54250353,423,423,423,423,0
20250227,123700,54250353,423,423,423,423,1700
20250227,123600,53531253,423,423,423,423,4
20250227,123500,53529561,425,423,425,423,320
20250227,123400,53393801,423,423,423,423,0
20250227,123300,53393801,423,425,425,423,150
20250227,123200,53330251,425,425,425,425,0
20250227,123100,53330251,425,425,425,425,5
20250227,123000,53328126,425,425,425,425,0
20250227,122900,53328126,425,425,425,425,0
20250227,122800,53328126,425,425,425,425,0
20250227,122700,53328126,425,425,425,425,0
20250227,122600,53328126,425,425,425,425,6
20250227,122500,53325576,425,424,425,424,8
20250227,122400,53322177,425,425,425,425,0
20250227,122300,53322177,425,425,425,425,0
20250227,122200,53322177,425,425,425,425,0
20250227,122100,53322177,425,425,425,425,0
20250227,122000,53322177,425,425,425,425,0
20250227,121900,53322177,425,425,425,425,0
20250227,121800,53322177,425,425,425,425,0
20250227,121700,53322177,425,425,425,425,300
20250227,121600,53194677,424,424,424,424,0
20250227,121500,53194677,424,424,424,424,0
20250227,121400,53194677,424,424,424,424,0
20250227,121300,53194677,424,424,424,424,0
20250227,121200,53194677,424,424,424,424,0
20250227,121100,53194677,424,424,424,424,6
20250227,121000,53192133,424,424,424,424,0
20250227,120900,53192133,424,424,424,424,111
20250227,120800,53145069,424,424,424,424,111
20250227,120700,53098005,424,425,425,424,114
20250227,120600,53049558,425,425,425,425,0
20250227,120500,53049558,425,425,425,425,0
20250227,120400,53049558,425,425,425,425,0
20250227,120300,53049558,425,425,425,425,0
20250227,120200,53049558,425,425,425,425,0
20250227,120100,53049558,425,425,425,425,0
20250227,120000,53049558,425,425,425,425,6
20250227,115900,53047008,425,425,425,425,2
20250227,115800,53046158,425,423,425,423,1196
20250227,115700,52540248,422,423,423,422,2005
20250227,115600,51694133,423,423,423,423,0
20250227,115500,51694133,423,423,423,423,0
20250227,115400,51694133,423,423,423,423,105
20250227,115300,51649718,423,423,423,423,598
20250227,115200,51396764,423,423,423,423,47
20250227,115100,51376883,423,423,423,423,30
20250227,115000,51364193,425,425,425,425,0
20250227,114900,51364193,425,425,425,425,0
20250227,114800,51364193,425,425,425,425,0
20250227,114700,51364193,425,425,425,425,2
20250227,114600,51363343,424,424,424,424,4
20250227,114500,51361647,423,425,425,423,3000
20250227,114400,50090647,423,423,423,423,0
20250227,114300,50090647,423,423,423,423,1875
20250227,114200,49297522,423,423,423,423,0
20250227,114100,49297522,423,423,423,423,0
20250227,114000,49297522,423,424,424,423,1017
20250227,113900,48867330,424,424,424,424,0
20250227,113800,48867330,424,424,424,424,23
20250227,113700,48857578,424,424,424,424,100
20250227,113600,48815178,424,424,424,424,1008
20250227,113500,48387786,425,425,425,425,0
20250227,113400,48387786,425,425,425,425,0
20250227,113300,48387786,425,425,425,425,0
20250227,113200,48387786,425,425,425,425,0
20250227,113100,48387786,425,425,425,425,10
20250227,113000,48383536,425,425,425,425,3
20250227,112900,48382261,425,425,425,425,0
20250227,112800,48382261,425,425,425,425,1
20250227,112700,48381836,424,424,424,424,0
20250227,112600,48381836,424,424,424,424,0
20250227,112500,48381836,424,424,424,424,0
20250227,112400,48381836,424,424,424,424,0
20250227,112300,48381836,424,424,424,424,0
20250227,112200,48381836,424,424,424,424,203
20250227,112100,48295764,424,423,424,423,826
20250227,112000,47945541,424,424,424,424,10
20250227,111900,47941301,424,424,424,424,4
20250227,111800,47939605,424,424,424,424,5
20250227,111700,47937485,423,423,423,423,0
20250227,111600,47937485,423,423,423,423,50
20250227,111500,47916335,423,423,423,423,0
20250227,111400,47916335,423,423,423,423,0
20250227,111300,47916335,423,423,423,423,0
20250227,111200,47916335,423,423,423,423,115
20250227,111100,47867690,423,423,423,423,0
20250227,111000,47867690,423,423,423,423,50
20250227,110900,47846540,423,424,424,423,321
20250227,110800,47710656,423,423,423,423,0
20250227,110700,47710656,423,423,423,423,1
20250227,110600,47710233,423,423,423,423,4
20250227,110500,47708541,423,422,423,422,1991
20250227,110400,46868313,423,423,423,423,400
20250227,110300,46699113,423,423,423,423,5
20250227,110200,46696998,423,423,423,423,90
20250227,110100,46658928,423,423,423,423,56
20250227,110000,46635240,422,422,422,422,0
20250227,105900,46635240,422,423,423,422,77
20250227,105800,46602706,423,423,423,423,60
20250227,105700,46577326,423,422,423,422,482
20250227,105600,46373921,422,422,422,422,6242
20250227,105500,43739797,422,423,423,422,403
20250227,105400,43569451,423,423,423,423,519
20250227,105300,43349914,423,423,423,423,140
