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

576
001420/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,21470310,3720,3720,3720,3720,180
20250227,183300,21470310,3720,3720,3720,3720,0
20250227,183200,21470310,3720,3720,3720,3720,0
20250227,183100,21470310,3720,3720,3720,3720,0
20250227,183000,21470310,3720,3720,3720,3720,0
20250227,182900,21470310,3720,3720,3720,3720,0
20250227,182800,21470310,3720,3720,3720,3720,0
20250227,182700,21470310,3720,3720,3720,3720,0
20250227,182600,21470310,3720,3720,3720,3720,0
20250227,182500,21470310,3720,3720,3720,3720,0
20250227,182400,21470310,3720,3720,3720,3720,0
20250227,182300,21470310,3720,3720,3720,3720,0
20250227,182200,21470310,3720,3720,3720,3720,0
20250227,182100,21470310,3720,3720,3720,3720,0
20250227,182000,21470310,3720,3720,3720,3720,0
20250227,181900,21470310,3720,3720,3720,3720,0
20250227,181800,21470310,3720,3720,3720,3720,0
20250227,181700,21470310,3720,3720,3720,3720,0
20250227,181600,21470310,3720,3720,3720,3720,0
20250227,181500,21470310,3720,3720,3720,3720,0
20250227,181400,21470310,3720,3720,3720,3720,0
20250227,181300,21470310,3720,3720,3720,3720,0
20250227,181200,21470310,3720,3720,3720,3720,0
20250227,181100,21470310,3720,3720,3720,3720,0
20250227,181000,21470310,3720,3720,3720,3720,0
20250227,180900,21470310,3720,3720,3720,3720,0
20250227,180800,21470310,3720,3720,3720,3720,0
20250227,180700,21470310,3720,3720,3720,3720,0
20250227,180600,21470310,3720,3720,3720,3720,0
20250227,180500,21470310,3720,3720,3720,3720,0
20250227,180400,21470310,3720,3720,3720,3720,180
20250227,180300,21470310,3720,3720,3720,3720,0
20250227,180200,21470310,3720,3720,3720,3720,0
20250227,180100,21470310,3720,3720,3720,3720,0
20250227,180000,21470310,3720,3720,3720,3720,0
20250227,175900,21470310,3720,3720,3720,3720,0
20250227,175800,21470310,3720,3720,3720,3720,0
20250227,175700,21470310,3720,3720,3720,3720,0
20250227,175600,21470310,3720,3720,3720,3720,0
20250227,175500,21470310,3720,3720,3720,3720,0
20250227,175400,21470310,3720,3720,3720,3720,0
20250227,175300,21470310,3720,3720,3720,3720,0
20250227,175200,21470310,3720,3720,3720,3720,0
20250227,175100,21470310,3720,3720,3720,3720,0
20250227,175000,21470310,3720,3720,3720,3720,0
20250227,174900,21470310,3720,3720,3720,3720,0
20250227,174800,21470310,3720,3720,3720,3720,0
20250227,174700,21470310,3720,3720,3720,3720,0
20250227,174600,21470310,3720,3720,3720,3720,0
20250227,174500,21470310,3720,3720,3720,3720,0
20250227,174400,21470310,3720,3720,3720,3720,0
20250227,174300,21470310,3720,3720,3720,3720,0
20250227,174200,21470310,3720,3720,3720,3720,0
20250227,174100,21470310,3720,3720,3720,3720,0
20250227,174000,21470310,3720,3720,3720,3720,0
20250227,173900,21470310,3720,3720,3720,3720,0
20250227,173800,21470310,3720,3720,3720,3720,0
20250227,173700,21470310,3720,3720,3720,3720,0
20250227,173600,21470310,3720,3720,3720,3720,0
20250227,173500,21470310,3720,3720,3720,3720,0
20250227,173400,21470310,3720,3720,3720,3720,180
20250227,173300,21470310,3720,3720,3720,3720,0
20250227,173200,21470310,3720,3720,3720,3720,0
20250227,173100,21470310,3720,3720,3720,3720,0
20250227,173000,21470310,3720,3720,3720,3720,0
20250227,172900,21470310,3720,3720,3720,3720,0
20250227,172800,21470310,3720,3720,3720,3720,0
20250227,172700,21470310,3720,3720,3720,3720,0
20250227,172600,21470310,3720,3720,3720,3720,0
20250227,172500,21470310,3720,3720,3720,3720,0
20250227,172400,21470310,3720,3720,3720,3720,0
20250227,172300,21470310,3720,3720,3720,3720,0
20250227,172200,21470310,3720,3720,3720,3720,0
20250227,172100,21470310,3720,3720,3720,3720,0
20250227,172000,21470310,3720,3720,3720,3720,0
20250227,171900,21470310,3720,3720,3720,3720,0
20250227,171800,21470310,3720,3720,3720,3720,0
20250227,171700,21470310,3720,3720,3720,3720,0
20250227,171600,21470310,3720,3720,3720,3720,0
20250227,171500,21470310,3720,3720,3720,3720,0
20250227,171400,21470310,3720,3720,3720,3720,0
20250227,171300,21470310,3720,3720,3720,3720,0
20250227,171200,21470310,3720,3720,3720,3720,0
20250227,171100,21470310,3720,3720,3720,3720,0
20250227,171000,21470310,3720,3720,3720,3720,0
20250227,170900,21470310,3720,3720,3720,3720,0
20250227,170800,21470310,3720,3720,3720,3720,0
20250227,170700,21470310,3720,3720,3720,3720,0
20250227,170600,21470310,3720,3720,3720,3720,0
20250227,170500,21470310,3720,3720,3720,3720,0
20250227,170400,21470310,3720,3720,3720,3720,180
20250227,170300,21470310,3720,3720,3720,3720,0
20250227,170200,21470310,3720,3720,3720,3720,0
20250227,170100,21470310,3720,3720,3720,3720,0
20250227,170000,21470310,3720,3720,3720,3720,0
20250227,165900,21470310,3720,3720,3720,3720,0
20250227,165800,21470310,3720,3720,3720,3720,0
20250227,165700,21470310,3720,3720,3720,3720,0
20250227,165600,21470310,3720,3720,3720,3720,0
20250227,165500,21470310,3720,3720,3720,3720,0
20250227,165400,21470310,3720,3720,3720,3720,0
20250227,165300,21470310,3720,3720,3720,3720,0
20250227,165200,21470310,3720,3720,3720,3720,0
20250227,165100,21470310,3720,3720,3720,3720,0
20250227,165000,21470310,3720,3720,3720,3720,0
20250227,164900,21470310,3720,3720,3720,3720,0
20250227,164800,21470310,3720,3720,3720,3720,0
20250227,164700,21470310,3720,3720,3720,3720,0
20250227,164600,21470310,3720,3720,3720,3720,0
20250227,164500,21470310,3720,3720,3720,3720,0
20250227,164400,21470310,3720,3720,3720,3720,0
20250227,164300,21470310,3720,3720,3720,3720,0
20250227,164200,21470310,3720,3720,3720,3720,0
20250227,164100,21470310,3720,3720,3720,3720,0
20250227,164000,21470310,3720,3720,3720,3720,0
20250227,163900,21470310,3720,3720,3720,3720,0
20250227,163800,21470310,3720,3720,3720,3720,0
20250227,163700,21470310,3720,3720,3720,3720,0
20250227,163600,21470310,3720,3720,3720,3720,0
20250227,163500,21470310,3720,3720,3720,3720,0
20250227,163400,21470310,3720,3720,3720,3720,180
20250227,163300,21470310,3720,3720,3720,3720,0
20250227,163200,21470310,3720,3720,3720,3720,0
20250227,163100,21470310,3720,3720,3720,3720,0
20250227,163000,21470310,3720,3720,3720,3720,0
20250227,162900,21470310,3720,3720,3720,3720,0
20250227,162800,21470310,3720,3720,3720,3720,0
20250227,162700,21470310,3720,3720,3720,3720,0
20250227,162600,21470310,3720,3720,3720,3720,0
20250227,162500,21470310,3720,3720,3720,3720,0
20250227,162400,21470310,3720,3720,3720,3720,0
20250227,162300,21470310,3720,3720,3720,3720,0
20250227,162200,21470310,3720,3720,3720,3720,0
20250227,162100,21470310,3720,3720,3720,3720,0
20250227,162000,21470310,3720,3720,3720,3720,0
20250227,161900,21470310,3720,3720,3720,3720,0
20250227,161800,21470310,3720,3720,3720,3720,0
20250227,161700,21470310,3720,3720,3720,3720,0
20250227,161600,21470310,3720,3720,3720,3720,0
20250227,161500,21470310,3720,3720,3720,3720,0
20250227,161400,21470310,3720,3720,3720,3720,0
20250227,161300,21470310,3720,3720,3720,3720,0
20250227,161200,21470310,3720,3720,3720,3720,0
20250227,161100,21470310,3720,3720,3720,3720,0
20250227,161000,21470310,3720,3720,3720,3720,0
20250227,160900,21470310,3720,3720,3720,3720,0
20250227,160800,21470310,3720,3720,3720,3720,0
20250227,160700,21470310,3720,3720,3720,3720,0
