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

577
001520/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,249085478,658,658,658,658,3601
20250227,183400,249085478,658,658,658,658,0
20250227,183300,249085478,658,658,658,658,0
20250227,183200,249085478,658,658,658,658,0
20250227,183100,249085478,658,658,658,658,0
20250227,183000,249085478,658,658,658,658,0
20250227,182900,249085478,658,658,658,658,0
20250227,182800,249085478,658,658,658,658,0
20250227,182700,249085478,658,658,658,658,0
20250227,182600,249085478,658,658,658,658,0
20250227,182500,249085478,658,658,658,658,0
20250227,182400,249085478,658,658,658,658,0
20250227,182300,249085478,658,658,658,658,0
20250227,182200,249085478,658,658,658,658,0
20250227,182100,249085478,658,658,658,658,0
20250227,182000,249085478,658,658,658,658,0
20250227,181900,249085478,658,658,658,658,0
20250227,181800,249085478,658,658,658,658,0
20250227,181700,249085478,658,658,658,658,0
20250227,181600,249085478,658,658,658,658,0
20250227,181500,249085478,658,658,658,658,0
20250227,181400,249085478,658,658,658,658,0
20250227,181300,249085478,658,658,658,658,0
20250227,181200,249085478,658,658,658,658,0
20250227,181100,249085478,658,658,658,658,0
20250227,181000,249085478,658,658,658,658,0
20250227,180900,249085478,658,658,658,658,0
20250227,180800,249085478,658,658,658,658,0
20250227,180700,249085478,658,658,658,658,0
20250227,180600,249085478,658,658,658,658,0
20250227,180500,249085478,658,658,658,658,3601
20250227,180400,249085478,658,658,658,658,0
20250227,180300,249085478,658,658,658,658,0
20250227,180200,249085478,658,658,658,658,0
20250227,180100,249085478,658,658,658,658,0
20250227,180000,249085478,658,658,658,658,0
20250227,175900,249085478,658,658,658,658,0
20250227,175800,249085478,658,658,658,658,0
20250227,175700,249085478,658,658,658,658,0
20250227,175600,249085478,658,658,658,658,0
20250227,175500,249085478,658,658,658,658,0
20250227,175400,249085478,658,658,658,658,0
20250227,175300,249085478,658,658,658,658,0
20250227,175200,249085478,658,658,658,658,0
20250227,175100,249085478,658,658,658,658,0
20250227,175000,249085478,658,658,658,658,0
20250227,174900,249085478,658,658,658,658,0
20250227,174800,249085478,658,658,658,658,0
20250227,174700,249085478,658,658,658,658,0
20250227,174600,249085478,658,658,658,658,0
20250227,174500,249085478,658,658,658,658,0
20250227,174400,249085478,658,658,658,658,0
20250227,174300,249085478,658,658,658,658,0
20250227,174200,249085478,658,658,658,658,0
20250227,174100,249085478,658,658,658,658,0
20250227,174000,249085478,658,658,658,658,0
20250227,173900,249085478,658,658,658,658,0
20250227,173800,249085478,658,658,658,658,0
20250227,173700,249085478,658,658,658,658,0
20250227,173600,249085478,658,658,658,658,0
20250227,173500,249085478,658,658,658,658,3601
20250227,173400,249085478,658,658,658,658,0
20250227,173300,249085478,658,658,658,658,0
20250227,173200,249085478,658,658,658,658,0
20250227,173100,249085478,658,658,658,658,0
20250227,173000,249085478,658,658,658,658,0
20250227,172900,249085478,658,658,658,658,0
20250227,172800,249085478,658,658,658,658,0
20250227,172700,249085478,658,658,658,658,0
20250227,172600,249085478,658,658,658,658,0
20250227,172500,249085478,658,658,658,658,0
20250227,172400,249085478,658,658,658,658,0
20250227,172300,249085478,658,658,658,658,0
20250227,172200,249085478,658,658,658,658,0
20250227,172100,249085478,658,658,658,658,0
20250227,172000,249085478,658,658,658,658,0
20250227,171900,249085478,658,658,658,658,0
20250227,171800,249085478,658,658,658,658,0
20250227,171700,249085478,658,658,658,658,0
20250227,171600,249085478,658,658,658,658,0
20250227,171500,249085478,658,658,658,658,0
20250227,171400,249085478,658,658,658,658,0
20250227,171300,249085478,658,658,658,658,0
20250227,171200,249085478,658,658,658,658,0
20250227,171100,249085478,658,658,658,658,0
20250227,171000,249085478,658,658,658,658,0
20250227,170900,249085478,658,658,658,658,0
20250227,170800,249085478,658,658,658,658,0
20250227,170700,249085478,658,658,658,658,0
20250227,170600,249085478,658,658,658,658,0
20250227,170500,249085478,658,658,658,658,3601
20250227,170400,249085478,658,658,658,658,0
20250227,170300,249085478,658,658,658,658,0
20250227,170200,249085478,658,658,658,658,0
20250227,170100,249085478,658,658,658,658,0
20250227,170000,249085478,658,658,658,658,0
20250227,165900,249085478,658,658,658,658,0
20250227,165800,249085478,658,658,658,658,0
20250227,165700,249085478,658,658,658,658,0
20250227,165600,249085478,658,658,658,658,0
20250227,165500,249085478,658,658,658,658,0