20250227,105200,43290694,423,423,423,423,20
20250227,105100,43282234,422,423,423,422,15591
20250227,105000,36700777,424,425,425,424,35
20250227,104900,36685912,424,424,424,424,5
20250227,104800,36683792,425,424,425,424,6
20250227,104700,36681247,423,423,423,423,5
20250227,104600,36679132,424,424,424,424,1
20250227,104500,36678708,425,425,425,425,0
20250227,104400,36678708,425,425,425,425,0
20250227,104300,36678708,425,425,425,425,0
20250227,104200,36678708,425,425,425,425,0
20250227,104100,36678708,425,425,425,425,6
20250227,104000,36676158,424,424,424,424,0
20250227,103900,36676158,424,424,424,424,0
20250227,103800,36676158,424,424,424,424,3
20250227,103700,36674886,423,425,425,423,753
20250227,103600,36356360,423,423,423,423,30
20250227,103500,36343670,422,422,422,422,0
20250227,103400,36343670,422,422,422,422,100
20250227,103300,36301470,422,422,422,422,1000
20250227,103200,35879470,422,422,422,422,8
20250227,103100,35876094,422,422,422,422,0
20250227,103000,35876094,422,422,422,422,0
20250227,102900,35876094,422,422,422,422,0
20250227,102800,35876094,422,422,422,422,20
20250227,102700,35867654,425,425,425,425,3
20250227,102600,35866379,423,423,423,423,4
20250227,102500,35864687,422,422,422,422,433
20250227,102400,35681961,422,422,422,422,2019
20250227,102300,34829943,422,422,422,422,0
20250227,102200,34829943,422,423,423,422,152
20250227,102100,34765798,425,425,425,425,5
20250227,102000,34763673,426,426,426,426,0
20250227,101900,34763673,426,426,426,426,1
20250227,101800,34763247,422,422,422,422,0
20250227,101700,34763247,422,423,423,422,8906
20250227,101600,31004610,426,426,426,426,10
20250227,101500,31000350,426,426,426,426,1
20250227,101400,30999924,427,427,427,427,0
20250227,101300,30999924,427,427,427,427,0
20250227,101200,30999924,427,427,427,427,0
20250227,101100,30999924,427,427,427,427,0
20250227,101000,30999924,427,427,427,427,0
20250227,100900,30999924,427,427,427,427,0
20250227,100800,30999924,427,423,427,423,22
20250227,100700,30990614,423,423,423,423,1662
20250227,100600,30287588,428,423,428,423,10
20250227,100500,30283333,423,424,424,423,504
20250227,100400,30070136,428,428,428,428,4
20250227,100300,30068424,423,423,423,423,1
20250227,100200,30068001,427,423,427,423,301
20250227,100100,29940674,423,423,423,423,0
20250227,100000,29940674,423,423,423,423,0
20250227,095900,29940674,423,423,423,423,0
20250227,095800,29940674,423,423,423,423,1045
20250227,095700,29498639,423,424,424,423,13069
20250227,095600,23969751,425,427,427,425,4103
20250227,095500,22224976,427,427,427,427,3
20250227,095400,22223695,427,427,427,427,0
20250227,095300,22223695,427,427,427,427,0
20250227,095200,22223695,427,427,427,427,1
20250227,095100,22223268,425,425,425,425,0
20250227,095000,22223268,425,425,425,425,1368
20250227,094900,21641868,426,426,426,426,1
20250227,094800,21641442,426,426,426,426,22
20250227,094700,21632070,426,427,427,426,124
20250227,094600,21579239,427,427,427,427,0
20250227,094500,21579239,427,425,427,425,2501
20250227,094400,20516312,425,427,427,425,1638
20250227,094300,19819162,428,428,428,428,0
20250227,094200,19819162,428,428,428,428,1
20250227,094100,19818734,428,427,428,427,1018
20250227,094000,19383032,423,423,423,423,1315
20250227,093900,18826787,423,427,427,423,8399
20250227,093800,15267992,430,430,430,430,9
20250227,093700,15264122,430,427,430,427,10
20250227,093600,15259828,427,427,427,427,503
20250227,093500,15045047,427,427,427,427,28
20250227,093400,15033091,424,424,424,424,0
20250227,093300,15033091,424,427,427,424,14
20250227,093200,15027116,427,427,427,427,13
20250227,093100,15021565,427,424,427,424,3277
20250227,093000,13632114,424,424,424,424,0
20250227,092900,13632114,424,424,424,424,0
20250227,092800,13632114,424,424,424,424,40
20250227,092700,13615154,424,424,424,424,812
20250227,092600,13270866,423,423,423,423,2105
20250227,092500,12380451,424,424,424,424,157
20250227,092400,12313883,424,424,424,424,0
20250227,092300,12313883,424,425,425,424,295
20250227,092200,12188603,425,425,425,425,1406
20250227,092100,11591053,426,426,426,426,24
20250227,092000,11580829,427,427,427,427,1
20250227,091900,11580402,427,427,427,427,0
20250227,091800,11580402,427,427,427,427,0
20250227,091700,11580402,427,427,427,427,50
20250227,091600,11559052,427,427,427,426,6025
20250227,091500,8992288,427,427,427,427,0
20250227,091400,8992288,427,429,429,427,459
20250227,091300,8795943,430,430,430,430,111
20250227,091200,8748213,432,432,432,432,0
20250227,091100,8748213,432,432,432,432,25
20250227,091000,8737413,432,430,433,429,2687
20250227,090900,7582974,430,433,434,430,381
20250227,090800,7417960,434,431,434,431,941
20250227,090700,7012257,431,432,432,431,1209