20250227,160600,21470310,3720,3720,3720,3720,0
20250227,160500,21470310,3720,3720,3720,3720,0
20250227,160400,21470310,3720,3720,3720,3720,180
20250227,160300,21470310,3720,3720,3720,3720,0
20250227,160200,21470310,3720,3720,3720,3720,0
20250227,160100,21470310,3720,3720,3720,3720,0
20250227,160000,21470310,3720,3720,3720,3720,0
20250227,155900,21470310,3720,3720,3720,3720,0
20250227,155800,21470310,3720,3720,3720,3720,0
20250227,155700,21470310,3720,3720,3720,3720,0
20250227,155600,21470310,3720,3720,3720,3720,0
20250227,155500,21470310,3720,3720,3720,3720,0
20250227,155400,21470310,3720,3720,3720,3720,0
20250227,155300,21470310,3720,3720,3720,3720,0
20250227,155200,21470310,3720,3720,3720,3720,0
20250227,155100,21470310,3720,3720,3720,3720,0
20250227,155000,21470310,3720,3720,3720,3720,0
20250227,154900,21470310,3720,3720,3720,3720,0
20250227,154800,21470310,3720,3720,3720,3720,0
20250227,154700,21470310,3720,3720,3720,3720,0
20250227,154600,21470310,3720,3720,3720,3720,0
20250227,154500,21470310,3720,3720,3720,3720,0
20250227,154400,21470310,3720,3720,3720,3720,0
20250227,154300,21470310,3720,3720,3720,3720,0
20250227,154200,21470310,3720,3720,3720,3720,0
20250227,154100,21470310,3720,3720,3720,3720,0
20250227,154000,21470310,3720,3720,3720,3720,0
20250227,153900,21470310,3720,3720,3720,3720,0
20250227,153800,21470310,3720,3720,3720,3720,0
20250227,153700,21470310,3720,3720,3720,3720,0
20250227,153600,21470310,3720,3720,3720,3720,0
20250227,153500,21470310,3720,3720,3720,3720,0
20250227,153400,21470310,3720,3720,3720,3720,180
20250227,153300,21470310,3720,3720,3720,3720,0
20250227,153200,21470310,3720,3720,3720,3720,0
20250227,153100,21470310,3720,3720,3720,3720,0
20250227,153000,21470310,3720,3720,3720,3720,180
20250227,152900,20800710,3720,3720,3720,3720,0
20250227,152800,20800710,3720,3720,3720,3720,0
20250227,152700,20800710,3720,3720,3720,3720,0
20250227,152600,20800710,3720,3720,3720,3720,0
20250227,152500,20800710,3720,3720,3720,3720,0
20250227,152400,20800710,3720,3720,3720,3720,0
20250227,152300,20800710,3720,3720,3720,3720,0
20250227,152200,20800710,3720,3720,3720,3720,0
20250227,152100,20800710,3720,3720,3720,3720,0
20250227,152000,20800710,3720,3720,3720,3720,0
20250227,151900,20800710,3720,3730,3730,3720,180
20250227,151800,20130315,3730,3730,3730,3730,0
20250227,151700,20130315,3730,3730,3730,3730,0
20250227,151600,20130315,3730,3730,3730,3730,0
20250227,151500,20130315,3730,3730,3730,3730,0
20250227,151400,20130315,3730,3730,3730,3730,153
20250227,151300,19559625,3730,3735,3735,3730,53
20250227,151200,19361710,3735,3740,3740,3735,11
20250227,151100,19320580,3745,3745,3745,3745,0
20250227,151000,19320580,3745,3745,3745,3745,0
20250227,150900,19320580,3745,3745,3745,3745,0
20250227,150800,19320580,3745,3745,3745,3745,0
20250227,150700,19320580,3745,3745,3745,3745,0
20250227,150600,19320580,3745,3745,3745,3745,0
20250227,150500,19320580,3745,3745,3745,3745,0
20250227,150400,19320580,3745,3740,3745,3740,108
20250227,150300,18916360,3740,3740,3740,3740,0
20250227,150200,18916360,3740,3740,3740,3740,0
20250227,150100,18916360,3740,3740,3740,3740,0
20250227,150000,18916360,3740,3740,3740,3740,0
20250227,145900,18916360,3740,3740,3740,3740,0
20250227,145800,18916360,3740,3740,3740,3740,0
20250227,145700,18916360,3740,3740,3740,3740,1
20250227,145600,18912620,3735,3735,3735,3735,0
20250227,145500,18912620,3735,3735,3735,3735,0
20250227,145400,18912620,3735,3735,3735,3735,0
20250227,145300,18912620,3735,3735,3735,3735,168
20250227,145200,18285140,3740,3740,3740,3740,106
20250227,145100,17888700,3750,3750,3750,3750,0
20250227,145000,17888700,3750,3750,3750,3750,0
20250227,144900,17888700,3750,3750,3750,3750,0
20250227,144800,17888700,3750,3750,3750,3750,0
20250227,144700,17888700,3750,3750,3750,3750,0
20250227,144600,17888700,3750,3750,3750,3750,0
20250227,144500,17888700,3750,3750,3750,3750,0
20250227,144400,17888700,3750,3750,3750,3750,0
20250227,144300,17888700,3750,3750,3750,3750,0
20250227,144200,17888700,3750,3750,3750,3750,0
20250227,144100,17888700,3750,3750,3750,3750,0
20250227,144000,17888700,3750,3750,3750,3750,0
20250227,143900,17888700,3750,3750,3750,3750,0
20250227,143800,17888700,3750,3750,3750,3750,0
20250227,143700,17888700,3750,3750,3750,3750,0
20250227,143600,17888700,3750,3750,3750,3750,0
20250227,143500,17888700,3750,3750,3750,3750,0
20250227,143400,17888700,3750,3750,3750,3750,0
20250227,143300,17888700,3750,3750,3750,3750,0
20250227,143200,17888700,3750,3750,3750,3750,0
20250227,143100,17888700,3750,3750,3750,3750,0
20250227,143000,17888700,3750,3750,3750,3750,0
20250227,142900,17888700,3750,3750,3750,3750,0
20250227,142800,17888700,3750,3750,3750,3750,0
20250227,142700,17888700,3750,3750,3750,3750,0
20250227,142600,17888700,3750,3750,3750,3750,0
20250227,142500,17888700,3750,3750,3750,3750,0
20250227,142400,17888700,3750,3750,3750,3750,0
20250227,142300,17888700,3750,3750,3750,3750,0
20250227,142200,17888700,3750,3750,3750,3750,0
20250227,142100,17888700,3750,3750,3750,3750,0
20250227,142000,17888700,3750,3750,3750,3750,0
20250227,141900,17888700,3750,3750,3750,3750,0
20250227,141800,17888700,3750,3750,3750,3750,0
20250227,141700,17888700,3750,3750,3750,3750,0
20250227,141600,17888700,3750,3750,3750,3750,0
20250227,141500,17888700,3750,3750,3750,3750,0
20250227,141400,17888700,3750,3750,3750,3750,0
20250227,141300,17888700,3750,3750,3750,3750,0
20250227,141200,17888700,3750,3750,3750,3750,0
20250227,141100,17888700,3750,3750,3750,3750,0
20250227,141000,17888700,3750,3750,3750,3750,0
20250227,140900,17888700,3750,3750,3750,3750,0
20250227,140800,17888700,3750,3750,3750,3750,0
20250227,140700,17888700,3750,3750,3750,3750,0
20250227,140600,17888700,3750,3750,3750,3750,0
20250227,140500,17888700,3750,3750,3750,3750,0
20250227,140400,17888700,3750,3750,3750,3750,0
20250227,140300,17888700,3750,3750,3750,3750,0
20250227,140200,17888700,3750,3750,3750,3750,0
20250227,140100,17888700,3750,3750,3750,3750,0
20250227,140000,17888700,3750,3750,3750,3750,0
20250227,135900,17888700,3750,3750,3750,3750,0
20250227,135800,17888700,3750,3750,3750,3750,0
20250227,135700,17888700,3750,3750,3750,3750,0
20250227,135600,17888700,3750,3750,3750,3750,0
20250227,135500,17888700,3750,3750,3750,3750,0
20250227,135400,17888700,3750,3750,3750,3750,0
20250227,135300,17888700,3750,3750,3750,3750,0
20250227,135200,17888700,3750,3750,3750,3750,0
20250227,135100,17888700,3750,3750,3750,3750,0
20250227,135000,17888700,3750,3750,3750,3750,0
20250227,134900,17888700,3750,3750,3750,3750,0
20250227,134800,17888700,3750,3750,3750,3750,0
20250227,134700,17888700,3750,3750,3750,3750,0
20250227,134600,17888700,3750,3750,3750,3750,0
20250227,134500,17888700,3750,3750,3750,3750,0
20250227,134400,17888700,3750,3750,3750,3750,0
20250227,134300,17888700,3750,3750,3750,3750,0
20250227,134200,17888700,3750,3750,3750,3750,0
20250227,134100,17888700,3750,3750,3750,3750,0
20250227,134000,17888700,3750,3750,3750,3750,0
20250227,133900,17888700,3750,3750,3750,3750,0
20250227,133800,17888700,3750,3750,3750,3750,0
20250227,133700,17888700,3750,3750,3750,3750,0