20250227,165400,249085478,658,658,658,658,0
20250227,165300,249085478,658,658,658,658,0
20250227,165200,249085478,658,658,658,658,0
20250227,165100,249085478,658,658,658,658,0
20250227,165000,249085478,658,658,658,658,0
20250227,164900,249085478,658,658,658,658,0
20250227,164800,249085478,658,658,658,658,0
20250227,164700,249085478,658,658,658,658,0
20250227,164600,249085478,658,658,658,658,0
20250227,164500,249085478,658,658,658,658,0
20250227,164400,249085478,658,658,658,658,0
20250227,164300,249085478,658,658,658,658,0
20250227,164200,249085478,658,658,658,658,0
20250227,164100,249085478,658,658,658,658,0
20250227,164000,249085478,658,658,658,658,0
20250227,163900,249085478,658,658,658,658,0
20250227,163800,249085478,658,658,658,658,0
20250227,163700,249085478,658,658,658,658,0
20250227,163600,249085478,658,658,658,658,0
20250227,163500,249085478,658,658,658,658,3601
20250227,163400,249085478,658,658,658,658,0
20250227,163300,249085478,658,658,658,658,0
20250227,163200,249085478,658,658,658,658,0
20250227,163100,249085478,658,658,658,658,0
20250227,163000,249085478,658,658,658,658,0
20250227,162900,249085478,658,658,658,658,0
20250227,162800,249085478,658,658,658,658,0
20250227,162700,249085478,658,658,658,658,0
20250227,162600,249085478,658,658,658,658,0
20250227,162500,249085478,658,658,658,658,0
20250227,162400,249085478,658,658,658,658,0
20250227,162300,249085478,658,658,658,658,0
20250227,162200,249085478,658,658,658,658,0
20250227,162100,249085478,658,658,658,658,0
20250227,162000,249085478,658,658,658,658,0
20250227,161900,249085478,658,658,658,658,0
20250227,161800,249085478,658,658,658,658,0
20250227,161700,249085478,658,658,658,658,0
20250227,161600,249085478,658,658,658,658,0
20250227,161500,249085478,658,658,658,658,0
20250227,161400,249085478,658,658,658,658,0
20250227,161300,249085478,658,658,658,658,0
20250227,161200,249085478,658,658,658,658,0
20250227,161100,249085478,658,658,658,658,0
20250227,161000,249085478,658,658,658,658,0
20250227,160900,249085478,658,658,658,658,0
20250227,160800,249085478,658,658,658,658,0
20250227,160700,249085478,658,658,658,658,0
20250227,160600,249085478,658,658,658,658,0
20250227,160500,249085478,658,658,658,658,3601
20250227,160400,249085478,658,658,658,658,0
20250227,160300,249085478,658,658,658,658,0
20250227,160200,249085478,658,658,658,658,0
20250227,160100,249085478,658,658,658,658,0
20250227,160000,249085478,658,658,658,658,0
20250227,155900,249085478,658,658,658,658,0
20250227,155800,249085478,658,658,658,658,0
20250227,155700,249085478,658,658,658,658,0
20250227,155600,249085478,658,658,658,658,0
20250227,155500,249085478,658,658,658,658,0
20250227,155400,249085478,658,658,658,658,0
20250227,155300,249085478,658,658,658,658,0
20250227,155200,249085478,658,658,658,658,0
20250227,155100,249085478,658,658,658,658,0
20250227,155000,249085478,658,658,658,658,0
20250227,154900,249085478,658,658,658,658,0
20250227,154800,249085478,658,658,658,658,0
20250227,154700,249085478,658,658,658,658,0
20250227,154600,249085478,658,658,658,658,0
20250227,154500,249085478,658,658,658,658,0
20250227,154400,249085478,658,658,658,658,0
20250227,154300,249085478,658,658,658,658,0
20250227,154200,249085478,658,658,658,658,0
20250227,154100,249085478,658,658,658,658,0
20250227,154000,249085478,658,658,658,658,0
20250227,153900,249085478,658,658,658,658,0
20250227,153800,249085478,658,658,658,658,0
20250227,153700,249085478,658,658,658,658,0
20250227,153600,249085478,658,658,658,658,0
20250227,153500,249085478,658,658,658,658,3601
20250227,153400,249085478,658,658,658,658,0
20250227,153300,249085478,658,658,658,658,0
20250227,153200,249085478,658,658,658,658,0
20250227,153100,249085478,658,658,658,658,0
20250227,153000,249085478,658,658,658,658,3601
20250227,152900,246716020,658,658,658,658,0
20250227,152800,246716020,658,658,658,658,0
20250227,152700,246716020,658,658,658,658,0
20250227,152600,246716020,658,658,658,658,0
20250227,152500,246716020,658,658,658,658,0
20250227,152400,246716020,658,658,658,658,0
20250227,152300,246716020,658,658,658,658,0
20250227,152200,246716020,658,658,658,658,0
20250227,152100,246716020,658,658,658,658,0
20250227,152000,246716020,658,658,658,658,0
20250227,151900,246716020,658,658,658,658,102
20250227,151800,246648904,658,658,658,658,3
20250227,151700,246646930,658,658,658,658,3
20250227,151600,246644956,658,658,658,658,0
20250227,151500,246644956,658,658,658,658,100
20250227,151400,246579156,658,658,658,658,0
20250227,151300,246579156,658,658,658,658,4
20250227,151200,246576524,658,658,658,658,17
20250227,151100,246565338,658,658,658,658,33