20250227,090600,6490123,432,435,435,432,14
20250227,090500,6484039,432,433,435,432,952
20250227,090400,6072732,432,433,433,432,501
20250227,090300,5856289,432,432,432,432,0
20250227,090200,5856289,432,435,436,432,152
20250227,090100,5790454,430,437,437,430,11820
20250227,090000,658569,437,433,437,433,1514
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183000 77607696 421 421 421 421 1399
3 20250227 182900 77607696 421 421 421 421 0
4 20250227 182800 77607696 421 421 421 421 0
5 20250227 182700 77607696 421 421 421 421 0
6 20250227 182600 77607696 421 421 421 421 0
7 20250227 182500 77607696 421 421 421 421 0
8 20250227 182400 77607696 421 421 421 421 0
9 20250227 182300 77607696 421 421 421 421 0
10 20250227 182200 77607696 421 421 421 421 0
11 20250227 182100 77607696 421 421 421 421 0
12 20250227 182000 77607696 421 421 421 421 0
13 20250227 181900 77607696 421 421 421 421 0
14 20250227 181800 77607696 421 421 421 421 0
15 20250227 181700 77607696 421 421 421 421 0
16 20250227 181600 77607696 421 421 421 421 0
17 20250227 181500 77607696 421 421 421 421 0
18 20250227 181400 77607696 421 421 421 421 0
19 20250227 181300 77607696 421 421 421 421 0
20 20250227 181200 77607696 421 421 421 421 0
21 20250227 181100 77607696 421 421 421 421 0
22 20250227 181000 77607696 421 421 421 421 0
23 20250227 180900 77607696 421 421 421 421 0
24 20250227 180800 77607696 421 421 421 421 0
25 20250227 180700 77607696 421 421 421 421 0
26 20250227 180600 77607696 421 421 421 421 0
27 20250227 180500 77607696 421 421 421 421 0
28 20250227 180400 77607696 421 421 421 421 0
29 20250227 180300 77607696 421 421 421 421 0
30 20250227 180200 77607696 421 421 421 421 0
31 20250227 180100 77607696 421 421 421 421 0
32 20250227 180000 77607696 421 421 421 421 1399
33 20250227 175900 77607696 421 421 421 421 0
34 20250227 175800 77607696 421 421 421 421 0
35 20250227 175700 77607696 421 421 421 421 0
36 20250227 175600 77607696 421 421 421 421 0
37 20250227 175500 77607696 421 421 421 421 0
38 20250227 175400 77607696 421 421 421 421 0
39 20250227 175300 77607696 421 421 421 421 0
40 20250227 175200 77607696 421 421 421 421 0
41 20250227 175100 77607696 421 421 421 421 0
42 20250227 175000 77607696 421 421 421 421 0
43 20250227 174900 77607696 421 421 421 421 0
44 20250227 174800 77607696 421 421 421 421 0
45 20250227 174700 77607696 421 421 421 421 0
46 20250227 174600 77607696 421 421 421 421 0
47 20250227 174500 77607696 421 421 421 421 0
48 20250227 174400 77607696 421 421 421 421 0
49 20250227 174300 77607696 421 421 421 421 0
50 20250227 174200 77607696 421 421 421 421 0
51 20250227 174100 77607696 421 421 421 421 0
52 20250227 174000 77607696 421 421 421 421 0
53 20250227 173900 77607696 421 421 421 421 0
54 20250227 173800 77607696 421 421 421 421 0
55 20250227 173700 77607696 421 421 421 421 0
56 20250227 173600 77607696 421 421 421 421 0
57 20250227 173500 77607696 421 421 421 421 0
58 20250227 173400 77607696 421 421 421 421 0
59 20250227 173300 77607696 421 421 421 421 0
60 20250227 173200 77607696 421 421 421 421 0
61 20250227 173100 77607696 421 421 421 421 0
62 20250227 173000 77607696 421 421 421 421 1399
63 20250227 172900 77607696 421 421 421 421 0
64 20250227 172800 77607696 421 421 421 421 0
65 20250227 172700 77607696 421 421 421 421 0
66 20250227 172600 77607696 421 421 421 421 0
67 20250227 172500 77607696 421 421 421 421 0
68 20250227 172400 77607696 421 421 421 421 0
69 20250227 172300 77607696 421 421 421 421 0
70 20250227 172200 77607696 421 421 421 421 0
71 20250227 172100 77607696 421 421 421 421 0
72 20250227 172000 77607696 421 421 421 421 0
73 20250227 171900 77607696 421 421 421 421 0
74 20250227 171800 77607696 421 421 421 421 0
75 20250227 171700 77607696 421 421 421 421 0
76 20250227 171600 77607696 421 421 421 421 0
77 20250227 171500 77607696 421 421 421 421 0
78 20250227 171400 77607696 421 421 421 421 0
79 20250227 171300 77607696 421 421 421 421 0
80 20250227 171200 77607696 421 421 421 421 0
81 20250227 171100 77607696 421 421 421 421 0
82 20250227 171000 77607696 421 421 421 421 0
83 20250227 170900 77607696 421 421 421 421 0
84 20250227 170800 77607696 421 421 421 421 0
85 20250227 170700 77607696 421 421 421 421 0
86 20250227 170600 77607696 421 421 421 421 0
87 20250227 170500 77607696 421 421 421 421 0
88 20250227 170400 77607696 421 421 421 421 0
89 20250227 170300 77607696 421 421 421 421 0
90 20250227 170200 77607696 421 421 421 421 0
91 20250227 170100 77607696 421 421 421 421 0
92 20250227 170000 77607696 421 421 421 421 1399
93 20250227 165900 77607696 421 421 421 421 0
94 20250227 165800 77607696 421 421 421 421 0
