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

575
001020/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183300,6160906,767,767,767,767,247
20250227,183200,6160906,767,767,767,767,0
20250227,183100,6160906,767,767,767,767,0
20250227,183000,6160906,767,767,767,767,0
20250227,182900,6160906,767,767,767,767,0
20250227,182800,6160906,767,767,767,767,0
20250227,182700,6160906,767,767,767,767,0
20250227,182600,6160906,767,767,767,767,0
20250227,182500,6160906,767,767,767,767,0
20250227,182400,6160906,767,767,767,767,0
20250227,182300,6160906,767,767,767,767,0
20250227,182200,6160906,767,767,767,767,0
20250227,182100,6160906,767,767,767,767,0
20250227,182000,6160906,767,767,767,767,0
20250227,181900,6160906,767,767,767,767,0
20250227,181800,6160906,767,767,767,767,0
20250227,181700,6160906,767,767,767,767,0
20250227,181600,6160906,767,767,767,767,0
20250227,181500,6160906,767,767,767,767,0
20250227,181400,6160906,767,767,767,767,0
20250227,181300,6160906,767,767,767,767,0
20250227,181200,6160906,767,767,767,767,0
20250227,181100,6160906,767,767,767,767,0
20250227,181000,6160906,767,767,767,767,0
20250227,180900,6160906,767,767,767,767,0
20250227,180800,6160906,767,767,767,767,0
20250227,180700,6160906,767,767,767,767,0
20250227,180600,6160906,767,767,767,767,0
20250227,180500,6160906,767,767,767,767,0
20250227,180400,6160906,767,767,767,767,0
20250227,180300,6160906,767,767,767,767,247
20250227,180200,6160906,767,767,767,767,0
20250227,180100,6160906,767,767,767,767,0
20250227,180000,6160906,767,767,767,767,0
20250227,175900,6160906,767,767,767,767,0
20250227,175800,6160906,767,767,767,767,0
20250227,175700,6160906,767,767,767,767,0
20250227,175600,6160906,767,767,767,767,0
20250227,175500,6160906,767,767,767,767,0
20250227,175400,6160906,767,767,767,767,0
20250227,175300,6160906,767,767,767,767,0
20250227,175200,6160906,767,767,767,767,0
20250227,175100,6160906,767,767,767,767,0
20250227,175000,6160906,767,767,767,767,0
20250227,174900,6160906,767,767,767,767,0
20250227,174800,6160906,767,767,767,767,0
20250227,174700,6160906,767,767,767,767,0
20250227,174600,6160906,767,767,767,767,0
20250227,174500,6160906,767,767,767,767,0
20250227,174400,6160906,767,767,767,767,0
20250227,174300,6160906,767,767,767,767,0
20250227,174200,6160906,767,767,767,767,0
20250227,174100,6160906,767,767,767,767,0
20250227,174000,6160906,767,767,767,767,0
20250227,173900,6160906,767,767,767,767,0
20250227,173800,6160906,767,767,767,767,0
20250227,173700,6160906,767,767,767,767,0
20250227,173600,6160906,767,767,767,767,0
20250227,173500,6160906,767,767,767,767,0
20250227,173400,6160906,767,767,767,767,0
20250227,173300,6160906,767,767,767,767,247
20250227,173200,6160906,767,767,767,767,0
20250227,173100,6160906,767,767,767,767,0
20250227,173000,6160906,767,767,767,767,0
20250227,172900,6160906,767,767,767,767,0
20250227,172800,6160906,767,767,767,767,0
20250227,172700,6160906,767,767,767,767,0
20250227,172600,6160906,767,767,767,767,0
20250227,172500,6160906,767,767,767,767,0
20250227,172400,6160906,767,767,767,767,0
20250227,172300,6160906,767,767,767,767,0
20250227,172200,6160906,767,767,767,767,0
20250227,172100,6160906,767,767,767,767,0
20250227,172000,6160906,767,767,767,767,0
20250227,171900,6160906,767,767,767,767,0
20250227,171800,6160906,767,767,767,767,0
20250227,171700,6160906,767,767,767,767,0
20250227,171600,6160906,767,767,767,767,0
20250227,171500,6160906,767,767,767,767,0
20250227,171400,6160906,767,767,767,767,0
20250227,171300,6160906,767,767,767,767,0
20250227,171200,6160906,767,767,767,767,0
20250227,171100,6160906,767,767,767,767,0
20250227,171000,6160906,767,767,767,767,0
20250227,170900,6160906,767,767,767,767,0
20250227,170800,6160906,767,767,767,767,0
20250227,170700,6160906,767,767,767,767,0
20250227,170600,6160906,767,767,767,767,0
20250227,170500,6160906,767,767,767,767,0
20250227,170400,6160906,767,767,767,767,0
20250227,170300,6160906,767,767,767,767,247
20250227,170200,6160906,767,767,767,767,0
20250227,170100,6160906,767,767,767,767,0
20250227,170000,6160906,767,767,767,767,0
20250227,165900,6160906,767,767,767,767,0
20250227,165800,6160906,767,767,767,767,0
20250227,165700,6160906,767,767,767,767,0
20250227,165600,6160906,767,767,767,767,0
20250227,165500,6160906,767,767,767,767,0
20250227,165400,6160906,767,767,767,767,0
20250227,165300,6160906,767,767,767,767,0
20250227,165200,6160906,767,767,767,767,0
20250227,165100,6160906,767,767,767,767,0
20250227,165000,6160906,767,767,767,767,0
20250227,164900,6160906,767,767,767,767,0
20250227,164800,6160906,767,767,767,767,0
20250227,164700,6160906,767,767,767,767,0
20250227,164600,6160906,767,767,767,767,0
20250227,164500,6160906,767,767,767,767,0
20250227,164400,6160906,767,767,767,767,0
20250227,164300,6160906,767,767,767,767,0
20250227,164200,6160906,767,767,767,767,0
20250227,164100,6160906,767,767,767,767,0
20250227,164000,6160906,767,767,767,767,0
20250227,163900,6160906,767,767,767,767,0
20250227,163800,6160906,767,767,767,767,0
20250227,163700,6160906,767,767,767,767,0
20250227,163600,6160906,767,767,767,767,0
20250227,163500,6160906,767,767,767,767,0
20250227,163400,6160906,767,767,767,767,0
20250227,163300,6160906,767,767,767,767,247
20250227,163200,6160906,767,767,767,767,0
20250227,163100,6160906,767,767,767,767,0
20250227,163000,6160906,767,767,767,767,0
20250227,162900,6160906,767,767,767,767,0
20250227,162800,6160906,767,767,767,767,0
20250227,162700,6160906,767,767,767,767,0
20250227,162600,6160906,767,767,767,767,0
20250227,162500,6160906,767,767,767,767,0
20250227,162400,6160906,767,767,767,767,0
20250227,162300,6160906,767,767,767,767,0
20250227,162200,6160906,767,767,767,767,0
20250227,162100,6160906,767,767,767,767,0
20250227,162000,6160906,767,767,767,767,0
20250227,161900,6160906,767,767,767,767,0
20250227,161800,6160906,767,767,767,767,0
20250227,161700,6160906,767,767,767,767,0
20250227,161600,6160906,767,767,767,767,0
20250227,161500,6160906,767,767,767,767,0
20250227,161400,6160906,767,767,767,767,0
20250227,161300,6160906,767,767,767,767,0
20250227,161200,6160906,767,767,767,767,0
20250227,161100,6160906,767,767,767,767,0
20250227,161000,6160906,767,767,767,767,0
20250227,160900,6160906,767,767,767,767,0
20250227,160800,6160906,767,767,767,767,0
20250227,160700,6160906,767,767,767,767,0
20250227,160600,6160906,767,767,767,767,0
20250227,160500,6160906,767,767,767,767,0