20250227,133600,17888700,3750,3750,3750,3750,0
20250227,133500,17888700,3750,3750,3750,3750,0
20250227,133400,17888700,3750,3750,3750,3750,0
20250227,133300,17888700,3750,3750,3750,3750,0
20250227,133200,17888700,3750,3750,3750,3750,0
20250227,133100,17888700,3750,3750,3750,3750,0
20250227,133000,17888700,3750,3750,3750,3750,0
20250227,132900,17888700,3750,3750,3750,3750,0
20250227,132800,17888700,3750,3750,3750,3750,0
20250227,132700,17888700,3750,3750,3750,3750,0
20250227,132600,17888700,3750,3750,3750,3750,0
20250227,132500,17888700,3750,3750,3750,3750,0
20250227,132400,17888700,3750,3750,3750,3750,0
20250227,132300,17888700,3750,3750,3750,3750,0
20250227,132200,17888700,3750,3750,3750,3750,0
20250227,132100,17888700,3750,3750,3750,3750,0
20250227,132000,17888700,3750,3750,3750,3750,0
20250227,131900,17888700,3750,3750,3750,3750,0
20250227,131800,17888700,3750,3750,3750,3750,0
20250227,131700,17888700,3750,3750,3750,3750,0
20250227,131600,17888700,3750,3750,3750,3750,0
20250227,131500,17888700,3750,3750,3750,3750,0
20250227,131400,17888700,3750,3750,3750,3750,0
20250227,131300,17888700,3750,3750,3750,3750,0
20250227,131200,17888700,3750,3750,3750,3750,0
20250227,131100,17888700,3750,3750,3750,3750,0
20250227,131000,17888700,3750,3750,3750,3750,0
20250227,130900,17888700,3750,3750,3750,3750,0
20250227,130800,17888700,3750,3750,3750,3750,0
20250227,130700,17888700,3750,3750,3750,3750,0
20250227,130600,17888700,3750,3750,3750,3750,0
20250227,130500,17888700,3750,3750,3750,3750,0
20250227,130400,17888700,3750,3750,3750,3750,0
20250227,130300,17888700,3750,3750,3750,3750,0
20250227,130200,17888700,3750,3750,3750,3750,0
20250227,130100,17888700,3750,3750,3750,3750,0
20250227,130000,17888700,3750,3750,3750,3750,0
20250227,125900,17888700,3750,3750,3750,3750,0
20250227,125800,17888700,3750,3750,3750,3750,0
20250227,125700,17888700,3750,3750,3750,3750,0
20250227,125600,17888700,3750,3750,3750,3750,0
20250227,125500,17888700,3750,3750,3750,3750,0
20250227,125400,17888700,3750,3750,3750,3750,0
20250227,125300,17888700,3750,3750,3750,3750,0
20250227,125200,17888700,3750,3750,3750,3750,0
20250227,125100,17888700,3750,3750,3750,3750,0
20250227,125000,17888700,3750,3750,3750,3750,0
20250227,124900,17888700,3750,3750,3750,3750,0
20250227,124800,17888700,3750,3750,3750,3750,0
20250227,124700,17888700,3750,3750,3750,3750,0
20250227,124600,17888700,3750,3750,3750,3750,0
20250227,124500,17888700,3750,3750,3750,3750,0
20250227,124400,17888700,3750,3750,3750,3750,0
20250227,124300,17888700,3750,3750,3750,3750,0
20250227,124200,17888700,3750,3750,3750,3750,0
20250227,124100,17888700,3750,3750,3750,3750,0
20250227,124000,17888700,3750,3750,3750,3750,0
20250227,123900,17888700,3750,3750,3750,3750,0
20250227,123800,17888700,3750,3750,3750,3750,0
20250227,123700,17888700,3750,3750,3750,3750,0
20250227,123600,17888700,3750,3750,3750,3750,0
20250227,123500,17888700,3750,3750,3750,3750,0
20250227,123400,17888700,3750,3750,3750,3750,0
20250227,123300,17888700,3750,3750,3750,3750,0
20250227,123200,17888700,3750,3750,3750,3750,0
20250227,123100,17888700,3750,3750,3750,3750,0
20250227,123000,17888700,3750,3750,3750,3750,1
20250227,122900,17884950,3750,3750,3750,3750,0
20250227,122800,17884950,3750,3750,3750,3750,0
20250227,122700,17884950,3750,3750,3750,3750,0
20250227,122600,17884950,3750,3750,3750,3750,0
20250227,122500,17884950,3750,3750,3750,3750,0
20250227,122400,17884950,3750,3750,3750,3750,0
20250227,122300,17884950,3750,3750,3750,3750,0
20250227,122200,17884950,3750,3750,3750,3750,0
20250227,122100,17884950,3750,3750,3750,3750,1
20250227,122000,17881200,3705,3705,3705,3705,0
20250227,121900,17881200,3705,3705,3705,3705,0
20250227,121800,17881200,3705,3705,3705,3705,0
20250227,121700,17881200,3705,3705,3705,3705,0
20250227,121600,17881200,3705,3705,3705,3705,239
20250227,121500,16995705,3710,3710,3710,3710,0
20250227,121400,16995705,3710,3710,3710,3710,1
20250227,121300,16991995,3710,3710,3710,3710,0
20250227,121200,16991995,3710,3710,3710,3710,0
20250227,121100,16991995,3710,3710,3710,3710,0
20250227,121000,16991995,3710,3710,3710,3710,0
20250227,120900,16991995,3710,3710,3710,3710,0
20250227,120800,16991995,3710,3715,3715,3710,1901
20250227,120700,9938045,3720,3720,3720,3720,0
20250227,120600,9938045,3720,3720,3720,3720,0
20250227,120500,9938045,3720,3720,3720,3720,0
20250227,120400,9938045,3720,3720,3720,3720,0
20250227,120300,9938045,3720,3720,3720,3720,0
20250227,120200,9938045,3720,3720,3720,3720,0
20250227,120100,9938045,3720,3720,3720,3720,0
20250227,120000,9938045,3720,3720,3720,3720,0
20250227,115900,9938045,3720,3720,3720,3720,0
20250227,115800,9938045,3720,3720,3720,3720,0
20250227,115700,9938045,3720,3720,3720,3720,0
20250227,115600,9938045,3720,3720,3720,3720,0
20250227,115500,9938045,3720,3720,3720,3720,223
20250227,115400,9108485,3730,3730,3730,3730,0
20250227,115300,9108485,3730,3730,3730,3730,101
20250227,115200,8731755,3765,3765,3765,3765,0
20250227,115100,8731755,3765,3765,3765,3765,0
20250227,115000,8731755,3765,3765,3765,3765,0
20250227,114900,8731755,3765,3765,3765,3765,0
20250227,114800,8731755,3765,3765,3765,3765,0
20250227,114700,8731755,3765,3765,3765,3765,0
20250227,114600,8731755,3765,3765,3765,3765,0
20250227,114500,8731755,3765,3765,3765,3765,0
20250227,114400,8731755,3765,3765,3765,3765,0
20250227,114300,8731755,3765,3765,3765,3765,0
20250227,114200,8731755,3765,3765,3765,3765,0
20250227,114100,8731755,3765,3765,3765,3765,0
20250227,114000,8731755,3765,3765,3765,3765,0
20250227,113900,8731755,3765,3765,3765,3765,0
20250227,113800,8731755,3765,3765,3765,3765,0
20250227,113700,8731755,3765,3765,3765,3765,0
20250227,113600,8731755,3765,3765,3765,3765,0
20250227,113500,8731755,3765,3765,3765,3765,0
20250227,113400,8731755,3765,3765,3765,3765,7
20250227,113300,8705400,3765,3765,3765,3765,0
20250227,113200,8705400,3765,3765,3765,3765,0
20250227,113100,8705400,3765,3765,3765,3765,0
20250227,113000,8705400,3765,3765,3765,3765,0
20250227,112900,8705400,3765,3765,3765,3765,0
20250227,112800,8705400,3765,3765,3765,3765,0
20250227,112700,8705400,3765,3765,3765,3765,0
20250227,112600,8705400,3765,3765,3765,3765,0
20250227,112500,8705400,3765,3765,3765,3765,0
20250227,112400,8705400,3765,3765,3765,3765,0
20250227,112300,8705400,3765,3765,3765,3765,0
20250227,112200,8705400,3765,3765,3765,3765,0
20250227,112100,8705400,3765,3765,3765,3765,0
20250227,112000,8705400,3765,3765,3765,3765,0
20250227,111900,8705400,3765,3765,3765,3765,0
20250227,111800,8705400,3765,3765,3765,3765,0
20250227,111700,8705400,3765,3765,3765,3765,0
20250227,111600,8705400,3765,3765,3765,3765,0
20250227,111500,8705400,3765,3765,3765,3765,0
20250227,111400,8705400,3765,3765,3765,3765,0
20250227,111300,8705400,3765,3765,3765,3765,0
20250227,111200,8705400,3765,3765,3765,3765,0
20250227,111100,8705400,3765,3765,3765,3765,0
20250227,111000,8705400,3765,3765,3765,3765,0
20250227,110900,8705400,3765,3765,3765,3765,0
20250227,110800,8705400,3765,3765,3765,3765,0
20250227,110700,8705400,3765,3765,3765,3765,0
20250227,110600,8705400,3765,3765,3765,3765,0