95 20250227 165700 77607696 421 421 421 421 0
96 20250227 165600 77607696 421 421 421 421 0
97 20250227 165500 77607696 421 421 421 421 0
98 20250227 165400 77607696 421 421 421 421 0
99 20250227 165300 77607696 421 421 421 421 0
100 20250227 165200 77607696 421 421 421 421 0
101 20250227 165100 77607696 421 421 421 421 0
102 20250227 165000 77607696 421 421 421 421 0
103 20250227 164900 77607696 421 421 421 421 0
104 20250227 164800 77607696 421 421 421 421 0
105 20250227 164700 77607696 421 421 421 421 0
106 20250227 164600 77607696 421 421 421 421 0
107 20250227 164500 77607696 421 421 421 421 0
108 20250227 164400 77607696 421 421 421 421 0
109 20250227 164300 77607696 421 421 421 421 0
110 20250227 164200 77607696 421 421 421 421 0
111 20250227 164100 77607696 421 421 421 421 0
112 20250227 164000 77607696 421 421 421 421 0
113 20250227 163900 77607696 421 421 421 421 0
114 20250227 163800 77607696 421 421 421 421 0
115 20250227 163700 77607696 421 421 421 421 0
116 20250227 163600 77607696 421 421 421 421 0
117 20250227 163500 77607696 421 421 421 421 0
118 20250227 163400 77607696 421 421 421 421 0
119 20250227 163300 77607696 421 421 421 421 0
120 20250227 163200 77607696 421 421 421 421 0
121 20250227 163100 77607696 421 421 421 421 0
122 20250227 163000 77607696 421 421 421 421 1399
123 20250227 162900 77607696 421 421 421 421 0
124 20250227 162800 77607696 421 421 421 421 0
125 20250227 162700 77607696 421 421 421 421 0
126 20250227 162600 77607696 421 421 421 421 0
127 20250227 162500 77607696 421 421 421 421 0
128 20250227 162400 77607696 421 421 421 421 0
129 20250227 162300 77607696 421 421 421 421 0
130 20250227 162200 77607696 421 421 421 421 0
131 20250227 162100 77607696 421 421 421 421 0
132 20250227 162000 77607696 421 421 421 421 0
133 20250227 161900 77607696 421 421 421 421 0
134 20250227 161800 77607696 421 421 421 421 0
135 20250227 161700 77607696 421 421 421 421 0
136 20250227 161600 77607696 421 421 421 421 0
137 20250227 161500 77607696 421 421 421 421 0
138 20250227 161400 77607696 421 421 421 421 0
139 20250227 161300 77607696 421 421 421 421 0
140 20250227 161200 77607696 421 421 421 421 0
141 20250227 161100 77607696 421 421 421 421 0
142 20250227 161000 77607696 421 421 421 421 0
143 20250227 160900 77607696 421 421 421 421 0
144 20250227 160800 77607696 421 421 421 421 0
145 20250227 160700 77607696 421 421 421 421 0
146 20250227 160600 77607696 421 421 421 421 0
147 20250227 160500 77607696 421 421 421 421 0
148 20250227 160400 77607696 421 421 421 421 0
149 20250227 160300 77607696 421 421 421 421 0
150 20250227 160200 77607696 421 421 421 421 0
151 20250227 160100 77607696 421 421 421 421 0
152 20250227 160000 77607696 421 421 421 421 1399
153 20250227 155900 77607696 421 421 421 421 0
154 20250227 155800 77607696 421 421 421 421 0
155 20250227 155700 77607696 421 421 421 421 0
156 20250227 155600 77607696 421 421 421 421 0
157 20250227 155500 77607696 421 421 421 421 0
158 20250227 155400 77607696 421 421 421 421 0
159 20250227 155300 77607696 421 421 421 421 0
160 20250227 155200 77607696 421 421 421 421 0
161 20250227 155100 77607696 421 421 421 421 0
162 20250227 155000 77607696 421 421 421 421 0
163 20250227 154900 77607696 421 421 421 421 0
164 20250227 154800 77607696 421 421 421 421 0
165 20250227 154700 77607696 421 421 421 421 0
166 20250227 154600 77607696 421 421 421 421 0
167 20250227 154500 77607696 421 421 421 421 0
168 20250227 154400 77607696 421 421 421 421 0
169 20250227 154300 77607696 421 421 421 421 0
170 20250227 154200 77607696 421 421 421 421 0
171 20250227 154100 77607696 421 421 421 421 0
172 20250227 154000 77607696 421 421 421 421 0
173 20250227 153900 77607696 421 421 421 421 0
174 20250227 153800 77607696 421 421 421 421 0
175 20250227 153700 77607696 421 421 421 421 0
176 20250227 153600 77607696 421 421 421 421 0
177 20250227 153500 77607696 421 421 421 421 0
178 20250227 153400 77607696 421 421 421 421 0
179 20250227 153300 77607696 421 421 421 421 0
180 20250227 153200 77607696 421 421 421 421 0
181 20250227 153100 77607696 421 421 421 421 0
182 20250227 153000 77607696 421 421 421 421 2798
183 20250227 152900 77018717 420 420 420 420 0
184 20250227 152800 77018717 420 420 420 420 0
185 20250227 152700 77018717 420 420 420 420 0
186 20250227 152600 77018717 420 420 420 420 0
187 20250227 152500 77018717 420 420 420 420 0
188 20250227 152400 77018717 420 420 420 420 0
189 20250227 152300 77018717 420 420 420 420 0
190 20250227 152200 77018717 420 420 420 420 0
191 20250227 152100 77018717 420 420 420 420 0
192 20250227 152000 77018717 420 420 420 420 0