20250227,160400,6160906,767,767,767,767,0
20250227,160300,6160906,767,767,767,767,247
20250227,160200,6160906,767,767,767,767,0
20250227,160100,6160906,767,767,767,767,0
20250227,160000,6160906,767,767,767,767,0
20250227,155900,6160906,767,767,767,767,0
20250227,155800,6160906,767,767,767,767,0
20250227,155700,6160906,767,767,767,767,0
20250227,155600,6160906,767,767,767,767,0
20250227,155500,6160906,767,767,767,767,0
20250227,155400,6160906,767,767,767,767,0
20250227,155300,6160906,767,767,767,767,0
20250227,155200,6160906,767,767,767,767,0
20250227,155100,6160906,767,767,767,767,0
20250227,155000,6160906,767,767,767,767,0
20250227,154900,6160906,767,767,767,767,0
20250227,154800,6160906,767,767,767,767,0
20250227,154700,6160906,767,767,767,767,0
20250227,154600,6160906,767,767,767,767,0
20250227,154500,6160906,767,767,767,767,0
20250227,154400,6160906,767,767,767,767,0
20250227,154300,6160906,767,767,767,767,0
20250227,154200,6160906,767,767,767,767,0
20250227,154100,6160906,767,767,767,767,0
20250227,154000,6160906,767,767,767,767,0
20250227,153900,6160906,767,767,767,767,0
20250227,153800,6160906,767,767,767,767,0
20250227,153700,6160906,767,767,767,767,0
20250227,153600,6160906,767,767,767,767,0
20250227,153500,6160906,767,767,767,767,0
20250227,153400,6160906,767,767,767,767,0
20250227,153300,6160906,767,767,767,767,247
20250227,153200,6160906,767,767,767,767,0
20250227,153100,6160906,767,767,767,767,0
20250227,153000,6160906,767,767,767,767,247
20250227,152900,5971457,771,771,771,771,0
20250227,152800,5971457,771,771,771,771,0
20250227,152700,5971457,771,771,771,771,0
20250227,152600,5971457,771,771,771,771,0
20250227,152500,5971457,771,771,771,771,0
20250227,152400,5971457,771,771,771,771,0
20250227,152300,5971457,771,771,771,771,0
20250227,152200,5971457,771,771,771,771,0
20250227,152100,5971457,771,771,771,771,0
20250227,152000,5971457,771,771,771,771,0
20250227,151900,5971457,771,771,771,771,1
20250227,151800,5970686,770,770,770,770,1
20250227,151700,5969916,769,769,769,769,1
20250227,151600,5969147,768,768,768,768,1
20250227,151500,5968379,768,768,768,768,0
20250227,151400,5968379,768,768,768,768,0
20250227,151300,5968379,768,768,768,768,0
20250227,151200,5968379,768,768,768,768,0
20250227,151100,5968379,768,768,768,768,0
20250227,151000,5968379,768,768,768,768,0
20250227,150900,5968379,768,768,768,768,0
20250227,150800,5968379,768,768,768,768,3
20250227,150700,5966075,768,768,768,768,1
20250227,150600,5965307,768,768,768,768,10
20250227,150500,5957627,768,768,768,768,0
20250227,150400,5957627,768,768,768,768,1
20250227,150300,5956859,769,769,769,769,0
20250227,150200,5956859,769,769,769,769,2
20250227,150100,5955321,769,769,769,769,1
20250227,150000,5954552,768,768,768,768,1
20250227,145900,5953784,772,772,772,772,0
20250227,145800,5953784,772,772,772,772,0
20250227,145700,5953784,772,772,772,772,0
20250227,145600,5953784,772,772,772,772,0
20250227,145500,5953784,772,772,772,772,0
20250227,145400,5953784,772,772,772,772,0
20250227,145300,5953784,772,772,772,772,0
20250227,145200,5953784,772,772,772,772,0
20250227,145100,5953784,772,772,772,772,0
20250227,145000,5953784,772,772,772,772,0
20250227,144900,5953784,772,772,772,772,0
20250227,144800,5953784,772,772,772,772,0
20250227,144700,5953784,772,772,772,772,0
20250227,144600,5953784,772,772,772,772,0
20250227,144500,5953784,772,772,772,772,0
20250227,144400,5953784,772,772,772,772,0
20250227,144300,5953784,772,772,772,772,0
20250227,144200,5953784,772,772,772,772,0
20250227,144100,5953784,772,772,772,772,0
20250227,144000,5953784,772,772,772,772,0
20250227,143900,5953784,772,772,772,772,0
20250227,143800,5953784,772,772,772,772,5
20250227,143700,5949924,775,775,775,775,0
20250227,143600,5949924,775,775,775,775,0
20250227,143500,5949924,775,775,775,775,0
20250227,143400,5949924,775,775,775,775,0
20250227,143300,5949924,775,775,775,775,0
20250227,143200,5949924,775,775,775,775,0
20250227,143100,5949924,775,775,775,775,0
20250227,143000,5949924,775,775,775,775,0
20250227,142900,5949924,775,775,775,775,0
20250227,142800,5949924,775,775,775,775,0
20250227,142700,5949924,775,775,775,775,0
20250227,142600,5949924,775,775,775,775,1
20250227,142500,5949149,776,776,776,776,0
20250227,142400,5949149,776,776,776,776,0
20250227,142300,5949149,776,776,776,776,0
20250227,142200,5949149,776,776,776,776,0
20250227,142100,5949149,776,776,776,776,0
20250227,142000,5949149,776,776,776,776,0
20250227,141900,5949149,776,776,776,776,1
20250227,141800,5948373,778,778,778,778,0
20250227,141700,5948373,778,778,778,778,0
20250227,141600,5948373,778,778,778,778,0
20250227,141500,5948373,778,778,778,778,0
20250227,141400,5948373,778,778,778,778,0
20250227,141300,5948373,778,778,778,778,0
20250227,141200,5948373,778,778,778,778,0
20250227,141100,5948373,778,778,778,778,0
20250227,141000,5948373,778,778,778,778,0
20250227,140900,5948373,778,778,778,778,1
20250227,140800,5947595,779,779,779,779,0
20250227,140700,5947595,779,779,779,779,0
20250227,140600,5947595,779,779,779,779,0
20250227,140500,5947595,779,779,779,779,0
20250227,140400,5947595,779,779,779,779,0
20250227,140300,5947595,779,779,779,779,0
20250227,140200,5947595,779,779,779,779,0
20250227,140100,5947595,779,779,779,779,0
20250227,140000,5947595,779,779,779,779,0
20250227,135900,5947595,779,779,779,779,0
20250227,135800,5947595,779,779,779,779,0
20250227,135700,5947595,779,779,779,779,0
20250227,135600,5947595,779,779,779,779,0
20250227,135500,5947595,779,779,779,779,0
20250227,135400,5947595,779,779,779,779,0
20250227,135300,5947595,779,779,779,779,0
20250227,135200,5947595,779,779,779,779,0
20250227,135100,5947595,779,779,779,779,0
20250227,135000,5947595,779,779,779,779,0
20250227,134900,5947595,779,779,779,779,0
20250227,134800,5947595,779,779,779,779,0
20250227,134700,5947595,779,779,779,779,0
20250227,134600,5947595,779,779,779,779,0
20250227,134500,5947595,779,779,779,779,0
20250227,134400,5947595,779,779,779,779,51
20250227,134300,5907866,780,780,780,780,0
20250227,134200,5907866,780,780,780,780,0
20250227,134100,5907866,780,773,780,773,1100
20250227,134000,5056059,773,773,773,773,0
20250227,133900,5056059,773,773,773,773,0
20250227,133800,5056059,773,763,773,763,200
20250227,133700,4902224,760,760,760,760,0
20250227,133600,4902224,760,763,763,760,60
20250227,133500,4856618,763,763,763,763,0
20250227,133400,4856618,763,763,763,763,0