20250227,110500,8705400,3765,3765,3765,3765,1
20250227,110400,8701635,3765,3765,3765,3765,0
20250227,110300,8701635,3765,3765,3765,3765,0
20250227,110200,8701635,3765,3765,3765,3765,0
20250227,110100,8701635,3765,3765,3765,3765,1
20250227,110000,8697870,3735,3735,3735,3735,0
20250227,105900,8697870,3735,3740,3740,3735,364
20250227,105800,7337280,3740,3740,3740,3740,0
20250227,105700,7337280,3740,3740,3740,3740,0
20250227,105600,7337280,3740,3740,3740,3740,0
20250227,105500,7337280,3740,3740,3740,3740,0
20250227,105400,7337280,3740,3740,3740,3740,0
20250227,105300,7337280,3740,3760,3760,3740,10
20250227,105200,7299860,3770,3770,3770,3770,0
20250227,105100,7299860,3770,3770,3770,3770,0
20250227,105000,7299860,3770,3770,3770,3770,0
20250227,104900,7299860,3770,3770,3770,3770,0
20250227,104800,7299860,3770,3770,3770,3770,0
20250227,104700,7299860,3770,3770,3770,3770,0
20250227,104600,7299860,3770,3770,3770,3770,0
20250227,104500,7299860,3770,3770,3770,3770,0
20250227,104400,7299860,3770,3770,3770,3770,0
20250227,104300,7299860,3770,3770,3770,3770,0
20250227,104200,7299860,3770,3770,3770,3770,0
20250227,104100,7299860,3770,3770,3770,3770,0
20250227,104000,7299860,3770,3770,3770,3770,84
20250227,103900,6983180,3780,3780,3780,3780,0
20250227,103800,6983180,3780,3780,3780,3780,0
20250227,103700,6983180,3780,3780,3780,3780,0
20250227,103600,6983180,3780,3780,3780,3780,0
20250227,103500,6983180,3780,3780,3780,3780,0
20250227,103400,6983180,3780,3780,3780,3780,0
20250227,103300,6983180,3780,3780,3780,3780,0
20250227,103200,6983180,3780,3780,3780,3780,0
20250227,103100,6983180,3780,3780,3780,3780,0
20250227,103000,6983180,3780,3780,3780,3780,0
20250227,102900,6983180,3780,3780,3780,3780,0
20250227,102800,6983180,3780,3780,3780,3780,0
20250227,102700,6983180,3780,3780,3780,3780,0
20250227,102600,6983180,3780,3780,3780,3780,0
20250227,102500,6983180,3780,3780,3780,3780,0
20250227,102400,6983180,3780,3780,3780,3780,0
20250227,102300,6983180,3780,3780,3780,3780,0
20250227,102200,6983180,3780,3780,3780,3780,0
20250227,102100,6983180,3780,3780,3780,3780,0
20250227,102000,6983180,3780,3780,3780,3780,0
20250227,101900,6983180,3780,3780,3780,3780,26
20250227,101800,6884900,3785,3785,3785,3785,0
20250227,101700,6884900,3785,3785,3785,3785,1
20250227,101600,6881115,3785,3785,3785,3785,2
20250227,101500,6873545,3785,3785,3785,3785,0
20250227,101400,6873545,3785,3785,3785,3785,0
20250227,101300,6873545,3785,3785,3785,3785,0
20250227,101200,6873545,3785,3785,3785,3785,0
20250227,101100,6873545,3785,3785,3785,3785,58
20250227,101000,6654015,3800,3800,3800,3800,0
20250227,100900,6654015,3800,3800,3800,3800,0
20250227,100800,6654015,3800,3800,3800,3800,0
20250227,100700,6654015,3800,3800,3800,3800,5
20250227,100600,6635015,3800,3800,3800,3800,0
20250227,100500,6635015,3800,3800,3800,3800,0
20250227,100400,6635015,3800,3800,3800,3800,0
20250227,100300,6635015,3800,3800,3800,3800,0
20250227,100200,6635015,3800,3800,3800,3800,0
20250227,100100,6635015,3800,3800,3800,3800,0
20250227,100000,6635015,3800,3800,3800,3800,0
20250227,095900,6635015,3800,3800,3800,3800,0
20250227,095800,6635015,3800,3800,3800,3800,0
20250227,095700,6635015,3800,3800,3800,3800,0
20250227,095600,6635015,3800,3805,3805,3800,38
20250227,095500,6490610,3805,3805,3805,3805,0
20250227,095400,6490610,3805,3815,3815,3805,31
20250227,095300,6372595,3825,3825,3825,3825,0
20250227,095200,6372595,3825,3825,3825,3825,0
20250227,095100,6372595,3825,3825,3825,3825,0
20250227,095000,6372595,3825,3825,3825,3825,0
20250227,094900,6372595,3825,3825,3825,3825,0
20250227,094800,6372595,3825,3825,3825,3825,0
20250227,094700,6372595,3825,3825,3825,3825,0
20250227,094600,6372595,3825,3825,3825,3825,0
20250227,094500,6372595,3825,3825,3825,3825,0
20250227,094400,6372595,3825,3825,3825,3825,8
20250227,094300,6341995,3825,3825,3825,3825,1
20250227,094200,6338170,3830,3830,3830,3830,0
20250227,094100,6338170,3830,3830,3830,3830,15
20250227,094000,6280720,3830,3830,3830,3830,0
20250227,093900,6280720,3830,3830,3830,3830,0
20250227,093800,6280720,3830,3830,3830,3830,0
20250227,093700,6280720,3830,3850,3850,3830,510
20250227,093600,4317240,3890,3890,3890,3890,3
20250227,093500,4305570,3895,3800,3895,3800,323
20250227,093400,3058640,3775,3775,3775,3775,0
20250227,093300,3058640,3775,3775,3775,3775,0
20250227,093200,3058640,3775,3775,3775,3775,0
20250227,093100,3058640,3775,3775,3775,3775,0
20250227,093000,3058640,3775,3775,3775,3775,0
20250227,092900,3058640,3775,3775,3775,3775,0
20250227,092800,3058640,3775,3775,3775,3775,10
20250227,092700,3020890,3800,3800,3800,3800,1
20250227,092600,3017090,3775,3775,3775,3775,0
20250227,092500,3017090,3775,3780,3780,3775,212
20250227,092400,2216645,3780,3780,3780,3780,0
20250227,092300,2216645,3780,3780,3780,3780,0
20250227,092200,2216645,3780,3780,3780,3780,0
20250227,092100,2216645,3780,3780,3780,3780,22
20250227,092000,2133485,3800,3800,3800,3800,0
20250227,091900,2133485,3800,3800,3800,3800,0
20250227,091800,2133485,3800,3800,3800,3800,0
20250227,091700,2133485,3800,3800,3800,3800,0
20250227,091600,2133485,3800,3800,3800,3800,0
20250227,091500,2133485,3800,3800,3800,3800,0
20250227,091400,2133485,3800,3800,3800,3800,0
20250227,091300,2133485,3800,3800,3800,3800,0
20250227,091200,2133485,3800,3800,3800,3800,0
20250227,091100,2133485,3800,3800,3800,3800,37
20250227,091000,1992885,3825,3825,3825,3825,1
20250227,090900,1989060,3800,3800,3800,3800,0
20250227,090800,1989060,3800,3800,3800,3800,20
20250227,090700,1913060,3800,3800,3800,3800,350
20250227,090600,583060,3800,3800,3800,3800,50
20250227,090500,393060,3800,3800,3800,3800,10
20250227,090400,355060,3785,3780,3785,3780,55
20250227,090300,147025,3775,3775,3775,3775,20
20250227,090200,71525,3775,3775,3775,3775,13
20250227,090100,22450,3775,3775,3775,3775,0
20250227,090000,22450,3775,3735,3775,3735,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183400 21470310 3720 3720 3720 3720 180
3 20250227 183300 21470310 3720 3720 3720 3720 0
4 20250227 183200 21470310 3720 3720 3720 3720 0
5 20250227 183100 21470310 3720 3720 3720 3720 0
6 20250227 183000 21470310 3720 3720 3720 3720 0
7 20250227 182900 21470310 3720 3720 3720 3720 0
8 20250227 182800 21470310 3720 3720 3720 3720 0
9 20250227 182700 21470310 3720 3720 3720 3720 0
10 20250227 182600 21470310 3720 3720 3720 3720 0
11 20250227 182500 21470310 3720 3720 3720 3720 0
12 20250227 182400 21470310 3720 3720 3720 3720 0
13 20250227 182300 21470310 3720 3720 3720 3720 0
14 20250227 182200 21470310 3720 3720 3720 3720 0
15 20250227 182100 21470310 3720 3720 3720 3720 0
16 20250227 182000 21470310 3720 3720 3720 3720 0
17 20250227 181900 21470310 3720 3720 3720 3720 0
18 20250227 181800 21470310 3720 3720 3720 3720 0
19 20250227 181700 21470310 3720 3720 3720 3720 0
20 20250227 181600 21470310 3720 3720 3720 3720 0
21 20250227 181500 21470310 3720 3720 3720 3720 0
22 20250227 181400 21470310 3720 3720 3720 3720 0
23 20250227 181300 21470310 3720 3720 3720 3720 0
24 20250227 181200 21470310 3720 3720 3720 3720 0
25 20250227 181100 21470310 3720 3720 3720 3720 0
26 20250227 181000 21470310 3720 3720 3720 3720 0