193 20250227 151900 77018717 420 420 420 420 468
194 20250227 151800 76822157 421 420 421 420 446
195 20250227 151700 76634637 420 420 420 420 161
196 20250227 151600 76567017 420 421 421 420 642
197 20250227 151500 76297376 420 420 421 420 6426
198 20250227 151400 73593139 420 420 420 420 0
199 20250227 151300 73593139 420 421 421 420 13
200 20250227 151200 73587669 421 420 421 420 150
201 20250227 151100 73524666 421 420 421 420 72
202 20250227 151000 73494408 420 421 421 420 217
203 20250227 150900 73403246 420 421 421 420 1781
204 20250227 150800 72654007 422 422 422 422 61
205 20250227 150700 72628265 421 421 421 421 0
206 20250227 150600 72628265 421 422 422 421 602
207 20250227 150500 72374324 422 422 422 422 1
208 20250227 150400 72373902 422 422 422 422 3
209 20250227 150300 72372636 421 421 421 421 0
210 20250227 150200 72372636 421 421 421 421 0
211 20250227 150100 72372636 421 421 421 421 12
212 20250227 150000 72367584 421 421 421 421 0
213 20250227 145900 72367584 421 421 421 421 0
214 20250227 145800 72367584 421 422 422 421 576
215 20250227 145700 72124733 422 422 422 422 1
216 20250227 145600 72124311 421 420 421 420 67
217 20250227 145500 72096139 420 421 421 420 2259
218 20250227 145400 71145687 421 422 422 421 8802
219 20250227 145300 67439545 421 422 422 421 164
220 20250227 145200 67370351 421 422 422 421 64
221 20250227 145100 67343357 421 421 421 421 0
222 20250227 145000 67343357 421 422 422 421 56
223 20250227 144900 67319741 421 421 421 421 64
224 20250227 144800 67292797 421 422 422 421 159
225 20250227 144700 67225794 422 422 422 422 480
226 20250227 144600 67023234 422 422 422 422 0
227 20250227 144500 67023234 422 422 422 422 0
228 20250227 144400 67023234 422 422 422 422 8
229 20250227 144300 67019858 422 422 422 422 9
230 20250227 144200 67016060 423 423 423 423 0
231 20250227 144100 67016060 423 423 423 423 54
232 20250227 144000 66993218 422 422 422 422 0
233 20250227 143900 66993218 422 422 422 422 0
234 20250227 143800 66993218 422 422 422 422 3
235 20250227 143700 66991952 423 423 423 423 0
236 20250227 143600 66991952 423 423 423 423 7
237 20250227 143500 66988991 423 422 423 422 11
238 20250227 143400 66984339 422 422 422 422 26
239 20250227 143300 66973367 422 422 422 422 0
240 20250227 143200 66973367 422 422 422 422 147
241 20250227 143100 66911333 422 422 422 422 2
242 20250227 143000 66910489 423 423 423 423 0
243 20250227 142900 66910489 423 423 423 423 0
244 20250227 142800 66910489 423 423 423 423 4
245 20250227 142700 66908797 422 422 422 422 1
246 20250227 142600 66908375 422 422 422 422 3
247 20250227 142500 66907109 422 423 423 422 7
248 20250227 142400 66904154 423 423 423 423 11
249 20250227 142300 66899501 422 422 422 422 4
250 20250227 142200 66897813 422 422 422 422 0
251 20250227 142100 66897813 422 422 422 422 0
252 20250227 142000 66897813 422 422 422 422 19
253 20250227 141900 66889795 422 422 422 422 10
254 20250227 141800 66885575 422 422 422 422 0
255 20250227 141700 66885575 422 422 422 422 4797
256 20250227 141600 64861241 422 422 422 422 230
257 20250227 141500 64764181 422 422 422 422 32
258 20250227 141400 64750677 422 422 422 422 0
259 20250227 141300 64750677 422 422 422 422 100
260 20250227 141200 64708477 423 423 423 423 0
261 20250227 141100 64708477 423 423 423 423 0
262 20250227 141000 64708477 423 423 423 423 1
263 20250227 140900 64708054 422 422 422 422 200
264 20250227 140800 64623654 422 422 422 422 100
265 20250227 140700 64581454 423 423 423 423 0
266 20250227 140600 64581454 423 423 423 423 0
267 20250227 140500 64581454 423 423 423 423 11
268 20250227 140400 64576801 422 422 422 422 0
269 20250227 140300 64576801 422 422 422 422 0
270 20250227 140200 64576801 422 422 422 422 0
271 20250227 140100 64576801 422 422 422 422 0
272 20250227 140000 64576801 422 422 422 422 0
273 20250227 135900 64576801 422 422 422 422 4
274 20250227 135800 64575113 423 423 423 423 5
275 20250227 135700 64572998 422 422 422 422 0
276 20250227 135600 64572998 422 422 422 422 0
277 20250227 135500 64572998 422 422 422 422 0
278 20250227 135400 64572998 422 422 422 422 0
279 20250227 135300 64572998 422 422 422 422 0
280 20250227 135200 64572998 422 422 422 422 0
281 20250227 135100 64572998 422 422 422 422 0
282 20250227 135000 64572998 422 422 422 422 0
283 20250227 134900 64572998 422 422 422 422 0
284 20250227 134800 64572998 422 422 422 422 1
285 20250227 134700 64572576 422 422 422 422 0
286 20250227 134600 64572576 422 422 422 422 0
287 20250227 134500 64572576 422 422 422 422 0
288 20250227 134400 64572576 422 422 422 422 0
289 20250227 134300 64572576 422 422 422 422 0
290 20250227 134200 64572576 422 422 422 422 0