20250227,151000,246543624,658,658,658,658,4
20250227,150900,246540992,659,658,659,658,2
20250227,150800,246539675,659,659,659,659,0
20250227,150700,246539675,659,659,659,659,0
20250227,150600,246539675,659,659,659,659,0
20250227,150500,246539675,659,659,659,659,0
20250227,150400,246539675,659,659,659,659,0
20250227,150300,246539675,659,658,659,658,160
20250227,150200,246434286,657,657,657,657,0
20250227,150100,246434286,657,657,657,657,0
20250227,150000,246434286,657,657,657,657,0
20250227,145900,246434286,657,657,657,657,0
20250227,145800,246434286,657,657,657,657,0
20250227,145700,246434286,657,657,657,657,200
20250227,145600,246302886,658,658,658,658,1000
20250227,145500,245644886,659,659,659,659,1000
20250227,145400,244985886,658,658,658,658,27
20250227,145300,244968120,658,658,658,658,0
20250227,145200,244968120,658,658,658,658,4
20250227,145100,244965488,658,658,658,658,2000
20250227,145000,243649488,658,658,658,658,2
20250227,144900,243648172,657,657,657,657,1
20250227,144800,243647515,657,657,657,657,9
20250227,144700,243641602,657,657,657,657,1000
20250227,144600,242984602,657,657,657,657,10
20250227,144500,242978032,657,657,657,657,0
20250227,144400,242978032,657,657,657,657,10
20250227,144300,242971462,657,657,657,657,0
20250227,144200,242971462,657,657,657,657,0
20250227,144100,242971462,657,657,657,657,10
20250227,144000,242964892,658,658,658,658,3
20250227,143900,242962918,658,658,658,658,0
20250227,143800,242962918,658,658,658,658,5
20250227,143700,242959628,658,658,658,658,196
20250227,143600,242830660,658,658,658,658,0
20250227,143500,242830660,658,658,658,658,0
20250227,143400,242830660,658,658,658,658,0
20250227,143300,242830660,658,658,658,658,0
20250227,143200,242830660,658,658,658,658,0
20250227,143100,242830660,658,658,658,658,1
20250227,143000,242830002,658,658,658,658,0
20250227,142900,242830002,658,658,658,658,0
20250227,142800,242830002,658,658,658,658,0
20250227,142700,242830002,658,658,658,658,0
20250227,142600,242830002,658,658,658,658,0
20250227,142500,242830002,658,658,658,658,248
20250227,142400,242666818,658,658,658,658,3
20250227,142300,242664844,657,657,657,657,1500
20250227,142200,241679344,656,656,656,656,950
20250227,142100,241056144,657,657,657,657,50
20250227,142000,241023294,656,656,656,656,0
20250227,141900,241023294,656,656,656,656,0
20250227,141800,241023294,656,656,656,656,1700
20250227,141700,239908094,656,656,656,656,100
20250227,141600,239842494,656,656,656,656,0
20250227,141500,239842494,656,656,656,656,46
20250227,141400,239812318,656,656,656,656,0
20250227,141300,239812318,656,656,656,656,18
20250227,141200,239800510,656,656,656,656,101
20250227,141100,239734254,656,656,656,656,5
20250227,141000,239730974,656,656,656,656,0
20250227,140900,239730974,656,656,656,656,30
20250227,140800,239711294,657,657,657,657,0
20250227,140700,239711294,657,657,657,657,10
20250227,140600,239704724,657,657,657,657,0
20250227,140500,239704724,657,657,657,657,0
20250227,140400,239704724,657,657,657,657,0
20250227,140300,239704724,657,657,657,657,15000
20250227,140200,229849724,657,657,657,657,230
20250227,140100,229698614,655,655,655,655,0
20250227,140000,229698614,655,655,655,655,0
20250227,135900,229698614,655,655,655,655,0
20250227,135800,229698614,655,655,655,655,0
20250227,135700,229698614,655,655,655,655,0
20250227,135600,229698614,655,655,655,655,0
20250227,135500,229698614,655,655,655,655,0
20250227,135400,229698614,655,655,655,655,0
20250227,135300,229698614,655,655,655,655,0
20250227,135200,229698614,655,655,655,655,0
20250227,135100,229698614,655,656,656,655,1400
20250227,135000,228781384,657,657,657,657,200
20250227,134900,228649984,657,657,657,657,0
20250227,134800,228649984,657,657,657,657,2
20250227,134700,228648670,657,657,657,657,0
20250227,134600,228648670,657,657,657,657,0
20250227,134500,228648670,657,657,657,657,0
20250227,134400,228648670,657,657,657,657,3000
20250227,134300,226677670,657,657,657,657,1000
20250227,134200,226020670,657,657,657,657,52
20250227,134100,225986506,656,656,656,656,0
20250227,134000,225986506,656,656,656,656,0
20250227,133900,225986506,656,656,656,656,0
20250227,133800,225986506,656,656,656,656,0
20250227,133700,225986506,656,656,656,656,0
20250227,133600,225986506,656,656,656,656,0
20250227,133500,225986506,656,656,656,656,0
20250227,133400,225986506,656,656,656,656,0
20250227,133300,225986506,656,656,656,656,31
20250227,133200,225966170,656,655,656,655,813
20250227,133100,225433337,656,656,656,656,0
20250227,133000,225433337,656,656,656,656,207
20250227,132900,225297545,656,656,656,656,0