20250227,133300,4856618,763,763,763,763,0
20250227,133200,4856618,763,764,764,763,25
20250227,133100,4837542,771,771,771,771,0
20250227,133000,4837542,771,771,771,771,0
20250227,132900,4837542,771,771,771,771,0
20250227,132800,4837542,771,771,771,771,0
20250227,132700,4837542,771,771,771,771,0
20250227,132600,4837542,771,771,771,771,0
20250227,132500,4837542,771,771,771,771,0
20250227,132400,4837542,771,771,771,771,0
20250227,132300,4837542,771,771,771,771,0
20250227,132200,4837542,771,771,771,771,0
20250227,132100,4837542,771,771,771,771,0
20250227,132000,4837542,771,771,771,771,0
20250227,131900,4837542,771,771,771,771,0
20250227,131800,4837542,771,771,771,771,0
20250227,131700,4837542,771,771,771,771,0
20250227,131600,4837542,771,771,771,771,0
20250227,131500,4837542,771,771,771,771,0
20250227,131400,4837542,771,771,771,771,0
20250227,131300,4837542,771,771,771,771,0
20250227,131200,4837542,771,771,771,771,0
20250227,131100,4837542,771,771,771,771,0
20250227,131000,4837542,771,771,771,771,0
20250227,130900,4837542,771,771,771,771,0
20250227,130800,4837542,771,771,771,771,0
20250227,130700,4837542,771,771,771,771,0
20250227,130600,4837542,771,771,771,771,0
20250227,130500,4837542,771,771,771,771,0
20250227,130400,4837542,771,771,771,771,0
20250227,130300,4837542,771,771,771,771,1
20250227,130200,4836771,763,763,763,763,0
20250227,130100,4836771,763,763,763,763,0
20250227,130000,4836771,763,763,763,763,3
20250227,125900,4834482,764,764,764,764,0
20250227,125800,4834482,764,764,764,764,0
20250227,125700,4834482,764,763,764,763,12
20250227,125600,4825325,763,763,763,763,0
20250227,125500,4825325,763,763,763,763,0
20250227,125400,4825325,763,763,763,763,9
20250227,125300,4818458,764,764,764,764,0
20250227,125200,4818458,764,764,764,764,1
20250227,125100,4817694,763,763,763,763,0
20250227,125000,4817694,763,763,763,763,0
20250227,124900,4817694,763,763,763,763,2
20250227,124800,4816168,763,763,763,763,0
20250227,124700,4816168,763,763,763,763,5
20250227,124600,4812353,763,763,763,763,1
20250227,124500,4811590,763,763,763,763,0
20250227,124400,4811590,763,763,763,763,5
20250227,124300,4807775,763,763,763,763,0
20250227,124200,4807775,763,763,763,763,0
20250227,124100,4807775,763,763,763,763,0
20250227,124000,4807775,763,763,763,763,9
20250227,123900,4800908,763,763,763,763,1
20250227,123800,4800145,765,765,765,765,0
20250227,123700,4800145,765,765,765,765,0
20250227,123600,4800145,765,765,765,765,0
20250227,123500,4800145,765,765,765,765,0
20250227,123400,4800145,765,765,765,765,1
20250227,123300,4799380,766,766,766,766,0
20250227,123200,4799380,766,766,766,766,3
20250227,123100,4797082,760,760,760,760,0
20250227,123000,4797082,760,760,760,760,0
20250227,122900,4797082,760,760,760,760,0
20250227,122800,4797082,760,760,760,760,0
20250227,122700,4797082,760,760,760,760,0
20250227,122600,4797082,760,760,760,760,0
20250227,122500,4797082,760,760,760,760,0
20250227,122400,4797082,760,760,760,760,0
20250227,122300,4797082,760,760,760,760,0
20250227,122200,4797082,760,760,760,760,0
20250227,122100,4797082,760,765,765,760,414
20250227,122000,4482069,771,771,771,771,0
20250227,121900,4482069,771,771,771,771,0
20250227,121800,4482069,771,771,771,771,0
20250227,121700,4482069,771,771,771,771,0
20250227,121600,4482069,771,771,771,771,0
20250227,121500,4482069,771,771,771,771,30
20250227,121400,4458939,772,772,772,772,0
20250227,121300,4458939,772,772,772,772,0
20250227,121200,4458939,772,772,772,772,0
20250227,121100,4458939,772,772,772,772,0
20250227,121000,4458939,772,772,772,772,0
20250227,120900,4458939,772,772,772,772,1
20250227,120800,4458167,773,773,773,773,0
20250227,120700,4458167,773,773,773,773,0
20250227,120600,4458167,773,772,773,772,414
20250227,120500,4138275,772,770,772,770,2
20250227,120400,4136733,763,763,763,763,0
20250227,120300,4136733,763,763,763,763,0
20250227,120200,4136733,763,763,763,763,0
20250227,120100,4136733,763,763,763,763,29
20250227,120000,4114606,764,764,764,764,0
20250227,115900,4114606,764,764,764,764,0
20250227,115800,4114606,764,764,764,764,0
20250227,115700,4114606,764,764,764,764,0
20250227,115600,4114606,764,764,764,764,2
20250227,115500,4113078,765,765,765,765,2058
20250227,115400,2538708,765,766,766,765,3
20250227,115300,2536412,766,766,766,766,0
20250227,115200,2536412,766,766,766,766,7
20250227,115100,2531050,766,766,766,766,0
20250227,115000,2531050,766,766,766,766,6
20250227,114900,2526454,766,766,766,766,0
20250227,114800,2526454,766,766,766,766,0
20250227,114700,2526454,766,766,766,766,0
20250227,114600,2526454,766,766,766,766,1
20250227,114500,2525688,769,769,769,769,0
20250227,114400,2525688,769,769,769,769,0
20250227,114300,2525688,769,769,769,769,0
20250227,114200,2525688,769,769,769,769,0
20250227,114100,2525688,769,769,769,769,0
20250227,114000,2525688,769,769,769,769,0
20250227,113900,2525688,769,769,769,769,0
20250227,113800,2525688,769,769,769,769,0
20250227,113700,2525688,769,769,769,769,0
20250227,113600,2525688,769,769,769,769,0
20250227,113500,2525688,769,769,769,769,0
20250227,113400,2525688,769,769,769,769,0
20250227,113300,2525688,769,769,769,769,0
20250227,113200,2525688,769,769,769,769,0
20250227,113100,2525688,769,769,769,769,0
20250227,113000,2525688,769,769,769,769,0
20250227,112900,2525688,769,769,769,769,1
20250227,112800,2524919,773,773,773,773,0
20250227,112700,2524919,773,773,773,773,0
20250227,112600,2524919,773,773,773,773,0
20250227,112500,2524919,773,773,773,773,0
20250227,112400,2524919,773,773,773,773,0
20250227,112300,2524919,773,773,773,773,0
20250227,112200,2524919,773,773,773,773,0
20250227,112100,2524919,773,773,773,773,0
20250227,112000,2524919,773,773,773,773,0
20250227,111900,2524919,773,773,773,773,0
20250227,111800,2524919,773,773,773,773,0
20250227,111700,2524919,773,773,773,773,0
20250227,111600,2524919,773,773,773,773,0
20250227,111500,2524919,773,773,773,773,0
20250227,111400,2524919,773,773,773,773,0
20250227,111300,2524919,773,773,773,773,0
20250227,111200,2524919,773,773,773,773,0
20250227,111100,2524919,773,773,773,773,0
20250227,111000,2524919,773,773,773,773,0
20250227,110900,2524919,773,773,773,773,10
20250227,110800,2517189,773,773,773,773,0
20250227,110700,2517189,773,773,773,773,1
20250227,110600,2516416,774,774,774,774,0
20250227,110500,2516416,774,774,774,774,0
20250227,110400,2516416,774,774,774,774,0
20250227,110300,2516416,774,774,774,774,0
20250227,110200,2516416,774,774,774,774,0