291 20250227 134100 64572576 422 422 422 421 1579
292 20250227 134000 63907724 421 421 421 421 0
293 20250227 133900 63907724 421 421 421 421 0
294 20250227 133800 63907724 421 421 421 421 0
295 20250227 133700 63907724 421 421 421 421 0
296 20250227 133600 63907724 421 421 421 421 0
297 20250227 133500 63907724 421 421 421 421 0
298 20250227 133400 63907724 421 421 421 421 0
299 20250227 133300 63907724 421 421 421 421 0
300 20250227 133200 63907724 421 421 421 421 0
301 20250227 133100 63907724 421 422 422 421 4993
302 20250227 133000 61802185 423 423 423 423 0
303 20250227 132900 61802185 423 423 423 423 0
304 20250227 132800 61802185 423 423 423 423 0
305 20250227 132700 61802185 423 423 423 423 0
306 20250227 132600 61802185 423 422 423 422 2250
307 20250227 132500 60852070 423 423 423 423 6723
308 20250227 132400 58008241 426 426 426 426 0
309 20250227 132300 58008241 426 426 426 426 0
310 20250227 132200 58008241 426 426 426 426 0
311 20250227 132100 58008241 426 426 426 426 0
312 20250227 132000 58008241 426 426 426 426 0
313 20250227 131900 58008241 426 426 426 426 0
314 20250227 131800 58008241 426 426 426 426 0
315 20250227 131700 58008241 426 426 426 426 3
316 20250227 131600 58006963 423 423 423 423 107
317 20250227 131500 57961702 424 424 424 424 3
318 20250227 131400 57960430 423 423 423 423 0
319 20250227 131300 57960430 423 423 423 423 0
320 20250227 131200 57960430 423 423 423 423 0
321 20250227 131100 57960430 423 423 423 423 0
322 20250227 131000 57960430 423 423 423 423 0
323 20250227 130900 57960430 423 423 423 423 0
324 20250227 130800 57960430 423 423 423 423 0
325 20250227 130700 57960430 423 423 423 423 0
326 20250227 130600 57960430 423 423 423 423 0
327 20250227 130500 57960430 423 423 423 423 0
328 20250227 130400 57960430 423 423 423 423 1612
329 20250227 130300 57278554 423 423 423 423 0
330 20250227 130200 57278554 423 423 423 423 0
331 20250227 130100 57278554 423 423 423 423 0
332 20250227 130000 57278554 423 423 423 423 0
333 20250227 125900 57278554 423 423 423 423 0
334 20250227 125800 57278554 423 423 423 423 0
335 20250227 125700 57278554 423 423 423 423 0
336 20250227 125600 57278554 423 423 423 423 0
337 20250227 125500 57278554 423 426 426 423 601
338 20250227 125400 57024328 425 425 425 425 1005
339 20250227 125300 56597203 425 425 425 425 0
340 20250227 125200 56597203 425 425 425 425 3590
341 20250227 125100 55071453 425 425 425 425 0
342 20250227 125000 55071453 425 425 425 425 0
343 20250227 124900 55071453 425 425 425 425 1085
344 20250227 124800 54610328 425 425 425 425 1
345 20250227 124700 54609903 423 423 423 423 0
346 20250227 124600 54609903 423 423 423 423 0
347 20250227 124500 54609903 423 423 423 423 0
348 20250227 124400 54609903 423 423 423 423 0
349 20250227 124300 54609903 423 423 423 423 0
350 20250227 124200 54609903 423 423 423 423 0
351 20250227 124100 54609903 423 423 423 423 650
352 20250227 124000 54334953 423 423 423 423 0
353 20250227 123900 54334953 423 423 423 423 200
354 20250227 123800 54250353 423 423 423 423 0
355 20250227 123700 54250353 423 423 423 423 1700
356 20250227 123600 53531253 423 423 423 423 4
357 20250227 123500 53529561 425 423 425 423 320
358 20250227 123400 53393801 423 423 423 423 0
359 20250227 123300 53393801 423 425 425 423 150
360 20250227 123200 53330251 425 425 425 425 0
361 20250227 123100 53330251 425 425 425 425 5
362 20250227 123000 53328126 425 425 425 425 0
363 20250227 122900 53328126 425 425 425 425 0
364 20250227 122800 53328126 425 425 425 425 0
365 20250227 122700 53328126 425 425 425 425 0
366 20250227 122600 53328126 425 425 425 425 6
367 20250227 122500 53325576 425 424 425 424 8
368 20250227 122400 53322177 425 425 425 425 0
369 20250227 122300 53322177 425 425 425 425 0
370 20250227 122200 53322177 425 425 425 425 0
371 20250227 122100 53322177 425 425 425 425 0
372 20250227 122000 53322177 425 425 425 425 0
373 20250227 121900 53322177 425 425 425 425 0
374 20250227 121800 53322177 425 425 425 425 0
375 20250227 121700 53322177 425 425 425 425 300
376 20250227 121600 53194677 424 424 424 424 0
377 20250227 121500 53194677 424 424 424 424 0
378 20250227 121400 53194677 424 424 424 424 0
379 20250227 121300 53194677 424 424 424 424 0
380 20250227 121200 53194677 424 424 424 424 0
381 20250227 121100 53194677 424 424 424 424 6
382 20250227 121000 53192133 424 424 424 424 0
383 20250227 120900 53192133 424 424 424 424 111
384 20250227 120800 53145069 424 424 424 424 111
385 20250227 120700 53098005 424 425 425 424 114
386 20250227 120600 53049558 425 425 425 425 0
387 20250227 120500 53049558 425 425 425 425 0