20250227,132800,225297545,656,656,656,656,1580
20250227,132700,224261065,656,656,656,656,42
20250227,132600,224233513,656,656,656,656,50
20250227,132500,224200713,656,657,657,656,28
20250227,132400,224182344,654,654,654,654,0
20250227,132300,224182344,654,654,654,654,0
20250227,132200,224182344,654,654,654,654,0
20250227,132100,224182344,654,654,654,654,4757
20250227,132000,221071266,655,655,655,655,0
20250227,131900,221071266,655,656,656,655,4137
20250227,131800,218361449,658,658,658,658,0
20250227,131700,218361449,658,658,658,658,0
20250227,131600,218361449,658,658,658,658,2
20250227,131500,218360133,657,657,657,657,1
20250227,131400,218359476,657,657,657,657,0
20250227,131300,218359476,657,657,657,657,1
20250227,131200,218358819,656,656,656,656,900
20250227,131100,217768419,657,657,657,657,1000
20250227,131000,217111419,656,657,657,656,2186
20250227,130900,215675606,657,657,657,657,850
20250227,130800,215117156,657,657,657,657,0
20250227,130700,215117156,657,656,657,656,62
20250227,130600,215076452,657,657,657,657,0
20250227,130500,215076452,657,657,657,657,10
20250227,130400,215069882,656,657,657,656,376
20250227,130300,214823210,657,657,657,657,24
20250227,130200,214807442,657,657,657,657,0
20250227,130100,214807442,657,657,657,657,3
20250227,130000,214805471,658,658,658,658,1
20250227,125900,214804813,657,657,657,657,8
20250227,125800,214799557,657,657,657,657,500
20250227,125700,214471057,657,657,657,657,5
20250227,125600,214467772,657,657,657,657,372
20250227,125500,214223368,657,657,657,657,195
20250227,125400,214095253,657,657,657,657,20
20250227,125300,214082113,656,657,657,656,300
20250227,125200,213885213,655,655,655,655,0
20250227,125100,213885213,655,655,655,655,0
20250227,125000,213885213,655,655,655,655,0
20250227,124900,213885213,655,655,655,655,3000
20250227,124800,211920213,655,655,655,655,0
20250227,124700,211920213,655,656,656,655,806
20250227,124600,211392265,656,656,656,656,2262
20250227,124500,209908393,656,656,656,656,2402
20250227,124400,208332681,656,656,656,656,32
20250227,124300,208311689,657,657,657,657,8
20250227,124200,208306433,654,655,655,654,9800
20250227,124100,201895549,655,655,655,655,0
20250227,124000,201895549,655,655,655,655,0
20250227,123900,201895549,655,655,655,655,0
20250227,123800,201895549,655,655,655,655,0
20250227,123700,201895549,655,657,657,655,77
20250227,123600,201845092,657,657,657,657,20
20250227,123500,201831952,657,657,657,657,0
20250227,123400,201831952,657,657,657,657,15302
20250227,123300,191778538,657,657,657,657,0
20250227,123200,191778538,657,657,657,657,284
20250227,123100,191591950,656,656,656,656,0
20250227,123000,191591950,656,656,656,656,0
20250227,122900,191591950,656,656,656,656,0
20250227,122800,191591950,656,656,656,656,0
20250227,122700,191591950,656,656,656,656,334
20250227,122600,191372846,656,656,656,656,0
20250227,122500,191372846,656,656,656,656,0
20250227,122400,191372846,656,655,656,655,939
20250227,122300,190757738,655,655,655,655,1
20250227,122200,190757083,655,654,655,654,926
20250227,122100,190151468,655,655,655,655,2742
20250227,122000,188355458,656,656,656,656,442
20250227,121900,188065506,656,656,656,656,1
20250227,121800,188064850,656,656,656,656,0
20250227,121700,188064850,656,656,656,656,815
20250227,121600,187530210,656,656,656,656,17
20250227,121500,187519058,656,656,656,656,5
20250227,121400,187515778,656,656,656,656,363
20250227,121300,187277650,656,656,656,656,300
20250227,121200,187080850,656,656,656,656,23
20250227,121100,187065762,655,655,655,655,0
20250227,121000,187065762,655,657,657,655,2199
20250227,120900,185621810,657,657,657,657,0
20250227,120800,185621810,657,657,657,657,100
20250227,120700,185556110,657,657,657,657,0
20250227,120600,185556110,657,657,657,657,806
20250227,120500,185026568,656,656,656,656,0
20250227,120400,185026568,656,656,656,656,0
20250227,120300,185026568,656,656,656,656,95
20250227,120200,184964248,657,657,657,657,0
20250227,120100,184964248,657,657,657,657,0
20250227,120000,184964248,657,657,657,657,1372
20250227,115900,184062844,657,657,657,657,1632
20250227,115800,182990620,657,657,657,657,1022
20250227,115700,182319166,658,658,658,658,2416
20250227,115600,180729438,658,658,658,658,0
20250227,115500,180729438,658,658,658,658,0
20250227,115400,180729438,658,658,658,658,0
20250227,115300,180729438,658,658,658,658,0
20250227,115200,180729438,658,658,658,658,10
20250227,115100,180722858,658,658,658,658,10000
20250227,115000,174142858,658,658,658,658,2
20250227,114900,174141542,658,658,658,658,10
20250227,114800,174134962,658,658,658,658,20