20250227,110100,2516416,774,774,774,774,0
20250227,110000,2516416,774,774,774,774,0
20250227,105900,2516416,774,774,774,774,0
20250227,105800,2516416,774,774,774,774,0
20250227,105700,2516416,774,774,774,774,0
20250227,105600,2516416,774,774,774,774,0
20250227,105500,2516416,774,774,774,774,0
20250227,105400,2516416,774,774,774,774,0
20250227,105300,2516416,774,774,774,774,0
20250227,105200,2516416,774,774,774,774,0
20250227,105100,2516416,774,774,774,774,0
20250227,105000,2516416,774,774,774,774,0
20250227,104900,2516416,774,774,774,774,0
20250227,104800,2516416,774,774,774,774,0
20250227,104700,2516416,774,774,774,774,0
20250227,104600,2516416,774,774,774,774,0
20250227,104500,2516416,774,774,774,774,0
20250227,104400,2516416,774,774,774,774,0
20250227,104300,2516416,774,774,774,774,0
20250227,104200,2516416,774,774,774,774,0
20250227,104100,2516416,774,774,774,774,0
20250227,104000,2516416,774,774,774,774,0
20250227,103900,2516416,774,774,774,774,0
20250227,103800,2516416,774,774,774,774,0
20250227,103700,2516416,774,774,774,774,0
20250227,103600,2516416,774,773,774,773,50
20250227,103500,2477729,764,765,765,764,82
20250227,103400,2415068,773,766,774,766,735
20250227,103300,1849299,765,765,765,765,0
20250227,103200,1849299,765,765,765,765,982
20250227,103100,1098069,765,765,765,765,9
20250227,103000,1091184,765,765,765,765,0
20250227,102900,1091184,765,765,765,765,0
20250227,102800,1091184,765,765,765,765,0
20250227,102700,1091184,765,765,765,765,0
20250227,102600,1091184,765,765,765,765,8
20250227,102500,1085064,768,768,768,768,0
20250227,102400,1085064,768,768,768,768,0
20250227,102300,1085064,768,768,768,768,0
20250227,102200,1085064,768,768,768,768,0
20250227,102100,1085064,768,768,768,768,0
20250227,102000,1085064,768,768,768,768,0
20250227,101900,1085064,768,768,768,768,0
20250227,101800,1085064,768,768,768,768,0
20250227,101700,1085064,768,768,768,768,0
20250227,101600,1085064,768,768,768,768,0
20250227,101500,1085064,768,768,768,768,0
20250227,101400,1085064,768,768,768,768,5
20250227,101300,1081224,765,765,765,765,0
20250227,101200,1081224,765,765,765,765,0
20250227,101100,1081224,765,765,765,765,1
20250227,101000,1080459,769,769,769,769,0
20250227,100900,1080459,769,769,769,769,0
20250227,100800,1080459,769,769,769,769,0
20250227,100700,1080459,769,769,769,769,0
20250227,100600,1080459,769,769,769,769,0
20250227,100500,1080459,769,769,769,769,0
20250227,100400,1080459,769,769,769,769,0
20250227,100300,1080459,769,769,769,769,0
20250227,100200,1080459,769,769,769,769,0
20250227,100100,1080459,769,769,769,769,0
20250227,100000,1080459,769,769,769,769,0
20250227,095900,1080459,769,769,769,769,0
20250227,095800,1080459,769,769,769,769,0
20250227,095700,1080459,769,769,769,769,0
20250227,095600,1080459,769,769,769,769,0
20250227,095500,1080459,769,769,769,769,0
20250227,095400,1080459,769,769,769,769,0
20250227,095300,1080459,769,769,769,769,0
20250227,095200,1080459,769,769,769,769,0
20250227,095100,1080459,769,769,769,769,0
20250227,095000,1080459,769,769,769,769,0
20250227,094900,1080459,769,769,769,769,0
20250227,094800,1080459,769,769,769,769,1
20250227,094700,1079690,770,770,770,770,0
20250227,094600,1079690,770,770,770,770,0
20250227,094500,1079690,770,770,770,770,0
20250227,094400,1079690,770,770,770,770,0
20250227,094300,1079690,770,770,770,770,0
20250227,094200,1079690,770,770,770,770,0
20250227,094100,1079690,770,770,770,770,0
20250227,094000,1079690,770,770,770,770,0
20250227,093900,1079690,770,770,770,770,0
20250227,093800,1079690,770,770,770,770,0
20250227,093700,1079690,770,769,770,769,200
20250227,093600,925752,769,769,769,769,0
20250227,093500,925752,769,769,769,769,0
20250227,093400,925752,769,769,769,769,0
20250227,093300,925752,769,768,769,768,6
20250227,093200,921139,769,769,769,769,0
20250227,093100,921139,769,769,769,769,0
20250227,093000,921139,769,769,769,769,0
20250227,092900,921139,769,769,769,769,0
20250227,092800,921139,769,769,769,769,0
20250227,092700,921139,769,769,769,769,0
20250227,092600,921139,769,769,769,769,0
20250227,092500,921139,769,769,769,769,0
20250227,092400,921139,769,769,769,769,0
20250227,092300,921139,769,769,769,769,0
20250227,092200,921139,769,769,769,769,0
20250227,092100,921139,769,769,769,769,0
20250227,092000,921139,769,769,769,769,5
20250227,091900,917294,769,769,769,769,1
20250227,091800,916525,768,768,768,768,0
20250227,091700,916525,768,768,768,768,130
20250227,091600,816685,768,768,768,768,0
20250227,091500,816685,768,768,768,768,0
20250227,091400,816685,768,768,768,768,0
20250227,091300,816685,768,768,768,768,0
20250227,091200,816685,768,768,768,768,0
20250227,091100,816685,768,768,768,768,0
20250227,091000,816685,768,768,768,768,0
20250227,090900,816685,768,768,768,768,0
20250227,090800,816685,768,768,768,768,0
20250227,090700,816685,768,768,768,768,0
20250227,090600,816685,768,768,768,768,0
20250227,090500,816685,768,762,768,762,50
20250227,090400,778531,759,762,762,759,910
20250227,090300,85141,760,760,760,760,0
20250227,090200,85141,760,760,760,760,0
20250227,090100,85141,760,761,761,760,102
20250227,090000,7620,762,762,762,762,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183300 6160906 767 767 767 767 247
3 20250227 183200 6160906 767 767 767 767 0
4 20250227 183100 6160906 767 767 767 767 0
5 20250227 183000 6160906 767 767 767 767 0
6 20250227 182900 6160906 767 767 767 767 0
7 20250227 182800 6160906 767 767 767 767 0
8 20250227 182700 6160906 767 767 767 767 0
9 20250227 182600 6160906 767 767 767 767 0
10 20250227 182500 6160906 767 767 767 767 0
11 20250227 182400 6160906 767 767 767 767 0
12 20250227 182300 6160906 767 767 767 767 0
13 20250227 182200 6160906 767 767 767 767 0
14 20250227 182100 6160906 767 767 767 767 0
15 20250227 182000 6160906 767 767 767 767 0
16 20250227 181900 6160906 767 767 767 767 0
17 20250227 181800 6160906 767 767 767 767 0
18 20250227 181700 6160906 767 767 767 767 0
19 20250227 181600 6160906 767 767 767 767 0
20 20250227 181500 6160906 767 767 767 767 0
21 20250227 181400 6160906 767 767 767 767 0
22 20250227 181300 6160906 767 767 767 767 0
23 20250227 181200 6160906 767 767 767 767 0
24 20250227 181100 6160906 767 767 767 767 0
25 20250227 181000 6160906 767 767 767 767 0
26 20250227 180900 6160906 767 767 767 767 0
27 20250227 180800 6160906 767 767 767 767 0
28 20250227 180700 6160906 767 767 767 767 0
29 20250227 180600 6160906 767 767 767 767 0