388 20250227 120400 53049558 425 425 425 425 0
389 20250227 120300 53049558 425 425 425 425 0
390 20250227 120200 53049558 425 425 425 425 0
391 20250227 120100 53049558 425 425 425 425 0
392 20250227 120000 53049558 425 425 425 425 6
393 20250227 115900 53047008 425 425 425 425 2
394 20250227 115800 53046158 425 423 425 423 1196
395 20250227 115700 52540248 422 423 423 422 2005
396 20250227 115600 51694133 423 423 423 423 0
397 20250227 115500 51694133 423 423 423 423 0
398 20250227 115400 51694133 423 423 423 423 105
399 20250227 115300 51649718 423 423 423 423 598
400 20250227 115200 51396764 423 423 423 423 47
401 20250227 115100 51376883 423 423 423 423 30
402 20250227 115000 51364193 425 425 425 425 0
403 20250227 114900 51364193 425 425 425 425 0
404 20250227 114800 51364193 425 425 425 425 0
405 20250227 114700 51364193 425 425 425 425 2
406 20250227 114600 51363343 424 424 424 424 4
407 20250227 114500 51361647 423 425 425 423 3000
408 20250227 114400 50090647 423 423 423 423 0
409 20250227 114300 50090647 423 423 423 423 1875
410 20250227 114200 49297522 423 423 423 423 0
411 20250227 114100 49297522 423 423 423 423 0
412 20250227 114000 49297522 423 424 424 423 1017
413 20250227 113900 48867330 424 424 424 424 0
414 20250227 113800 48867330 424 424 424 424 23
415 20250227 113700 48857578 424 424 424 424 100
416 20250227 113600 48815178 424 424 424 424 1008
417 20250227 113500 48387786 425 425 425 425 0
418 20250227 113400 48387786 425 425 425 425 0
419 20250227 113300 48387786 425 425 425 425 0
420 20250227 113200 48387786 425 425 425 425 0
421 20250227 113100 48387786 425 425 425 425 10
422 20250227 113000 48383536 425 425 425 425 3
423 20250227 112900 48382261 425 425 425 425 0
424 20250227 112800 48382261 425 425 425 425 1
425 20250227 112700 48381836 424 424 424 424 0
426 20250227 112600 48381836 424 424 424 424 0
427 20250227 112500 48381836 424 424 424 424 0
428 20250227 112400 48381836 424 424 424 424 0
429 20250227 112300 48381836 424 424 424 424 0
430 20250227 112200 48381836 424 424 424 424 203
431 20250227 112100 48295764 424 423 424 423 826
432 20250227 112000 47945541 424 424 424 424 10
433 20250227 111900 47941301 424 424 424 424 4
434 20250227 111800 47939605 424 424 424 424 5
435 20250227 111700 47937485 423 423 423 423 0
436 20250227 111600 47937485 423 423 423 423 50
437 20250227 111500 47916335 423 423 423 423 0
438 20250227 111400 47916335 423 423 423 423 0
439 20250227 111300 47916335 423 423 423 423 0
440 20250227 111200 47916335 423 423 423 423 115
441 20250227 111100 47867690 423 423 423 423 0
442 20250227 111000 47867690 423 423 423 423 50
443 20250227 110900 47846540 423 424 424 423 321
444 20250227 110800 47710656 423 423 423 423 0
445 20250227 110700 47710656 423 423 423 423 1
446 20250227 110600 47710233 423 423 423 423 4
447 20250227 110500 47708541 423 422 423 422 1991
448 20250227 110400 46868313 423 423 423 423 400
449 20250227 110300 46699113 423 423 423 423 5
450 20250227 110200 46696998 423 423 423 423 90
451 20250227 110100 46658928 423 423 423 423 56
452 20250227 110000 46635240 422 422 422 422 0
453 20250227 105900 46635240 422 423 423 422 77
454 20250227 105800 46602706 423 423 423 423 60
455 20250227 105700 46577326 423 422 423 422 482
456 20250227 105600 46373921 422 422 422 422 6242
457 20250227 105500 43739797 422 423 423 422 403
458 20250227 105400 43569451 423 423 423 423 519
459 20250227 105300 43349914 423 423 423 423 140
460 20250227 105200 43290694 423 423 423 423 20
461 20250227 105100 43282234 422 423 423 422 15591
462 20250227 105000 36700777 424 425 425 424 35
463 20250227 104900 36685912 424 424 424 424 5
464 20250227 104800 36683792 425 424 425 424 6
465 20250227 104700 36681247 423 423 423 423 5
466 20250227 104600 36679132 424 424 424 424 1
467 20250227 104500 36678708 425 425 425 425 0
468 20250227 104400 36678708 425 425 425 425 0
469 20250227 104300 36678708 425 425 425 425 0
470 20250227 104200 36678708 425 425 425 425 0
471 20250227 104100 36678708 425 425 425 425 6
472 20250227 104000 36676158 424 424 424 424 0
473 20250227 103900 36676158 424 424 424 424 0
474 20250227 103800 36676158 424 424 424 424 3
475 20250227 103700 36674886 423 425 425 423 753
476 20250227 103600 36356360 423 423 423 423 30
477 20250227 103500 36343670 422 422 422 422 0
478 20250227 103400 36343670 422 422 422 422 100
479 20250227 103300 36301470 422 422 422 422 1000
480 20250227 103200 35879470 422 422 422 422 8
481 20250227 103100 35876094 422 422 422 422 0
482 20250227 103000 35876094 422 422 422 422 0
483 20250227 102900 35876094 422 422 422 422 0
484 20250227 102800 35876094 422 422 422 422 20