20250227,114700,174121802,657,656,657,656,16586
20250227,114600,163232384,656,656,656,656,0
20250227,114500,163232384,656,656,656,656,100
20250227,114400,163166784,656,656,656,656,0
20250227,114300,163166784,656,655,656,655,918
20250227,114200,162565034,656,655,656,655,153
20250227,114100,162464818,655,655,655,655,763
20250227,114000,161965053,655,655,655,655,4
20250227,113900,161962433,655,655,655,655,0
20250227,113800,161962433,655,655,655,655,74
20250227,113700,161913963,655,655,655,655,300
20250227,113600,161717463,655,655,655,655,16
20250227,113500,161706983,654,656,656,654,9825
20250227,113400,155280777,656,656,656,656,117
20250227,113300,155204025,655,655,655,655,10
20250227,113200,155197475,656,656,656,656,710
20250227,113100,154731715,655,655,655,655,0
20250227,113000,154731715,655,655,655,655,0
20250227,112900,154731715,655,655,655,654,1524
20250227,112800,153733509,655,655,655,655,8010
20250227,112700,148486959,655,655,655,653,15021
20250227,112600,138672885,655,655,655,655,52
20250227,112500,138638825,655,655,655,655,2385
20250227,112400,137076650,655,655,655,655,3241
20250227,112300,134953795,655,655,655,655,11172
20250227,112200,127636135,656,656,656,656,4930
20250227,112100,124402055,657,657,657,657,0
20250227,112000,124402055,657,657,657,657,4036
20250227,111900,121750403,657,657,657,657,0
20250227,111800,121750403,657,657,657,657,0
20250227,111700,121750403,657,657,657,657,0
20250227,111600,121750403,657,657,657,657,0
20250227,111500,121750403,657,657,657,657,0
20250227,111400,121750403,657,657,657,657,0
20250227,111300,121750403,657,657,657,657,0
20250227,111200,121750403,657,657,657,657,0
20250227,111100,121750403,657,657,657,657,0
20250227,111000,121750403,657,658,658,657,2186
20250227,110900,120312404,658,658,658,658,0
20250227,110800,120312404,658,658,658,658,46
20250227,110700,120282136,658,658,658,658,0
20250227,110600,120282136,658,658,658,658,0
20250227,110500,120282136,658,659,659,658,2111
20250227,110400,118892998,660,660,660,659,403
20250227,110300,118627116,660,660,660,660,0
20250227,110200,118627116,660,660,660,660,0
20250227,110100,118627116,660,660,660,660,15640
20250227,110000,108304716,659,659,659,659,2111
20250227,105900,106913567,659,659,659,659,653
20250227,105800,106483240,659,659,659,659,504
20250227,105700,106151104,658,658,658,658,0
20250227,105600,106151104,658,658,658,658,6
20250227,105500,106147156,658,658,658,658,102
20250227,105400,106080040,656,657,657,656,3000
20250227,105300,104111460,658,658,658,658,0
20250227,105200,104111460,658,658,658,658,0
20250227,105100,104111460,658,658,658,658,5040
20250227,105000,100795140,658,658,658,658,0
20250227,104900,100795140,658,658,658,658,1306
20250227,104800,99935792,658,658,658,658,45
20250227,104700,99906182,658,658,658,658,0
20250227,104600,99906182,658,658,658,658,10
20250227,104500,99899602,657,657,657,657,0
20250227,104400,99899602,657,657,657,657,0
20250227,104300,99899602,657,657,657,657,200
20250227,104200,99768202,658,658,658,658,342
20250227,104100,99543166,659,659,659,659,43
20250227,104000,99514829,658,658,658,658,0
20250227,103900,99514829,658,658,658,658,0
20250227,103800,99514829,658,658,658,658,0
20250227,103700,99514829,658,659,659,658,3079
20250227,103600,97488763,659,659,659,659,0
20250227,103500,97488763,659,659,659,659,0
20250227,103400,97488763,659,659,659,659,0
20250227,103300,97488763,659,659,659,659,0
20250227,103200,97488763,659,659,659,659,0
20250227,103100,97488763,659,659,659,659,30
20250227,103000,97468993,659,659,659,659,1293
20250227,102900,96616906,659,659,659,659,14
20250227,102800,96607680,660,660,660,660,0
20250227,102700,96607680,660,660,660,660,2
20250227,102600,96606360,660,660,660,660,5
20250227,102500,96603060,660,660,660,660,1
20250227,102400,96602400,660,660,660,660,910
20250227,102300,96001800,660,659,660,659,700
20250227,102200,95540300,658,658,658,658,0
20250227,102100,95540300,658,659,659,658,7
20250227,102000,95535692,659,659,659,659,50
20250227,101900,95502742,659,659,659,659,0
20250227,101800,95502742,659,659,659,659,0
20250227,101700,95502742,659,659,659,659,7
20250227,101600,95498129,659,658,659,658,6
20250227,101500,95494180,659,659,659,659,754
20250227,101400,94997294,659,659,659,659,20
20250227,101300,94984114,659,659,659,659,789
20250227,101200,94464163,658,658,658,658,0
20250227,101100,94464163,658,658,658,658,1652
20250227,101000,93377147,658,658,658,658,1799
20250227,100900,92193405,657,657,657,657,0
20250227,100800,92193405,657,657,657,657,0
20250227,100700,92193405,657,658,658,657,300
20250227,100600,91996015,658,658,658,658,49
20250227,100500,91963773,658,656,658,656,3