30 20250227 180500 6160906 767 767 767 767 0
31 20250227 180400 6160906 767 767 767 767 0
32 20250227 180300 6160906 767 767 767 767 247
33 20250227 180200 6160906 767 767 767 767 0
34 20250227 180100 6160906 767 767 767 767 0
35 20250227 180000 6160906 767 767 767 767 0
36 20250227 175900 6160906 767 767 767 767 0
37 20250227 175800 6160906 767 767 767 767 0
38 20250227 175700 6160906 767 767 767 767 0
39 20250227 175600 6160906 767 767 767 767 0
40 20250227 175500 6160906 767 767 767 767 0
41 20250227 175400 6160906 767 767 767 767 0
42 20250227 175300 6160906 767 767 767 767 0
43 20250227 175200 6160906 767 767 767 767 0
44 20250227 175100 6160906 767 767 767 767 0
45 20250227 175000 6160906 767 767 767 767 0
46 20250227 174900 6160906 767 767 767 767 0
47 20250227 174800 6160906 767 767 767 767 0
48 20250227 174700 6160906 767 767 767 767 0
49 20250227 174600 6160906 767 767 767 767 0
50 20250227 174500 6160906 767 767 767 767 0
51 20250227 174400 6160906 767 767 767 767 0
52 20250227 174300 6160906 767 767 767 767 0
53 20250227 174200 6160906 767 767 767 767 0
54 20250227 174100 6160906 767 767 767 767 0
55 20250227 174000 6160906 767 767 767 767 0
56 20250227 173900 6160906 767 767 767 767 0
57 20250227 173800 6160906 767 767 767 767 0
58 20250227 173700 6160906 767 767 767 767 0
59 20250227 173600 6160906 767 767 767 767 0
60 20250227 173500 6160906 767 767 767 767 0
61 20250227 173400 6160906 767 767 767 767 0
62 20250227 173300 6160906 767 767 767 767 247
63 20250227 173200 6160906 767 767 767 767 0
64 20250227 173100 6160906 767 767 767 767 0
65 20250227 173000 6160906 767 767 767 767 0
66 20250227 172900 6160906 767 767 767 767 0
67 20250227 172800 6160906 767 767 767 767 0
68 20250227 172700 6160906 767 767 767 767 0
69 20250227 172600 6160906 767 767 767 767 0
70 20250227 172500 6160906 767 767 767 767 0
71 20250227 172400 6160906 767 767 767 767 0
72 20250227 172300 6160906 767 767 767 767 0
73 20250227 172200 6160906 767 767 767 767 0
74 20250227 172100 6160906 767 767 767 767 0
75 20250227 172000 6160906 767 767 767 767 0
76 20250227 171900 6160906 767 767 767 767 0
77 20250227 171800 6160906 767 767 767 767 0
78 20250227 171700 6160906 767 767 767 767 0
79 20250227 171600 6160906 767 767 767 767 0
80 20250227 171500 6160906 767 767 767 767 0
81 20250227 171400 6160906 767 767 767 767 0
82 20250227 171300 6160906 767 767 767 767 0
83 20250227 171200 6160906 767 767 767 767 0
84 20250227 171100 6160906 767 767 767 767 0
85 20250227 171000 6160906 767 767 767 767 0
86 20250227 170900 6160906 767 767 767 767 0
87 20250227 170800 6160906 767 767 767 767 0
88 20250227 170700 6160906 767 767 767 767 0
89 20250227 170600 6160906 767 767 767 767 0
90 20250227 170500 6160906 767 767 767 767 0
91 20250227 170400 6160906 767 767 767 767 0
92 20250227 170300 6160906 767 767 767 767 247
93 20250227 170200 6160906 767 767 767 767 0
94 20250227 170100 6160906 767 767 767 767 0
95 20250227 170000 6160906 767 767 767 767 0
96 20250227 165900 6160906 767 767 767 767 0
97 20250227 165800 6160906 767 767 767 767 0
98 20250227 165700 6160906 767 767 767 767 0
99 20250227 165600 6160906 767 767 767 767 0
100 20250227 165500 6160906 767 767 767 767 0
101 20250227 165400 6160906 767 767 767 767 0
102 20250227 165300 6160906 767 767 767 767 0
103 20250227 165200 6160906 767 767 767 767 0
104 20250227 165100 6160906 767 767 767 767 0
105 20250227 165000 6160906 767 767 767 767 0
106 20250227 164900 6160906 767 767 767 767 0
107 20250227 164800 6160906 767 767 767 767 0
108 20250227 164700 6160906 767 767 767 767 0
109 20250227 164600 6160906 767 767 767 767 0
110 20250227 164500 6160906 767 767 767 767 0
111 20250227 164400 6160906 767 767 767 767 0
112 20250227 164300 6160906 767 767 767 767 0
113 20250227 164200 6160906 767 767 767 767 0
114 20250227 164100 6160906 767 767 767 767 0
115 20250227 164000 6160906 767 767 767 767 0
116 20250227 163900 6160906 767 767 767 767 0
117 20250227 163800 6160906 767 767 767 767 0
118 20250227 163700 6160906 767 767 767 767 0
119 20250227 163600 6160906 767 767 767 767 0
120 20250227 163500 6160906 767 767 767 767 0
121 20250227 163400 6160906 767 767 767 767 0
122 20250227 163300 6160906 767 767 767 767 247
123 20250227 163200 6160906 767 767 767 767 0
124 20250227 163100 6160906 767 767 767 767 0
125 20250227 163000 6160906 767 767 767 767 0
126 20250227 162900 6160906 767 767 767 767 0
127 20250227 162800 6160906 767 767 767 767 0
128 20250227 162700 6160906 767 767 767 767 0
129 20250227 162600 6160906 767 767 767 767 0
130 20250227 162500 6160906 767 767 767 767 0
131 20250227 162400 6160906 767 767 767 767 0
132 20250227 162300 6160906 767 767 767 767 0
133 20250227 162200 6160906 767 767 767 767 0
134 20250227 162100 6160906 767 767 767 767 0
135 20250227 162000 6160906 767 767 767 767 0
136 20250227 161900 6160906 767 767 767 767 0
137 20250227 161800 6160906 767 767 767 767 0
138 20250227 161700 6160906 767 767 767 767 0
139 20250227 161600 6160906 767 767 767 767 0
140 20250227 161500 6160906 767 767 767 767 0
141 20250227 161400 6160906 767 767 767 767 0
142 20250227 161300 6160906 767 767 767 767 0
143 20250227 161200 6160906 767 767 767 767 0
144 20250227 161100 6160906 767 767 767 767 0
145 20250227 161000 6160906 767 767 767 767 0
146 20250227 160900 6160906 767 767 767 767 0
147 20250227 160800 6160906 767 767 767 767 0
148 20250227 160700 6160906 767 767 767 767 0
149 20250227 160600 6160906 767 767 767 767 0
150 20250227 160500 6160906 767 767 767 767 0
151 20250227 160400 6160906 767 767 767 767 0
152 20250227 160300 6160906 767 767 767 767 247
153 20250227 160200 6160906 767 767 767 767 0
154 20250227 160100 6160906 767 767 767 767 0
155 20250227 160000 6160906 767 767 767 767 0
156 20250227 155900 6160906 767 767 767 767 0
157 20250227 155800 6160906 767 767 767 767 0
158 20250227 155700 6160906 767 767 767 767 0
159 20250227 155600 6160906 767 767 767 767 0
160 20250227 155500 6160906 767 767 767 767 0
161 20250227 155400 6160906 767 767 767 767 0
162 20250227 155300 6160906 767 767 767 767 0
163 20250227 155200 6160906 767 767 767 767 0
164 20250227 155100 6160906 767 767 767 767 0
165 20250227 155000 6160906 767 767 767 767 0
166 20250227 154900 6160906 767 767 767 767 0
167 20250227 154800 6160906 767 767 767 767 0
168 20250227 154700 6160906 767 767 767 767 0