27 20250227 180900 21470310 3720 3720 3720 3720 0
28 20250227 180800 21470310 3720 3720 3720 3720 0
29 20250227 180700 21470310 3720 3720 3720 3720 0
30 20250227 180600 21470310 3720 3720 3720 3720 0
31 20250227 180500 21470310 3720 3720 3720 3720 0
32 20250227 180400 21470310 3720 3720 3720 3720 180
33 20250227 180300 21470310 3720 3720 3720 3720 0
34 20250227 180200 21470310 3720 3720 3720 3720 0
35 20250227 180100 21470310 3720 3720 3720 3720 0
36 20250227 180000 21470310 3720 3720 3720 3720 0
37 20250227 175900 21470310 3720 3720 3720 3720 0
38 20250227 175800 21470310 3720 3720 3720 3720 0
39 20250227 175700 21470310 3720 3720 3720 3720 0
40 20250227 175600 21470310 3720 3720 3720 3720 0
41 20250227 175500 21470310 3720 3720 3720 3720 0
42 20250227 175400 21470310 3720 3720 3720 3720 0
43 20250227 175300 21470310 3720 3720 3720 3720 0
44 20250227 175200 21470310 3720 3720 3720 3720 0
45 20250227 175100 21470310 3720 3720 3720 3720 0
46 20250227 175000 21470310 3720 3720 3720 3720 0
47 20250227 174900 21470310 3720 3720 3720 3720 0
48 20250227 174800 21470310 3720 3720 3720 3720 0
49 20250227 174700 21470310 3720 3720 3720 3720 0
50 20250227 174600 21470310 3720 3720 3720 3720 0
51 20250227 174500 21470310 3720 3720 3720 3720 0
52 20250227 174400 21470310 3720 3720 3720 3720 0
53 20250227 174300 21470310 3720 3720 3720 3720 0
54 20250227 174200 21470310 3720 3720 3720 3720 0
55 20250227 174100 21470310 3720 3720 3720 3720 0
56 20250227 174000 21470310 3720 3720 3720 3720 0
57 20250227 173900 21470310 3720 3720 3720 3720 0
58 20250227 173800 21470310 3720 3720 3720 3720 0
59 20250227 173700 21470310 3720 3720 3720 3720 0
60 20250227 173600 21470310 3720 3720 3720 3720 0
61 20250227 173500 21470310 3720 3720 3720 3720 0
62 20250227 173400 21470310 3720 3720 3720 3720 180
63 20250227 173300 21470310 3720 3720 3720 3720 0
64 20250227 173200 21470310 3720 3720 3720 3720 0
65 20250227 173100 21470310 3720 3720 3720 3720 0
66 20250227 173000 21470310 3720 3720 3720 3720 0
67 20250227 172900 21470310 3720 3720 3720 3720 0
68 20250227 172800 21470310 3720 3720 3720 3720 0
69 20250227 172700 21470310 3720 3720 3720 3720 0
70 20250227 172600 21470310 3720 3720 3720 3720 0
71 20250227 172500 21470310 3720 3720 3720 3720 0
72 20250227 172400 21470310 3720 3720 3720 3720 0
73 20250227 172300 21470310 3720 3720 3720 3720 0
74 20250227 172200 21470310 3720 3720 3720 3720 0
75 20250227 172100 21470310 3720 3720 3720 3720 0
76 20250227 172000 21470310 3720 3720 3720 3720 0
77 20250227 171900 21470310 3720 3720 3720 3720 0
78 20250227 171800 21470310 3720 3720 3720 3720 0
79 20250227 171700 21470310 3720 3720 3720 3720 0
80 20250227 171600 21470310 3720 3720 3720 3720 0
81 20250227 171500 21470310 3720 3720 3720 3720 0
82 20250227 171400 21470310 3720 3720 3720 3720 0
83 20250227 171300 21470310 3720 3720 3720 3720 0
84 20250227 171200 21470310 3720 3720 3720 3720 0
85 20250227 171100 21470310 3720 3720 3720 3720 0
86 20250227 171000 21470310 3720 3720 3720 3720 0
87 20250227 170900 21470310 3720 3720 3720 3720 0
88 20250227 170800 21470310 3720 3720 3720 3720 0
89 20250227 170700 21470310 3720 3720 3720 3720 0
90 20250227 170600 21470310 3720 3720 3720 3720 0
91 20250227 170500 21470310 3720 3720 3720 3720 0
92 20250227 170400 21470310 3720 3720 3720 3720 180
93 20250227 170300 21470310 3720 3720 3720 3720 0
94 20250227 170200 21470310 3720 3720 3720 3720 0
95 20250227 170100 21470310 3720 3720 3720 3720 0
96 20250227 170000 21470310 3720 3720 3720 3720 0
97 20250227 165900 21470310 3720 3720 3720 3720 0
98 20250227 165800 21470310 3720 3720 3720 3720 0
99 20250227 165700 21470310 3720 3720 3720 3720 0
100 20250227 165600 21470310 3720 3720 3720 3720 0
101 20250227 165500 21470310 3720 3720 3720 3720 0
102 20250227 165400 21470310 3720 3720 3720 3720 0
103 20250227 165300 21470310 3720 3720 3720 3720 0
104 20250227 165200 21470310 3720 3720 3720 3720 0
105 20250227 165100 21470310 3720 3720 3720 3720 0
106 20250227 165000 21470310 3720 3720 3720 3720 0
107 20250227 164900 21470310 3720 3720 3720 3720 0
108 20250227 164800 21470310 3720 3720 3720 3720 0
109 20250227 164700 21470310 3720 3720 3720 3720 0
110 20250227 164600 21470310 3720 3720 3720 3720 0
111 20250227 164500 21470310 3720 3720 3720 3720 0
112 20250227 164400 21470310 3720 3720 3720 3720 0
113 20250227 164300 21470310 3720 3720 3720 3720 0
114 20250227 164200 21470310 3720 3720 3720 3720 0
115 20250227 164100 21470310 3720 3720 3720 3720 0
116 20250227 164000 21470310 3720 3720 3720 3720 0
117 20250227 163900 21470310 3720 3720 3720 3720 0
118 20250227 163800 21470310 3720 3720 3720 3720 0
119 20250227 163700 21470310 3720 3720 3720 3720 0
120 20250227 163600 21470310 3720 3720 3720 3720 0
121 20250227 163500 21470310 3720 3720 3720 3720 0
122 20250227 163400 21470310 3720 3720 3720 3720 180
123 20250227 163300 21470310 3720 3720 3720 3720 0
124 20250227 163200 21470310 3720 3720 3720 3720 0
125 20250227 163100 21470310 3720 3720 3720 3720 0
126 20250227 163000 21470310 3720 3720 3720 3720 0
127 20250227 162900 21470310 3720 3720 3720 3720 0
128 20250227 162800 21470310 3720 3720 3720 3720 0
129 20250227 162700 21470310 3720 3720 3720 3720 0
130 20250227 162600 21470310 3720 3720 3720 3720 0
131 20250227 162500 21470310 3720 3720 3720 3720 0
132 20250227 162400 21470310 3720 3720 3720 3720 0
133 20250227 162300 21470310 3720 3720 3720 3720 0
134 20250227 162200 21470310 3720 3720 3720 3720 0
135 20250227 162100 21470310 3720 3720 3720 3720 0
136 20250227 162000 21470310 3720 3720 3720 3720 0
137 20250227 161900 21470310 3720 3720 3720 3720 0
138 20250227 161800 21470310 3720 3720 3720 3720 0
139 20250227 161700 21470310 3720 3720 3720 3720 0
140 20250227 161600 21470310 3720 3720 3720 3720 0
141 20250227 161500 21470310 3720 3720 3720 3720 0
142 20250227 161400 21470310 3720 3720 3720 3720 0
143 20250227 161300 21470310 3720 3720 3720 3720 0
144 20250227 161200 21470310 3720 3720 3720 3720 0
145 20250227 161100 21470310 3720 3720 3720 3720 0
146 20250227 161000 21470310 3720 3720 3720 3720 0
147 20250227 160900 21470310 3720 3720 3720 3720 0
148 20250227 160800 21470310 3720 3720 3720 3720 0
149 20250227 160700 21470310 3720 3720 3720 3720 0
150 20250227 160600 21470310 3720 3720 3720 3720 0
151 20250227 160500 21470310 3720 3720 3720 3720 0
152 20250227 160400 21470310 3720 3720 3720 3720 180
153 20250227 160300 21470310 3720 3720 3720 3720 0
154 20250227 160200 21470310 3720 3720 3720 3720 0
155 20250227 160100 21470310 3720 3720 3720 3720 0
156 20250227 160000 21470310 3720 3720 3720 3720 0
157 20250227 155900 21470310 3720 3720 3720 3720 0
158 20250227 155800 21470310 3720 3720 3720 3720 0
159 20250227 155700 21470310 3720 3720 3720 3720 0
160 20250227 155600 21470310 3720 3720 3720 3720 0
161 20250227 155500 21470310 3720 3720 3720 3720 0
162 20250227 155400 21470310 3720 3720 3720 3720 0
163 20250227 155300 21470310 3720 3720 3720 3720 0
164 20250227 155200 21470310 3720 3720 3720 3720 0
165 20250227 155100 21470310 3720 3720 3720 3720 0