20250227,100400,91961801,657,659,660,653,34544
20250227,100300,69336957,662,662,662,662,0
20250227,100200,69336957,662,662,662,662,1301
20250227,100100,68475695,662,659,662,659,20019
20250227,100000,55234091,659,659,659,659,2608
20250227,095900,53515419,659,659,660,655,52621
20250227,095800,18975213,661,661,661,661,0
20250227,095700,18975213,661,661,661,661,10
20250227,095600,18968603,661,661,661,661,2
20250227,095500,18967281,661,661,661,661,0
20250227,095400,18967281,661,661,661,661,726
20250227,095300,18487395,661,661,661,661,0
20250227,095200,18487395,661,661,661,661,0
20250227,095100,18487395,661,661,661,661,0
20250227,095000,18487395,661,661,661,660,591
20250227,094900,18097244,660,660,661,658,1420
20250227,094800,17162461,661,661,661,661,1
20250227,094700,17161800,661,661,661,661,0
20250227,094600,17161800,661,661,661,661,1
20250227,094500,17161139,661,661,661,658,9591
20250227,094400,10836695,661,660,661,660,2050
20250227,094300,9483495,661,661,661,661,0
20250227,094200,9483495,661,661,661,661,31
20250227,094100,9463004,661,661,661,661,489
20250227,094000,9139775,661,661,661,661,6
20250227,093900,9135809,661,661,661,661,0
20250227,093800,9135809,661,660,661,660,1217
20250227,093700,8332476,660,662,662,660,103
20250227,093600,8264292,662,662,662,662,1
20250227,093500,8263630,662,662,662,662,1
20250227,093400,8262968,662,661,662,661,1023
20250227,093300,7586614,661,661,661,661,5
20250227,093200,7583309,661,661,661,661,18
20250227,093100,7571411,661,661,661,661,1
20250227,093000,7570750,661,661,661,661,10
20250227,092900,7564140,661,661,661,661,0
20250227,092800,7564140,661,661,661,661,431
20250227,092700,7279249,661,661,661,661,0
20250227,092600,7279249,661,661,661,661,0
20250227,092500,7279249,661,661,661,661,0
20250227,092400,7279249,661,661,661,661,11
20250227,092300,7271978,662,662,662,662,0
20250227,092200,7271978,662,662,662,662,0
20250227,092100,7271978,662,662,662,662,135
20250227,092000,7182608,662,662,662,662,1769
20250227,091900,6011530,661,661,661,661,0
20250227,091800,6011530,661,661,661,661,5
20250227,091700,6008225,661,661,661,661,869
20250227,091600,5433816,662,662,662,662,0
20250227,091500,5433816,662,662,662,662,20
20250227,091400,5420576,662,662,662,662,0
20250227,091300,5420576,662,662,662,662,0
20250227,091200,5420576,662,662,662,662,0
20250227,091100,5420576,662,661,662,661,1254
20250227,091000,4591428,662,662,662,662,1140
20250227,090900,3836748,663,663,663,663,0
20250227,090800,3836748,663,663,663,663,0
20250227,090700,3836748,663,663,663,663,0
20250227,090600,3836748,663,663,663,663,1
20250227,090500,3836085,663,663,663,663,0
20250227,090400,3836085,663,663,663,663,1
20250227,090300,3835422,659,662,662,659,4000
20250227,090200,1199018,662,662,662,662,0
20250227,090100,1199018,662,662,662,662,1012
20250227,090000,529074,663,663,663,663,798
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183500 249085478 658 658 658 658 3601
3 20250227 183400 249085478 658 658 658 658 0
4 20250227 183300 249085478 658 658 658 658 0
5 20250227 183200 249085478 658 658 658 658 0
6 20250227 183100 249085478 658 658 658 658 0
7 20250227 183000 249085478 658 658 658 658 0
8 20250227 182900 249085478 658 658 658 658 0
9 20250227 182800 249085478 658 658 658 658 0
10 20250227 182700 249085478 658 658 658 658 0
11 20250227 182600 249085478 658 658 658 658 0
12 20250227 182500 249085478 658 658 658 658 0
13 20250227 182400 249085478 658 658 658 658 0
14 20250227 182300 249085478 658 658 658 658 0
15 20250227 182200 249085478 658 658 658 658 0
16 20250227 182100 249085478 658 658 658 658 0
17 20250227 182000 249085478 658 658 658 658 0
18 20250227 181900 249085478 658 658 658 658 0
19 20250227 181800 249085478 658 658 658 658 0
20 20250227 181700 249085478 658 658 658 658 0
21 20250227 181600 249085478 658 658 658 658 0
22 20250227 181500 249085478 658 658 658 658 0
23 20250227 181400 249085478 658 658 658 658 0
24 20250227 181300 249085478 658 658 658 658 0
25 20250227 181200 249085478 658 658 658 658 0
26 20250227 181100 249085478 658 658 658 658 0
27 20250227 181000 249085478 658 658 658 658 0
28 20250227 180900 249085478 658 658 658 658 0
29 20250227 180800 249085478 658 658 658 658 0
30 20250227 180700 249085478 658 658 658 658 0
31 20250227 180600 249085478 658 658 658 658 0
32 20250227 180500 249085478 658 658 658 658 3601
33 20250227 180400 249085478 658 658 658 658 0
34 20250227 180300 249085478 658 658 658 658 0
35 20250227 180200 249085478 658 658 658 658 0
36 20250227 180100 249085478 658 658 658 658 0
37 20250227 180000 249085478 658 658 658 658 0