169 20250227 154600 6160906 767 767 767 767 0
170 20250227 154500 6160906 767 767 767 767 0
171 20250227 154400 6160906 767 767 767 767 0
172 20250227 154300 6160906 767 767 767 767 0
173 20250227 154200 6160906 767 767 767 767 0
174 20250227 154100 6160906 767 767 767 767 0
175 20250227 154000 6160906 767 767 767 767 0
176 20250227 153900 6160906 767 767 767 767 0
177 20250227 153800 6160906 767 767 767 767 0
178 20250227 153700 6160906 767 767 767 767 0
179 20250227 153600 6160906 767 767 767 767 0
180 20250227 153500 6160906 767 767 767 767 0
181 20250227 153400 6160906 767 767 767 767 0
182 20250227 153300 6160906 767 767 767 767 247
183 20250227 153200 6160906 767 767 767 767 0
184 20250227 153100 6160906 767 767 767 767 0
185 20250227 153000 6160906 767 767 767 767 247
186 20250227 152900 5971457 771 771 771 771 0
187 20250227 152800 5971457 771 771 771 771 0
188 20250227 152700 5971457 771 771 771 771 0
189 20250227 152600 5971457 771 771 771 771 0
190 20250227 152500 5971457 771 771 771 771 0
191 20250227 152400 5971457 771 771 771 771 0
192 20250227 152300 5971457 771 771 771 771 0
193 20250227 152200 5971457 771 771 771 771 0
194 20250227 152100 5971457 771 771 771 771 0
195 20250227 152000 5971457 771 771 771 771 0
196 20250227 151900 5971457 771 771 771 771 1
197 20250227 151800 5970686 770 770 770 770 1
198 20250227 151700 5969916 769 769 769 769 1
199 20250227 151600 5969147 768 768 768 768 1
200 20250227 151500 5968379 768 768 768 768 0
201 20250227 151400 5968379 768 768 768 768 0
202 20250227 151300 5968379 768 768 768 768 0
203 20250227 151200 5968379 768 768 768 768 0
204 20250227 151100 5968379 768 768 768 768 0
205 20250227 151000 5968379 768 768 768 768 0
206 20250227 150900 5968379 768 768 768 768 0
207 20250227 150800 5968379 768 768 768 768 3
208 20250227 150700 5966075 768 768 768 768 1
209 20250227 150600 5965307 768 768 768 768 10
210 20250227 150500 5957627 768 768 768 768 0
211 20250227 150400 5957627 768 768 768 768 1
212 20250227 150300 5956859 769 769 769 769 0
213 20250227 150200 5956859 769 769 769 769 2
214 20250227 150100 5955321 769 769 769 769 1
215 20250227 150000 5954552 768 768 768 768 1
216 20250227 145900 5953784 772 772 772 772 0
217 20250227 145800 5953784 772 772 772 772 0
218 20250227 145700 5953784 772 772 772 772 0
219 20250227 145600 5953784 772 772 772 772 0
220 20250227 145500 5953784 772 772 772 772 0
221 20250227 145400 5953784 772 772 772 772 0
222 20250227 145300 5953784 772 772 772 772 0
223 20250227 145200 5953784 772 772 772 772 0
224 20250227 145100 5953784 772 772 772 772 0
225 20250227 145000 5953784 772 772 772 772 0
226 20250227 144900 5953784 772 772 772 772 0
227 20250227 144800 5953784 772 772 772 772 0
228 20250227 144700 5953784 772 772 772 772 0
229 20250227 144600 5953784 772 772 772 772 0
230 20250227 144500 5953784 772 772 772 772 0
231 20250227 144400 5953784 772 772 772 772 0
232 20250227 144300 5953784 772 772 772 772 0
233 20250227 144200 5953784 772 772 772 772 0
234 20250227 144100 5953784 772 772 772 772 0
235 20250227 144000 5953784 772 772 772 772 0
236 20250227 143900 5953784 772 772 772 772 0
237 20250227 143800 5953784 772 772 772 772 5
238 20250227 143700 5949924 775 775 775 775 0
239 20250227 143600 5949924 775 775 775 775 0
240 20250227 143500 5949924 775 775 775 775 0
241 20250227 143400 5949924 775 775 775 775 0
242 20250227 143300 5949924 775 775 775 775 0
243 20250227 143200 5949924 775 775 775 775 0
244 20250227 143100 5949924 775 775 775 775 0
245 20250227 143000 5949924 775 775 775 775 0
246 20250227 142900 5949924 775 775 775 775 0
247 20250227 142800 5949924 775 775 775 775 0
248 20250227 142700 5949924 775 775 775 775 0
249 20250227 142600 5949924 775 775 775 775 1
250 20250227 142500 5949149 776 776 776 776 0
251 20250227 142400 5949149 776 776 776 776 0
252 20250227 142300 5949149 776 776 776 776 0
253 20250227 142200 5949149 776 776 776 776 0
254 20250227 142100 5949149 776 776 776 776 0
255 20250227 142000 5949149 776 776 776 776 0
256 20250227 141900 5949149 776 776 776 776 1
257 20250227 141800 5948373 778 778 778 778 0
258 20250227 141700 5948373 778 778 778 778 0
259 20250227 141600 5948373 778 778 778 778 0
260 20250227 141500 5948373 778 778 778 778 0
261 20250227 141400 5948373 778 778 778 778 0
262 20250227 141300 5948373 778 778 778 778 0
263 20250227 141200 5948373 778 778 778 778 0
264 20250227 141100 5948373 778 778 778 778 0
265 20250227 141000 5948373 778 778 778 778 0
266 20250227 140900 5948373 778 778 778 778 1
267 20250227 140800 5947595 779 779 779 779 0
268 20250227 140700 5947595 779 779 779 779 0
269 20250227 140600 5947595 779 779 779 779 0
270 20250227 140500 5947595 779 779 779 779 0
271 20250227 140400 5947595 779 779 779 779 0
272 20250227 140300 5947595 779 779 779 779 0
273 20250227 140200 5947595 779 779 779 779 0
274 20250227 140100 5947595 779 779 779 779 0
275 20250227 140000 5947595 779 779 779 779 0
276 20250227 135900 5947595 779 779 779 779 0
277 20250227 135800 5947595 779 779 779 779 0
278 20250227 135700 5947595 779 779 779 779 0
279 20250227 135600 5947595 779 779 779 779 0
280 20250227 135500 5947595 779 779 779 779 0
281 20250227 135400 5947595 779 779 779 779 0
282 20250227 135300 5947595 779 779 779 779 0
283 20250227 135200 5947595 779 779 779 779 0
284 20250227 135100 5947595 779 779 779 779 0
285 20250227 135000 5947595 779 779 779 779 0
286 20250227 134900 5947595 779 779 779 779 0
287 20250227 134800 5947595 779 779 779 779 0
288 20250227 134700 5947595 779 779 779 779 0
289 20250227 134600 5947595 779 779 779 779 0
290 20250227 134500 5947595 779 779 779 779 0
291 20250227 134400 5947595 779 779 779 779 51
292 20250227 134300 5907866 780 780 780 780 0
293 20250227 134200 5907866 780 780 780 780 0
294 20250227 134100 5907866 780 773 780 773 1100
295 20250227 134000 5056059 773 773 773 773 0
296 20250227 133900 5056059 773 773 773 773 0
297 20250227 133800 5056059 773 763 773 763 200
298 20250227 133700 4902224 760 760 760 760 0
299 20250227 133600 4902224 760 763 763 760 60
300 20250227 133500 4856618 763 763 763 763 0
301 20250227 133400 4856618 763 763 763 763 0
302 20250227 133300 4856618 763 763 763 763 0
303 20250227 133200 4856618 763 764 764 763 25
304 20250227 133100 4837542 771 771 771 771 0
305 20250227 133000 4837542 771 771 771 771 0
306 20250227 132900 4837542 771 771 771 771 0
307 20250227 132800 4837542 771 771 771 771 0