166 20250227 155000 21470310 3720 3720 3720 3720 0
167 20250227 154900 21470310 3720 3720 3720 3720 0
168 20250227 154800 21470310 3720 3720 3720 3720 0
169 20250227 154700 21470310 3720 3720 3720 3720 0
170 20250227 154600 21470310 3720 3720 3720 3720 0
171 20250227 154500 21470310 3720 3720 3720 3720 0
172 20250227 154400 21470310 3720 3720 3720 3720 0
173 20250227 154300 21470310 3720 3720 3720 3720 0
174 20250227 154200 21470310 3720 3720 3720 3720 0
175 20250227 154100 21470310 3720 3720 3720 3720 0
176 20250227 154000 21470310 3720 3720 3720 3720 0
177 20250227 153900 21470310 3720 3720 3720 3720 0
178 20250227 153800 21470310 3720 3720 3720 3720 0
179 20250227 153700 21470310 3720 3720 3720 3720 0
180 20250227 153600 21470310 3720 3720 3720 3720 0
181 20250227 153500 21470310 3720 3720 3720 3720 0
182 20250227 153400 21470310 3720 3720 3720 3720 180
183 20250227 153300 21470310 3720 3720 3720 3720 0
184 20250227 153200 21470310 3720 3720 3720 3720 0
185 20250227 153100 21470310 3720 3720 3720 3720 0
186 20250227 153000 21470310 3720 3720 3720 3720 180
187 20250227 152900 20800710 3720 3720 3720 3720 0
188 20250227 152800 20800710 3720 3720 3720 3720 0
189 20250227 152700 20800710 3720 3720 3720 3720 0
190 20250227 152600 20800710 3720 3720 3720 3720 0
191 20250227 152500 20800710 3720 3720 3720 3720 0
192 20250227 152400 20800710 3720 3720 3720 3720 0
193 20250227 152300 20800710 3720 3720 3720 3720 0
194 20250227 152200 20800710 3720 3720 3720 3720 0
195 20250227 152100 20800710 3720 3720 3720 3720 0
196 20250227 152000 20800710 3720 3720 3720 3720 0
197 20250227 151900 20800710 3720 3730 3730 3720 180
198 20250227 151800 20130315 3730 3730 3730 3730 0
199 20250227 151700 20130315 3730 3730 3730 3730 0
200 20250227 151600 20130315 3730 3730 3730 3730 0
201 20250227 151500 20130315 3730 3730 3730 3730 0
202 20250227 151400 20130315 3730 3730 3730 3730 153
203 20250227 151300 19559625 3730 3735 3735 3730 53
204 20250227 151200 19361710 3735 3740 3740 3735 11
205 20250227 151100 19320580 3745 3745 3745 3745 0
206 20250227 151000 19320580 3745 3745 3745 3745 0
207 20250227 150900 19320580 3745 3745 3745 3745 0
208 20250227 150800 19320580 3745 3745 3745 3745 0
209 20250227 150700 19320580 3745 3745 3745 3745 0
210 20250227 150600 19320580 3745 3745 3745 3745 0
211 20250227 150500 19320580 3745 3745 3745 3745 0
212 20250227 150400 19320580 3745 3740 3745 3740 108
213 20250227 150300 18916360 3740 3740 3740 3740 0
214 20250227 150200 18916360 3740 3740 3740 3740 0
215 20250227 150100 18916360 3740 3740 3740 3740 0
216 20250227 150000 18916360 3740 3740 3740 3740 0
217 20250227 145900 18916360 3740 3740 3740 3740 0
218 20250227 145800 18916360 3740 3740 3740 3740 0
219 20250227 145700 18916360 3740 3740 3740 3740 1
220 20250227 145600 18912620 3735 3735 3735 3735 0
221 20250227 145500 18912620 3735 3735 3735 3735 0
222 20250227 145400 18912620 3735 3735 3735 3735 0
223 20250227 145300 18912620 3735 3735 3735 3735 168
224 20250227 145200 18285140 3740 3740 3740 3740 106
225 20250227 145100 17888700 3750 3750 3750 3750 0
226 20250227 145000 17888700 3750 3750 3750 3750 0
227 20250227 144900 17888700 3750 3750 3750 3750 0
228 20250227 144800 17888700 3750 3750 3750 3750 0
229 20250227 144700 17888700 3750 3750 3750 3750 0
230 20250227 144600 17888700 3750 3750 3750 3750 0
231 20250227 144500 17888700 3750 3750 3750 3750 0
232 20250227 144400 17888700 3750 3750 3750 3750 0
233 20250227 144300 17888700 3750 3750 3750 3750 0
234 20250227 144200 17888700 3750 3750 3750 3750 0
235 20250227 144100 17888700 3750 3750 3750 3750 0
236 20250227 144000 17888700 3750 3750 3750 3750 0
237 20250227 143900 17888700 3750 3750 3750 3750 0
238 20250227 143800 17888700 3750 3750 3750 3750 0
239 20250227 143700 17888700 3750 3750 3750 3750 0
240 20250227 143600 17888700 3750 3750 3750 3750 0
241 20250227 143500 17888700 3750 3750 3750 3750 0
242 20250227 143400 17888700 3750 3750 3750 3750 0
243 20250227 143300 17888700 3750 3750 3750 3750 0
244 20250227 143200 17888700 3750 3750 3750 3750 0
245 20250227 143100 17888700 3750 3750 3750 3750 0
246 20250227 143000 17888700 3750 3750 3750 3750 0
247 20250227 142900 17888700 3750 3750 3750 3750 0
248 20250227 142800 17888700 3750 3750 3750 3750 0
249 20250227 142700 17888700 3750 3750 3750 3750 0
250 20250227 142600 17888700 3750 3750 3750 3750 0
251 20250227 142500 17888700 3750 3750 3750 3750 0
252 20250227 142400 17888700 3750 3750 3750 3750 0
253 20250227 142300 17888700 3750 3750 3750 3750 0
254 20250227 142200 17888700 3750 3750 3750 3750 0
255 20250227 142100 17888700 3750 3750 3750 3750 0
256 20250227 142000 17888700 3750 3750 3750 3750 0
257 20250227 141900 17888700 3750 3750 3750 3750 0
258 20250227 141800 17888700 3750 3750 3750 3750 0
259 20250227 141700 17888700 3750 3750 3750 3750 0
260 20250227 141600 17888700 3750 3750 3750 3750 0
261 20250227 141500 17888700 3750 3750 3750 3750 0
262 20250227 141400 17888700 3750 3750 3750 3750 0
263 20250227 141300 17888700 3750 3750 3750 3750 0
264 20250227 141200 17888700 3750 3750 3750 3750 0
265 20250227 141100 17888700 3750 3750 3750 3750 0
266 20250227 141000 17888700 3750 3750 3750 3750 0
267 20250227 140900 17888700 3750 3750 3750 3750 0
268 20250227 140800 17888700 3750 3750 3750 3750 0
269 20250227 140700 17888700 3750 3750 3750 3750 0
270 20250227 140600 17888700 3750 3750 3750 3750 0
271 20250227 140500 17888700 3750 3750 3750 3750 0
272 20250227 140400 17888700 3750 3750 3750 3750 0
273 20250227 140300 17888700 3750 3750 3750 3750 0
274 20250227 140200 17888700 3750 3750 3750 3750 0
275 20250227 140100 17888700 3750 3750 3750 3750 0
276 20250227 140000 17888700 3750 3750 3750 3750 0
277 20250227 135900 17888700 3750 3750 3750 3750 0
278 20250227 135800 17888700 3750 3750 3750 3750 0
279 20250227 135700 17888700 3750 3750 3750 3750 0
280 20250227 135600 17888700 3750 3750 3750 3750 0
281 20250227 135500 17888700 3750 3750 3750 3750 0
282 20250227 135400 17888700 3750 3750 3750 3750 0
283 20250227 135300 17888700 3750 3750 3750 3750 0
284 20250227 135200 17888700 3750 3750 3750 3750 0
285 20250227 135100 17888700 3750 3750 3750 3750 0
286 20250227 135000 17888700 3750 3750 3750 3750 0
287 20250227 134900 17888700 3750 3750 3750 3750 0
288 20250227 134800 17888700 3750 3750 3750 3750 0
289 20250227 134700 17888700 3750 3750 3750 3750 0
290 20250227 134600 17888700 3750 3750 3750 3750 0
291 20250227 134500 17888700 3750 3750 3750 3750 0
292 20250227 134400 17888700 3750 3750 3750 3750 0
293 20250227 134300 17888700 3750 3750 3750 3750 0
294 20250227 134200 17888700 3750 3750 3750 3750 0
295 20250227 134100 17888700 3750 3750 3750 3750 0
296 20250227 134000 17888700 3750 3750 3750 3750 0
297 20250227 133900 17888700 3750 3750 3750 3750 0
298 20250227 133800 17888700 3750 3750 3750 3750 0
299 20250227 133700 17888700 3750 3750 3750 3750 0
300 20250227 133600 17888700 3750 3750 3750 3750 0
301 20250227 133500 17888700 3750 3750 3750 3750 0
302 20250227 133400 17888700 3750 3750 3750 3750 0
303 20250227 133300 17888700 3750 3750 3750 3750 0
304 20250227 133200 17888700 3750 3750 3750 3750 0