485 20250227 102700 35867654 425 425 425 425 3
486 20250227 102600 35866379 423 423 423 423 4
487 20250227 102500 35864687 422 422 422 422 433
488 20250227 102400 35681961 422 422 422 422 2019
489 20250227 102300 34829943 422 422 422 422 0
490 20250227 102200 34829943 422 423 423 422 152
491 20250227 102100 34765798 425 425 425 425 5
492 20250227 102000 34763673 426 426 426 426 0
493 20250227 101900 34763673 426 426 426 426 1
494 20250227 101800 34763247 422 422 422 422 0
495 20250227 101700 34763247 422 423 423 422 8906
496 20250227 101600 31004610 426 426 426 426 10
497 20250227 101500 31000350 426 426 426 426 1
498 20250227 101400 30999924 427 427 427 427 0
499 20250227 101300 30999924 427 427 427 427 0
500 20250227 101200 30999924 427 427 427 427 0
501 20250227 101100 30999924 427 427 427 427 0
502 20250227 101000 30999924 427 427 427 427 0
503 20250227 100900 30999924 427 427 427 427 0
504 20250227 100800 30999924 427 423 427 423 22
505 20250227 100700 30990614 423 423 423 423 1662
506 20250227 100600 30287588 428 423 428 423 10
507 20250227 100500 30283333 423 424 424 423 504
508 20250227 100400 30070136 428 428 428 428 4
509 20250227 100300 30068424 423 423 423 423 1
510 20250227 100200 30068001 427 423 427 423 301
511 20250227 100100 29940674 423 423 423 423 0
512 20250227 100000 29940674 423 423 423 423 0
513 20250227 095900 29940674 423 423 423 423 0
514 20250227 095800 29940674 423 423 423 423 1045
515 20250227 095700 29498639 423 424 424 423 13069
516 20250227 095600 23969751 425 427 427 425 4103
517 20250227 095500 22224976 427 427 427 427 3
518 20250227 095400 22223695 427 427 427 427 0
519 20250227 095300 22223695 427 427 427 427 0
520 20250227 095200 22223695 427 427 427 427 1
521 20250227 095100 22223268 425 425 425 425 0
522 20250227 095000 22223268 425 425 425 425 1368
523 20250227 094900 21641868 426 426 426 426 1
524 20250227 094800 21641442 426 426 426 426 22
525 20250227 094700 21632070 426 427 427 426 124
526 20250227 094600 21579239 427 427 427 427 0
527 20250227 094500 21579239 427 425 427 425 2501
528 20250227 094400 20516312 425 427 427 425 1638
529 20250227 094300 19819162 428 428 428 428 0
530 20250227 094200 19819162 428 428 428 428 1
531 20250227 094100 19818734 428 427 428 427 1018
532 20250227 094000 19383032 423 423 423 423 1315
533 20250227 093900 18826787 423 427 427 423 8399
534 20250227 093800 15267992 430 430 430 430 9
535 20250227 093700 15264122 430 427 430 427 10
536 20250227 093600 15259828 427 427 427 427 503
537 20250227 093500 15045047 427 427 427 427 28
538 20250227 093400 15033091 424 424 424 424 0
539 20250227 093300 15033091 424 427 427 424 14
540 20250227 093200 15027116 427 427 427 427 13
541 20250227 093100 15021565 427 424 427 424 3277
542 20250227 093000 13632114 424 424 424 424 0
543 20250227 092900 13632114 424 424 424 424 0
544 20250227 092800 13632114 424 424 424 424 40
545 20250227 092700 13615154 424 424 424 424 812
546 20250227 092600 13270866 423 423 423 423 2105
547 20250227 092500 12380451 424 424 424 424 157
548 20250227 092400 12313883 424 424 424 424 0
549 20250227 092300 12313883 424 425 425 424 295
550 20250227 092200 12188603 425 425 425 425 1406
551 20250227 092100 11591053 426 426 426 426 24
552 20250227 092000 11580829 427 427 427 427 1
553 20250227 091900 11580402 427 427 427 427 0
554 20250227 091800 11580402 427 427 427 427 0
555 20250227 091700 11580402 427 427 427 427 50
556 20250227 091600 11559052 427 427 427 426 6025
557 20250227 091500 8992288 427 427 427 427 0
558 20250227 091400 8992288 427 429 429 427 459
559 20250227 091300 8795943 430 430 430 430 111
560 20250227 091200 8748213 432 432 432 432 0
561 20250227 091100 8748213 432 432 432 432 25
562 20250227 091000 8737413 432 430 433 429 2687
563 20250227 090900 7582974 430 433 434 430 381
564 20250227 090800 7417960 434 431 434 431 941
565 20250227 090700 7012257 431 432 432 431 1209
566 20250227 090600 6490123 432 435 435 432 14
567 20250227 090500 6484039 432 433 435 432 952
568 20250227 090400 6072732 432 433 433 432 501
569 20250227 090300 5856289 432 432 432 432 0
570 20250227 090200 5856289 432 435 436 432 152
571 20250227 090100 5790454 430 437 437 430 11820
572 20250227 090000 658569 437 433 437 433 1514

1
000040/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,60132868,0,25977398976,0.00
20250224,0,60132868,0,24834874484,0.00
20250221,0,60132868,0,25376070296,0.00
20250220,0,60132868,0,23692349992,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 60132868 0 25977398976 0.00
3 20250224 0 60132868 0 24834874484 0.00
4 20250221 0 60132868 0 25376070296 0.00
5 20250220 0 60132868 0 23692349992 0.00