38 20250227 175900 249085478 658 658 658 658 0
39 20250227 175800 249085478 658 658 658 658 0
40 20250227 175700 249085478 658 658 658 658 0
41 20250227 175600 249085478 658 658 658 658 0
42 20250227 175500 249085478 658 658 658 658 0
43 20250227 175400 249085478 658 658 658 658 0
44 20250227 175300 249085478 658 658 658 658 0
45 20250227 175200 249085478 658 658 658 658 0
46 20250227 175100 249085478 658 658 658 658 0
47 20250227 175000 249085478 658 658 658 658 0
48 20250227 174900 249085478 658 658 658 658 0
49 20250227 174800 249085478 658 658 658 658 0
50 20250227 174700 249085478 658 658 658 658 0
51 20250227 174600 249085478 658 658 658 658 0
52 20250227 174500 249085478 658 658 658 658 0
53 20250227 174400 249085478 658 658 658 658 0
54 20250227 174300 249085478 658 658 658 658 0
55 20250227 174200 249085478 658 658 658 658 0
56 20250227 174100 249085478 658 658 658 658 0
57 20250227 174000 249085478 658 658 658 658 0
58 20250227 173900 249085478 658 658 658 658 0
59 20250227 173800 249085478 658 658 658 658 0
60 20250227 173700 249085478 658 658 658 658 0
61 20250227 173600 249085478 658 658 658 658 0
62 20250227 173500 249085478 658 658 658 658 3601
63 20250227 173400 249085478 658 658 658 658 0
64 20250227 173300 249085478 658 658 658 658 0
65 20250227 173200 249085478 658 658 658 658 0
66 20250227 173100 249085478 658 658 658 658 0
67 20250227 173000 249085478 658 658 658 658 0
68 20250227 172900 249085478 658 658 658 658 0
69 20250227 172800 249085478 658 658 658 658 0
70 20250227 172700 249085478 658 658 658 658 0
71 20250227 172600 249085478 658 658 658 658 0
72 20250227 172500 249085478 658 658 658 658 0
73 20250227 172400 249085478 658 658 658 658 0
74 20250227 172300 249085478 658 658 658 658 0
75 20250227 172200 249085478 658 658 658 658 0
76 20250227 172100 249085478 658 658 658 658 0
77 20250227 172000 249085478 658 658 658 658 0
78 20250227 171900 249085478 658 658 658 658 0
79 20250227 171800 249085478 658 658 658 658 0
80 20250227 171700 249085478 658 658 658 658 0
81 20250227 171600 249085478 658 658 658 658 0
82 20250227 171500 249085478 658 658 658 658 0
83 20250227 171400 249085478 658 658 658 658 0
84 20250227 171300 249085478 658 658 658 658 0
85 20250227 171200 249085478 658 658 658 658 0
86 20250227 171100 249085478 658 658 658 658 0
87 20250227 171000 249085478 658 658 658 658 0
88 20250227 170900 249085478 658 658 658 658 0
89 20250227 170800 249085478 658 658 658 658 0
90 20250227 170700 249085478 658 658 658 658 0
91 20250227 170600 249085478 658 658 658 658 0
92 20250227 170500 249085478 658 658 658 658 3601
93 20250227 170400 249085478 658 658 658 658 0
94 20250227 170300 249085478 658 658 658 658 0
95 20250227 170200 249085478 658 658 658 658 0
96 20250227 170100 249085478 658 658 658 658 0
97 20250227 170000 249085478 658 658 658 658 0
98 20250227 165900 249085478 658 658 658 658 0
99 20250227 165800 249085478 658 658 658 658 0
100 20250227 165700 249085478 658 658 658 658 0
101 20250227 165600 249085478 658 658 658 658 0
102 20250227 165500 249085478 658 658 658 658 0
103 20250227 165400 249085478 658 658 658 658 0
104 20250227 165300 249085478 658 658 658 658 0
105 20250227 165200 249085478 658 658 658 658 0
106 20250227 165100 249085478 658 658 658 658 0
107 20250227 165000 249085478 658 658 658 658 0
108 20250227 164900 249085478 658 658 658 658 0
109 20250227 164800 249085478 658 658 658 658 0
110 20250227 164700 249085478 658 658 658 658 0
111 20250227 164600 249085478 658 658 658 658 0
112 20250227 164500 249085478 658 658 658 658 0
113 20250227 164400 249085478 658 658 658 658 0
114 20250227 164300 249085478 658 658 658 658 0
115 20250227 164200 249085478 658 658 658 658 0
116 20250227 164100 249085478 658 658 658 658 0
117 20250227 164000 249085478 658 658 658 658 0
118 20250227 163900 249085478 658 658 658 658 0
119 20250227 163800 249085478 658 658 658 658 0
120 20250227 163700 249085478 658 658 658 658 0
121 20250227 163600 249085478 658 658 658 658 0
122 20250227 163500 249085478 658 658 658 658 3601
123 20250227 163400 249085478 658 658 658 658 0
124 20250227 163300 249085478 658 658 658 658 0
125 20250227 163200 249085478 658 658 658 658 0
126 20250227 163100 249085478 658 658 658 658 0
127 20250227 163000 249085478 658 658 658 658 0
128 20250227 162900 249085478 658 658 658 658 0
129 20250227 162800 249085478 658 658 658 658 0
130 20250227 162700 249085478 658 658 658 658 0
131 20250227 162600 249085478 658 658 658 658 0
132 20250227 162500 249085478 658 658 658 658 0
133 20250227 162400 249085478 658 658 658 658 0