305 20250227 133100 17888700 3750 3750 3750 3750 0
306 20250227 133000 17888700 3750 3750 3750 3750 0
307 20250227 132900 17888700 3750 3750 3750 3750 0
308 20250227 132800 17888700 3750 3750 3750 3750 0
309 20250227 132700 17888700 3750 3750 3750 3750 0
310 20250227 132600 17888700 3750 3750 3750 3750 0
311 20250227 132500 17888700 3750 3750 3750 3750 0
312 20250227 132400 17888700 3750 3750 3750 3750 0
313 20250227 132300 17888700 3750 3750 3750 3750 0
314 20250227 132200 17888700 3750 3750 3750 3750 0
315 20250227 132100 17888700 3750 3750 3750 3750 0
316 20250227 132000 17888700 3750 3750 3750 3750 0
317 20250227 131900 17888700 3750 3750 3750 3750 0
318 20250227 131800 17888700 3750 3750 3750 3750 0
319 20250227 131700 17888700 3750 3750 3750 3750 0
320 20250227 131600 17888700 3750 3750 3750 3750 0
321 20250227 131500 17888700 3750 3750 3750 3750 0
322 20250227 131400 17888700 3750 3750 3750 3750 0
323 20250227 131300 17888700 3750 3750 3750 3750 0
324 20250227 131200 17888700 3750 3750 3750 3750 0
325 20250227 131100 17888700 3750 3750 3750 3750 0
326 20250227 131000 17888700 3750 3750 3750 3750 0
327 20250227 130900 17888700 3750 3750 3750 3750 0
328 20250227 130800 17888700 3750 3750 3750 3750 0
329 20250227 130700 17888700 3750 3750 3750 3750 0
330 20250227 130600 17888700 3750 3750 3750 3750 0
331 20250227 130500 17888700 3750 3750 3750 3750 0
332 20250227 130400 17888700 3750 3750 3750 3750 0
333 20250227 130300 17888700 3750 3750 3750 3750 0
334 20250227 130200 17888700 3750 3750 3750 3750 0
335 20250227 130100 17888700 3750 3750 3750 3750 0
336 20250227 130000 17888700 3750 3750 3750 3750 0
337 20250227 125900 17888700 3750 3750 3750 3750 0
338 20250227 125800 17888700 3750 3750 3750 3750 0
339 20250227 125700 17888700 3750 3750 3750 3750 0
340 20250227 125600 17888700 3750 3750 3750 3750 0
341 20250227 125500 17888700 3750 3750 3750 3750 0
342 20250227 125400 17888700 3750 3750 3750 3750 0
343 20250227 125300 17888700 3750 3750 3750 3750 0
344 20250227 125200 17888700 3750 3750 3750 3750 0
345 20250227 125100 17888700 3750 3750 3750 3750 0
346 20250227 125000 17888700 3750 3750 3750 3750 0
347 20250227 124900 17888700 3750 3750 3750 3750 0
348 20250227 124800 17888700 3750 3750 3750 3750 0
349 20250227 124700 17888700 3750 3750 3750 3750 0
350 20250227 124600 17888700 3750 3750 3750 3750 0
351 20250227 124500 17888700 3750 3750 3750 3750 0
352 20250227 124400 17888700 3750 3750 3750 3750 0
353 20250227 124300 17888700 3750 3750 3750 3750 0
354 20250227 124200 17888700 3750 3750 3750 3750 0
355 20250227 124100 17888700 3750 3750 3750 3750 0
356 20250227 124000 17888700 3750 3750 3750 3750 0
357 20250227 123900 17888700 3750 3750 3750 3750 0
358 20250227 123800 17888700 3750 3750 3750 3750 0
359 20250227 123700 17888700 3750 3750 3750 3750 0
360 20250227 123600 17888700 3750 3750 3750 3750 0
361 20250227 123500 17888700 3750 3750 3750 3750 0
362 20250227 123400 17888700 3750 3750 3750 3750 0
363 20250227 123300 17888700 3750 3750 3750 3750 0
364 20250227 123200 17888700 3750 3750 3750 3750 0
365 20250227 123100 17888700 3750 3750 3750 3750 0
366 20250227 123000 17888700 3750 3750 3750 3750 1
367 20250227 122900 17884950 3750 3750 3750 3750 0
368 20250227 122800 17884950 3750 3750 3750 3750 0
369 20250227 122700 17884950 3750 3750 3750 3750 0
370 20250227 122600 17884950 3750 3750 3750 3750 0
371 20250227 122500 17884950 3750 3750 3750 3750 0
372 20250227 122400 17884950 3750 3750 3750 3750 0
373 20250227 122300 17884950 3750 3750 3750 3750 0
374 20250227 122200 17884950 3750 3750 3750 3750 0
375 20250227 122100 17884950 3750 3750 3750 3750 1
376 20250227 122000 17881200 3705 3705 3705 3705 0
377 20250227 121900 17881200 3705 3705 3705 3705 0
378 20250227 121800 17881200 3705 3705 3705 3705 0
379 20250227 121700 17881200 3705 3705 3705 3705 0
380 20250227 121600 17881200 3705 3705 3705 3705 239
381 20250227 121500 16995705 3710 3710 3710 3710 0
382 20250227 121400 16995705 3710 3710 3710 3710 1
383 20250227 121300 16991995 3710 3710 3710 3710 0
384 20250227 121200 16991995 3710 3710 3710 3710 0
385 20250227 121100 16991995 3710 3710 3710 3710 0
386 20250227 121000 16991995 3710 3710 3710 3710 0
387 20250227 120900 16991995 3710 3710 3710 3710 0
388 20250227 120800 16991995 3710 3715 3715 3710 1901
389 20250227 120700 9938045 3720 3720 3720 3720 0
390 20250227 120600 9938045 3720 3720 3720 3720 0
391 20250227 120500 9938045 3720 3720 3720 3720 0
392 20250227 120400 9938045 3720 3720 3720 3720 0
393 20250227 120300 9938045 3720 3720 3720 3720 0
394 20250227 120200 9938045 3720 3720 3720 3720 0
395 20250227 120100 9938045 3720 3720 3720 3720 0
396 20250227 120000 9938045 3720 3720 3720 3720 0
397 20250227 115900 9938045 3720 3720 3720 3720 0
398 20250227 115800 9938045 3720 3720 3720 3720 0
399 20250227 115700 9938045 3720 3720 3720 3720 0
400 20250227 115600 9938045 3720 3720 3720 3720 0
401 20250227 115500 9938045 3720 3720 3720 3720 223
402 20250227 115400 9108485 3730 3730 3730 3730 0
403 20250227 115300 9108485 3730 3730 3730 3730 101
404 20250227 115200 8731755 3765 3765 3765 3765 0
405 20250227 115100 8731755 3765 3765 3765 3765 0
406 20250227 115000 8731755 3765 3765 3765 3765 0
407 20250227 114900 8731755 3765 3765 3765 3765 0
408 20250227 114800 8731755 3765 3765 3765 3765 0
409 20250227 114700 8731755 3765 3765 3765 3765 0
410 20250227 114600 8731755 3765 3765 3765 3765 0
411 20250227 114500 8731755 3765 3765 3765 3765 0
412 20250227 114400 8731755 3765 3765 3765 3765 0
413 20250227 114300 8731755 3765 3765 3765 3765 0
414 20250227 114200 8731755 3765 3765 3765 3765 0
415 20250227 114100 8731755 3765 3765 3765 3765 0
416 20250227 114000 8731755 3765 3765 3765 3765 0
417 20250227 113900 8731755 3765 3765 3765 3765 0
418 20250227 113800 8731755 3765 3765 3765 3765 0
419 20250227 113700 8731755 3765 3765 3765 3765 0
420 20250227 113600 8731755 3765 3765 3765 3765 0
421 20250227 113500 8731755 3765 3765 3765 3765 0
422 20250227 113400 8731755 3765 3765 3765 3765 7
423 20250227 113300 8705400 3765 3765 3765 3765 0
424 20250227 113200 8705400 3765 3765 3765 3765 0
425 20250227 113100 8705400 3765 3765 3765 3765 0
426 20250227 113000 8705400 3765 3765 3765 3765 0
427 20250227 112900 8705400 3765 3765 3765 3765 0
428 20250227 112800 8705400 3765 3765 3765 3765 0
429 20250227 112700 8705400 3765 3765 3765 3765 0
430 20250227 112600 8705400 3765 3765 3765 3765 0
431 20250227 112500 8705400 3765 3765 3765 3765 0
432 20250227 112400 8705400 3765 3765 3765 3765 0
433 20250227 112300 8705400 3765 3765 3765 3765 0
434 20250227 112200 8705400 3765 3765 3765 3765 0
435 20250227 112100 8705400 3765 3765 3765 3765 0
436 20250227 112000 8705400 3765 3765 3765 3765 0
437 20250227 111900 8705400 3765 3765 3765 3765 0
438 20250227 111800 8705400 3765 3765 3765 3765 0
439 20250227 111700 8705400 3765 3765 3765 3765 0
440 20250227 111600 8705400 3765 3765 3765 3765 0
441 20250227 111500 8705400 3765 3765 3765 3765 0
442 20250227 111400 8705400 3765 3765 3765 3765 0
443 20250227 111300 8705400 3765 3765 3765 3765 0