308 20250227 132700 4837542 771 771 771 771 0
309 20250227 132600 4837542 771 771 771 771 0
310 20250227 132500 4837542 771 771 771 771 0
311 20250227 132400 4837542 771 771 771 771 0
312 20250227 132300 4837542 771 771 771 771 0
313 20250227 132200 4837542 771 771 771 771 0
314 20250227 132100 4837542 771 771 771 771 0
315 20250227 132000 4837542 771 771 771 771 0
316 20250227 131900 4837542 771 771 771 771 0
317 20250227 131800 4837542 771 771 771 771 0
318 20250227 131700 4837542 771 771 771 771 0
319 20250227 131600 4837542 771 771 771 771 0
320 20250227 131500 4837542 771 771 771 771 0
321 20250227 131400 4837542 771 771 771 771 0
322 20250227 131300 4837542 771 771 771 771 0
323 20250227 131200 4837542 771 771 771 771 0
324 20250227 131100 4837542 771 771 771 771 0
325 20250227 131000 4837542 771 771 771 771 0
326 20250227 130900 4837542 771 771 771 771 0
327 20250227 130800 4837542 771 771 771 771 0
328 20250227 130700 4837542 771 771 771 771 0
329 20250227 130600 4837542 771 771 771 771 0
330 20250227 130500 4837542 771 771 771 771 0
331 20250227 130400 4837542 771 771 771 771 0
332 20250227 130300 4837542 771 771 771 771 1
333 20250227 130200 4836771 763 763 763 763 0
334 20250227 130100 4836771 763 763 763 763 0
335 20250227 130000 4836771 763 763 763 763 3
336 20250227 125900 4834482 764 764 764 764 0
337 20250227 125800 4834482 764 764 764 764 0
338 20250227 125700 4834482 764 763 764 763 12
339 20250227 125600 4825325 763 763 763 763 0
340 20250227 125500 4825325 763 763 763 763 0
341 20250227 125400 4825325 763 763 763 763 9
342 20250227 125300 4818458 764 764 764 764 0
343 20250227 125200 4818458 764 764 764 764 1
344 20250227 125100 4817694 763 763 763 763 0
345 20250227 125000 4817694 763 763 763 763 0
346 20250227 124900 4817694 763 763 763 763 2
347 20250227 124800 4816168 763 763 763 763 0
348 20250227 124700 4816168 763 763 763 763 5
349 20250227 124600 4812353 763 763 763 763 1
350 20250227 124500 4811590 763 763 763 763 0
351 20250227 124400 4811590 763 763 763 763 5
352 20250227 124300 4807775 763 763 763 763 0
353 20250227 124200 4807775 763 763 763 763 0
354 20250227 124100 4807775 763 763 763 763 0
355 20250227 124000 4807775 763 763 763 763 9
356 20250227 123900 4800908 763 763 763 763 1
357 20250227 123800 4800145 765 765 765 765 0
358 20250227 123700 4800145 765 765 765 765 0
359 20250227 123600 4800145 765 765 765 765 0
360 20250227 123500 4800145 765 765 765 765 0
361 20250227 123400 4800145 765 765 765 765 1
362 20250227 123300 4799380 766 766 766 766 0
363 20250227 123200 4799380 766 766 766 766 3
364 20250227 123100 4797082 760 760 760 760 0
365 20250227 123000 4797082 760 760 760 760 0
366 20250227 122900 4797082 760 760 760 760 0
367 20250227 122800 4797082 760 760 760 760 0
368 20250227 122700 4797082 760 760 760 760 0
369 20250227 122600 4797082 760 760 760 760 0
370 20250227 122500 4797082 760 760 760 760 0
371 20250227 122400 4797082 760 760 760 760 0
372 20250227 122300 4797082 760 760 760 760 0
373 20250227 122200 4797082 760 760 760 760 0
374 20250227 122100 4797082 760 765 765 760 414
375 20250227 122000 4482069 771 771 771 771 0
376 20250227 121900 4482069 771 771 771 771 0
377 20250227 121800 4482069 771 771 771 771 0
378 20250227 121700 4482069 771 771 771 771 0
379 20250227 121600 4482069 771 771 771 771 0
380 20250227 121500 4482069 771 771 771 771 30
381 20250227 121400 4458939 772 772 772 772 0
382 20250227 121300 4458939 772 772 772 772 0
383 20250227 121200 4458939 772 772 772 772 0
384 20250227 121100 4458939 772 772 772 772 0
385 20250227 121000 4458939 772 772 772 772 0
386 20250227 120900 4458939 772 772 772 772 1
387 20250227 120800 4458167 773 773 773 773 0
388 20250227 120700 4458167 773 773 773 773 0
389 20250227 120600 4458167 773 772 773 772 414
390 20250227 120500 4138275 772 770 772 770 2
391 20250227 120400 4136733 763 763 763 763 0
392 20250227 120300 4136733 763 763 763 763 0
393 20250227 120200 4136733 763 763 763 763 0
394 20250227 120100 4136733 763 763 763 763 29
395 20250227 120000 4114606 764 764 764 764 0
396 20250227 115900 4114606 764 764 764 764 0
397 20250227 115800 4114606 764 764 764 764 0
398 20250227 115700 4114606 764 764 764 764 0
399 20250227 115600 4114606 764 764 764 764 2
400 20250227 115500 4113078 765 765 765 765 2058
401 20250227 115400 2538708 765 766 766 765 3
402 20250227 115300 2536412 766 766 766 766 0
403 20250227 115200 2536412 766 766 766 766 7
404 20250227 115100 2531050 766 766 766 766 0
405 20250227 115000 2531050 766 766 766 766 6
406 20250227 114900 2526454 766 766 766 766 0
407 20250227 114800 2526454 766 766 766 766 0
408 20250227 114700 2526454 766 766 766 766 0
409 20250227 114600 2526454 766 766 766 766 1
410 20250227 114500 2525688 769 769 769 769 0
411 20250227 114400 2525688 769 769 769 769 0
412 20250227 114300 2525688 769 769 769 769 0
413 20250227 114200 2525688 769 769 769 769 0
414 20250227 114100 2525688 769 769 769 769 0
415 20250227 114000 2525688 769 769 769 769 0
416 20250227 113900 2525688 769 769 769 769 0
417 20250227 113800 2525688 769 769 769 769 0
418 20250227 113700 2525688 769 769 769 769 0
419 20250227 113600 2525688 769 769 769 769 0
420 20250227 113500 2525688 769 769 769 769 0
421 20250227 113400 2525688 769 769 769 769 0
422 20250227 113300 2525688 769 769 769 769 0
423 20250227 113200 2525688 769 769 769 769 0
424 20250227 113100 2525688 769 769 769 769 0
425 20250227 113000 2525688 769 769 769 769 0
426 20250227 112900 2525688 769 769 769 769 1
427 20250227 112800 2524919 773 773 773 773 0
428 20250227 112700 2524919 773 773 773 773 0
429 20250227 112600 2524919 773 773 773 773 0
430 20250227 112500 2524919 773 773 773 773 0
431 20250227 112400 2524919 773 773 773 773 0
432 20250227 112300 2524919 773 773 773 773 0
433 20250227 112200 2524919 773 773 773 773 0
434 20250227 112100 2524919 773 773 773 773 0
435 20250227 112000 2524919 773 773 773 773 0
436 20250227 111900 2524919 773 773 773 773 0
437 20250227 111800 2524919 773 773 773 773 0
438 20250227 111700 2524919 773 773 773 773 0
439 20250227 111600 2524919 773 773 773 773 0
440 20250227 111500 2524919 773 773 773 773 0
441 20250227 111400 2524919 773 773 773 773 0
442 20250227 111300 2524919 773 773 773 773 0
443 20250227 111200 2524919 773 773 773 773 0
444 20250227 111100 2524919 773 773 773 773 0
445 20250227 111000 2524919 773 773 773 773 0