444 20250227 111200 8705400 3765 3765 3765 3765 0
445 20250227 111100 8705400 3765 3765 3765 3765 0
446 20250227 111000 8705400 3765 3765 3765 3765 0
447 20250227 110900 8705400 3765 3765 3765 3765 0
448 20250227 110800 8705400 3765 3765 3765 3765 0
449 20250227 110700 8705400 3765 3765 3765 3765 0
450 20250227 110600 8705400 3765 3765 3765 3765 0
451 20250227 110500 8705400 3765 3765 3765 3765 1
452 20250227 110400 8701635 3765 3765 3765 3765 0
453 20250227 110300 8701635 3765 3765 3765 3765 0
454 20250227 110200 8701635 3765 3765 3765 3765 0
455 20250227 110100 8701635 3765 3765 3765 3765 1
456 20250227 110000 8697870 3735 3735 3735 3735 0
457 20250227 105900 8697870 3735 3740 3740 3735 364
458 20250227 105800 7337280 3740 3740 3740 3740 0
459 20250227 105700 7337280 3740 3740 3740 3740 0
460 20250227 105600 7337280 3740 3740 3740 3740 0
461 20250227 105500 7337280 3740 3740 3740 3740 0
462 20250227 105400 7337280 3740 3740 3740 3740 0
463 20250227 105300 7337280 3740 3760 3760 3740 10
464 20250227 105200 7299860 3770 3770 3770 3770 0
465 20250227 105100 7299860 3770 3770 3770 3770 0
466 20250227 105000 7299860 3770 3770 3770 3770 0
467 20250227 104900 7299860 3770 3770 3770 3770 0
468 20250227 104800 7299860 3770 3770 3770 3770 0
469 20250227 104700 7299860 3770 3770 3770 3770 0
470 20250227 104600 7299860 3770 3770 3770 3770 0
471 20250227 104500 7299860 3770 3770 3770 3770 0
472 20250227 104400 7299860 3770 3770 3770 3770 0
473 20250227 104300 7299860 3770 3770 3770 3770 0
474 20250227 104200 7299860 3770 3770 3770 3770 0
475 20250227 104100 7299860 3770 3770 3770 3770 0
476 20250227 104000 7299860 3770 3770 3770 3770 84
477 20250227 103900 6983180 3780 3780 3780 3780 0
478 20250227 103800 6983180 3780 3780 3780 3780 0
479 20250227 103700 6983180 3780 3780 3780 3780 0
480 20250227 103600 6983180 3780 3780 3780 3780 0
481 20250227 103500 6983180 3780 3780 3780 3780 0
482 20250227 103400 6983180 3780 3780 3780 3780 0
483 20250227 103300 6983180 3780 3780 3780 3780 0
484 20250227 103200 6983180 3780 3780 3780 3780 0
485 20250227 103100 6983180 3780 3780 3780 3780 0
486 20250227 103000 6983180 3780 3780 3780 3780 0
487 20250227 102900 6983180 3780 3780 3780 3780 0
488 20250227 102800 6983180 3780 3780 3780 3780 0
489 20250227 102700 6983180 3780 3780 3780 3780 0
490 20250227 102600 6983180 3780 3780 3780 3780 0
491 20250227 102500 6983180 3780 3780 3780 3780 0
492 20250227 102400 6983180 3780 3780 3780 3780 0
493 20250227 102300 6983180 3780 3780 3780 3780 0
494 20250227 102200 6983180 3780 3780 3780 3780 0
495 20250227 102100 6983180 3780 3780 3780 3780 0
496 20250227 102000 6983180 3780 3780 3780 3780 0
497 20250227 101900 6983180 3780 3780 3780 3780 26
498 20250227 101800 6884900 3785 3785 3785 3785 0
499 20250227 101700 6884900 3785 3785 3785 3785 1
500 20250227 101600 6881115 3785 3785 3785 3785 2
501 20250227 101500 6873545 3785 3785 3785 3785 0
502 20250227 101400 6873545 3785 3785 3785 3785 0
503 20250227 101300 6873545 3785 3785 3785 3785 0
504 20250227 101200 6873545 3785 3785 3785 3785 0
505 20250227 101100 6873545 3785 3785 3785 3785 58
506 20250227 101000 6654015 3800 3800 3800 3800 0
507 20250227 100900 6654015 3800 3800 3800 3800 0
508 20250227 100800 6654015 3800 3800 3800 3800 0
509 20250227 100700 6654015 3800 3800 3800 3800 5
510 20250227 100600 6635015 3800 3800 3800 3800 0
511 20250227 100500 6635015 3800 3800 3800 3800 0
512 20250227 100400 6635015 3800 3800 3800 3800 0
513 20250227 100300 6635015 3800 3800 3800 3800 0
514 20250227 100200 6635015 3800 3800 3800 3800 0
515 20250227 100100 6635015 3800 3800 3800 3800 0
516 20250227 100000 6635015 3800 3800 3800 3800 0
517 20250227 095900 6635015 3800 3800 3800 3800 0
518 20250227 095800 6635015 3800 3800 3800 3800 0
519 20250227 095700 6635015 3800 3800 3800 3800 0
520 20250227 095600 6635015 3800 3805 3805 3800 38
521 20250227 095500 6490610 3805 3805 3805 3805 0
522 20250227 095400 6490610 3805 3815 3815 3805 31
523 20250227 095300 6372595 3825 3825 3825 3825 0
524 20250227 095200 6372595 3825 3825 3825 3825 0
525 20250227 095100 6372595 3825 3825 3825 3825 0
526 20250227 095000 6372595 3825 3825 3825 3825 0
527 20250227 094900 6372595 3825 3825 3825 3825 0
528 20250227 094800 6372595 3825 3825 3825 3825 0
529 20250227 094700 6372595 3825 3825 3825 3825 0
530 20250227 094600 6372595 3825 3825 3825 3825 0
531 20250227 094500 6372595 3825 3825 3825 3825 0
532 20250227 094400 6372595 3825 3825 3825 3825 8
533 20250227 094300 6341995 3825 3825 3825 3825 1
534 20250227 094200 6338170 3830 3830 3830 3830 0
535 20250227 094100 6338170 3830 3830 3830 3830 15
536 20250227 094000 6280720 3830 3830 3830 3830 0
537 20250227 093900 6280720 3830 3830 3830 3830 0
538 20250227 093800 6280720 3830 3830 3830 3830 0
539 20250227 093700 6280720 3830 3850 3850 3830 510
540 20250227 093600 4317240 3890 3890 3890 3890 3
541 20250227 093500 4305570 3895 3800 3895 3800 323
542 20250227 093400 3058640 3775 3775 3775 3775 0
543 20250227 093300 3058640 3775 3775 3775 3775 0
544 20250227 093200 3058640 3775 3775 3775 3775 0
545 20250227 093100 3058640 3775 3775 3775 3775 0
546 20250227 093000 3058640 3775 3775 3775 3775 0
547 20250227 092900 3058640 3775 3775 3775 3775 0
548 20250227 092800 3058640 3775 3775 3775 3775 10
549 20250227 092700 3020890 3800 3800 3800 3800 1
550 20250227 092600 3017090 3775 3775 3775 3775 0
551 20250227 092500 3017090 3775 3780 3780 3775 212
552 20250227 092400 2216645 3780 3780 3780 3780 0
553 20250227 092300 2216645 3780 3780 3780 3780 0
554 20250227 092200 2216645 3780 3780 3780 3780 0
555 20250227 092100 2216645 3780 3780 3780 3780 22
556 20250227 092000 2133485 3800 3800 3800 3800 0
557 20250227 091900 2133485 3800 3800 3800 3800 0
558 20250227 091800 2133485 3800 3800 3800 3800 0
559 20250227 091700 2133485 3800 3800 3800 3800 0
560 20250227 091600 2133485 3800 3800 3800 3800 0
561 20250227 091500 2133485 3800 3800 3800 3800 0
562 20250227 091400 2133485 3800 3800 3800 3800 0
563 20250227 091300 2133485 3800 3800 3800 3800 0
564 20250227 091200 2133485 3800 3800 3800 3800 0
565 20250227 091100 2133485 3800 3800 3800 3800 37
566 20250227 091000 1992885 3825 3825 3825 3825 1
567 20250227 090900 1989060 3800 3800 3800 3800 0
568 20250227 090800 1989060 3800 3800 3800 3800 20
569 20250227 090700 1913060 3800 3800 3800 3800 350
570 20250227 090600 583060 3800 3800 3800 3800 50
571 20250227 090500 393060 3800 3800 3800 3800 10
572 20250227 090400 355060 3785 3780 3785 3780 55
573 20250227 090300 147025 3775 3775 3775 3775 20
574 20250227 090200 71525 3775 3775 3775 3775 13
575 20250227 090100 22450 3775 3775 3775 3775 0
576 20250227 090000 22450 3775 3735 3775 3735 6

1
001420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,7600000,0,27360000000,0.00
20250224,0,7600000,0,26220000000,0.00
20250221,0,7600000,0,25346000000,0.00
20250220,0,7600000,0,25080000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 7600000 0 27360000000 0.00
3 20250224 0 7600000 0 26220000000 0.00
4 20250221 0 7600000 0 25346000000 0.00
5 20250220 0 7600000 0 25080000000 0.00