446 20250227 110900 2524919 773 773 773 773 10
447 20250227 110800 2517189 773 773 773 773 0
448 20250227 110700 2517189 773 773 773 773 1
449 20250227 110600 2516416 774 774 774 774 0
450 20250227 110500 2516416 774 774 774 774 0
451 20250227 110400 2516416 774 774 774 774 0
452 20250227 110300 2516416 774 774 774 774 0
453 20250227 110200 2516416 774 774 774 774 0
454 20250227 110100 2516416 774 774 774 774 0
455 20250227 110000 2516416 774 774 774 774 0
456 20250227 105900 2516416 774 774 774 774 0
457 20250227 105800 2516416 774 774 774 774 0
458 20250227 105700 2516416 774 774 774 774 0
459 20250227 105600 2516416 774 774 774 774 0
460 20250227 105500 2516416 774 774 774 774 0
461 20250227 105400 2516416 774 774 774 774 0
462 20250227 105300 2516416 774 774 774 774 0
463 20250227 105200 2516416 774 774 774 774 0
464 20250227 105100 2516416 774 774 774 774 0
465 20250227 105000 2516416 774 774 774 774 0
466 20250227 104900 2516416 774 774 774 774 0
467 20250227 104800 2516416 774 774 774 774 0
468 20250227 104700 2516416 774 774 774 774 0
469 20250227 104600 2516416 774 774 774 774 0
470 20250227 104500 2516416 774 774 774 774 0
471 20250227 104400 2516416 774 774 774 774 0
472 20250227 104300 2516416 774 774 774 774 0
473 20250227 104200 2516416 774 774 774 774 0
474 20250227 104100 2516416 774 774 774 774 0
475 20250227 104000 2516416 774 774 774 774 0
476 20250227 103900 2516416 774 774 774 774 0
477 20250227 103800 2516416 774 774 774 774 0
478 20250227 103700 2516416 774 774 774 774 0
479 20250227 103600 2516416 774 773 774 773 50
480 20250227 103500 2477729 764 765 765 764 82
481 20250227 103400 2415068 773 766 774 766 735
482 20250227 103300 1849299 765 765 765 765 0
483 20250227 103200 1849299 765 765 765 765 982
484 20250227 103100 1098069 765 765 765 765 9
485 20250227 103000 1091184 765 765 765 765 0
486 20250227 102900 1091184 765 765 765 765 0
487 20250227 102800 1091184 765 765 765 765 0
488 20250227 102700 1091184 765 765 765 765 0
489 20250227 102600 1091184 765 765 765 765 8
490 20250227 102500 1085064 768 768 768 768 0
491 20250227 102400 1085064 768 768 768 768 0
492 20250227 102300 1085064 768 768 768 768 0
493 20250227 102200 1085064 768 768 768 768 0
494 20250227 102100 1085064 768 768 768 768 0
495 20250227 102000 1085064 768 768 768 768 0
496 20250227 101900 1085064 768 768 768 768 0
497 20250227 101800 1085064 768 768 768 768 0
498 20250227 101700 1085064 768 768 768 768 0
499 20250227 101600 1085064 768 768 768 768 0
500 20250227 101500 1085064 768 768 768 768 0
501 20250227 101400 1085064 768 768 768 768 5
502 20250227 101300 1081224 765 765 765 765 0
503 20250227 101200 1081224 765 765 765 765 0
504 20250227 101100 1081224 765 765 765 765 1
505 20250227 101000 1080459 769 769 769 769 0
506 20250227 100900 1080459 769 769 769 769 0
507 20250227 100800 1080459 769 769 769 769 0
508 20250227 100700 1080459 769 769 769 769 0
509 20250227 100600 1080459 769 769 769 769 0
510 20250227 100500 1080459 769 769 769 769 0
511 20250227 100400 1080459 769 769 769 769 0
512 20250227 100300 1080459 769 769 769 769 0
513 20250227 100200 1080459 769 769 769 769 0
514 20250227 100100 1080459 769 769 769 769 0
515 20250227 100000 1080459 769 769 769 769 0
516 20250227 095900 1080459 769 769 769 769 0
517 20250227 095800 1080459 769 769 769 769 0
518 20250227 095700 1080459 769 769 769 769 0
519 20250227 095600 1080459 769 769 769 769 0
520 20250227 095500 1080459 769 769 769 769 0
521 20250227 095400 1080459 769 769 769 769 0
522 20250227 095300 1080459 769 769 769 769 0
523 20250227 095200 1080459 769 769 769 769 0
524 20250227 095100 1080459 769 769 769 769 0
525 20250227 095000 1080459 769 769 769 769 0
526 20250227 094900 1080459 769 769 769 769 0
527 20250227 094800 1080459 769 769 769 769 1
528 20250227 094700 1079690 770 770 770 770 0
529 20250227 094600 1079690 770 770 770 770 0
530 20250227 094500 1079690 770 770 770 770 0
531 20250227 094400 1079690 770 770 770 770 0
532 20250227 094300 1079690 770 770 770 770 0
533 20250227 094200 1079690 770 770 770 770 0
534 20250227 094100 1079690 770 770 770 770 0
535 20250227 094000 1079690 770 770 770 770 0
536 20250227 093900 1079690 770 770 770 770 0
537 20250227 093800 1079690 770 770 770 770 0
538 20250227 093700 1079690 770 769 770 769 200
539 20250227 093600 925752 769 769 769 769 0
540 20250227 093500 925752 769 769 769 769 0
541 20250227 093400 925752 769 769 769 769 0
542 20250227 093300 925752 769 768 769 768 6
543 20250227 093200 921139 769 769 769 769 0
544 20250227 093100 921139 769 769 769 769 0
545 20250227 093000 921139 769 769 769 769 0
546 20250227 092900 921139 769 769 769 769 0
547 20250227 092800 921139 769 769 769 769 0
548 20250227 092700 921139 769 769 769 769 0
549 20250227 092600 921139 769 769 769 769 0
550 20250227 092500 921139 769 769 769 769 0
551 20250227 092400 921139 769 769 769 769 0
552 20250227 092300 921139 769 769 769 769 0
553 20250227 092200 921139 769 769 769 769 0
554 20250227 092100 921139 769 769 769 769 0
555 20250227 092000 921139 769 769 769 769 5
556 20250227 091900 917294 769 769 769 769 1
557 20250227 091800 916525 768 768 768 768 0
558 20250227 091700 916525 768 768 768 768 130
559 20250227 091600 816685 768 768 768 768 0
560 20250227 091500 816685 768 768 768 768 0
561 20250227 091400 816685 768 768 768 768 0
562 20250227 091300 816685 768 768 768 768 0
563 20250227 091200 816685 768 768 768 768 0
564 20250227 091100 816685 768 768 768 768 0
565 20250227 091000 816685 768 768 768 768 0
566 20250227 090900 816685 768 768 768 768 0
567 20250227 090800 816685 768 768 768 768 0
568 20250227 090700 816685 768 768 768 768 0
569 20250227 090600 816685 768 768 768 768 0
570 20250227 090500 816685 768 762 768 762 50
571 20250227 090400 778531 759 762 762 759 910
572 20250227 090300 85141 760 760 760 760 0
573 20250227 090200 85141 760 760 760 760 0
574 20250227 090100 85141 760 761 761 760 102
575 20250227 090000 7620 762 762 762 762 10

1
001020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,177983313,0,138115050888,0.00
20250224,0,177983313,0,135445301193,0.00
20250221,0,177983313,0,134377401315,0.00
20250220,0,177983313,0,136691184384,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 177983313 0 138115050888 0.00
3 20250224 0 177983313 0 135445301193 0.00
4 20250221 0 177983313 0 134377401315 0.00
5 20250220 0 177983313 0 136691184384 0.00