134 20250227 162300 249085478 658 658 658 658 0
135 20250227 162200 249085478 658 658 658 658 0
136 20250227 162100 249085478 658 658 658 658 0
137 20250227 162000 249085478 658 658 658 658 0
138 20250227 161900 249085478 658 658 658 658 0
139 20250227 161800 249085478 658 658 658 658 0
140 20250227 161700 249085478 658 658 658 658 0
141 20250227 161600 249085478 658 658 658 658 0
142 20250227 161500 249085478 658 658 658 658 0
143 20250227 161400 249085478 658 658 658 658 0
144 20250227 161300 249085478 658 658 658 658 0
145 20250227 161200 249085478 658 658 658 658 0
146 20250227 161100 249085478 658 658 658 658 0
147 20250227 161000 249085478 658 658 658 658 0
148 20250227 160900 249085478 658 658 658 658 0
149 20250227 160800 249085478 658 658 658 658 0
150 20250227 160700 249085478 658 658 658 658 0
151 20250227 160600 249085478 658 658 658 658 0
152 20250227 160500 249085478 658 658 658 658 3601
153 20250227 160400 249085478 658 658 658 658 0
154 20250227 160300 249085478 658 658 658 658 0
155 20250227 160200 249085478 658 658 658 658 0
156 20250227 160100 249085478 658 658 658 658 0
157 20250227 160000 249085478 658 658 658 658 0
158 20250227 155900 249085478 658 658 658 658 0
159 20250227 155800 249085478 658 658 658 658 0
160 20250227 155700 249085478 658 658 658 658 0
161 20250227 155600 249085478 658 658 658 658 0
162 20250227 155500 249085478 658 658 658 658 0
163 20250227 155400 249085478 658 658 658 658 0
164 20250227 155300 249085478 658 658 658 658 0
165 20250227 155200 249085478 658 658 658 658 0
166 20250227 155100 249085478 658 658 658 658 0
167 20250227 155000 249085478 658 658 658 658 0
168 20250227 154900 249085478 658 658 658 658 0
169 20250227 154800 249085478 658 658 658 658 0
170 20250227 154700 249085478 658 658 658 658 0
171 20250227 154600 249085478 658 658 658 658 0
172 20250227 154500 249085478 658 658 658 658 0
173 20250227 154400 249085478 658 658 658 658 0
174 20250227 154300 249085478 658 658 658 658 0
175 20250227 154200 249085478 658 658 658 658 0
176 20250227 154100 249085478 658 658 658 658 0
177 20250227 154000 249085478 658 658 658 658 0
178 20250227 153900 249085478 658 658 658 658 0
179 20250227 153800 249085478 658 658 658 658 0
180 20250227 153700 249085478 658 658 658 658 0
181 20250227 153600 249085478 658 658 658 658 0
182 20250227 153500 249085478 658 658 658 658 3601
183 20250227 153400 249085478 658 658 658 658 0
184 20250227 153300 249085478 658 658 658 658 0
185 20250227 153200 249085478 658 658 658 658 0
186 20250227 153100 249085478 658 658 658 658 0
187 20250227 153000 249085478 658 658 658 658 3601
188 20250227 152900 246716020 658 658 658 658 0
189 20250227 152800 246716020 658 658 658 658 0
190 20250227 152700 246716020 658 658 658 658 0
191 20250227 152600 246716020 658 658 658 658 0
192 20250227 152500 246716020 658 658 658 658 0
193 20250227 152400 246716020 658 658 658 658 0
194 20250227 152300 246716020 658 658 658 658 0
195 20250227 152200 246716020 658 658 658 658 0
196 20250227 152100 246716020 658 658 658 658 0
197 20250227 152000 246716020 658 658 658 658 0
198 20250227 151900 246716020 658 658 658 658 102
199 20250227 151800 246648904 658 658 658 658 3
200 20250227 151700 246646930 658 658 658 658 3
201 20250227 151600 246644956 658 658 658 658 0
202 20250227 151500 246644956 658 658 658 658 100
203 20250227 151400 246579156 658 658 658 658 0
204 20250227 151300 246579156 658 658 658 658 4
205 20250227 151200 246576524 658 658 658 658 17
206 20250227 151100 246565338 658 658 658 658 33
207 20250227 151000 246543624 658 658 658 658 4
208 20250227 150900 246540992 659 658 659 658 2
209 20250227 150800 246539675 659 659 659 659 0
210 20250227 150700 246539675 659 659 659 659 0
211 20250227 150600 246539675 659 659 659 659 0
212 20250227 150500 246539675 659 659 659 659 0
213 20250227 150400 246539675 659 659 659 659 0
214 20250227 150300 246539675 659 658 659 658 160
215 20250227 150200 246434286 657 657 657 657 0
216 20250227 150100 246434286 657 657 657 657 0
217 20250227 150000 246434286 657 657 657 657 0
218 20250227 145900 246434286 657 657 657 657 0
219 20250227 145800 246434286 657 657 657 657 0
220 20250227 145700 246434286 657 657 657 657 200
221 20250227 145600 246302886 658 658 658 658 1000
222 20250227 145500 245644886 659 659 659 659 1000
223 20250227 145400 244985886 658 658 658 658 27
224 20250227 145300 244968120 658 658 658 658 0
225 20250227 145200 244968120 658 658 658 658 4
226 20250227 145100 244965488 658 658 658 658 2000
227 20250227 145000 243649488 658 658 658 658 2
228 20250227 144900 243648172 657 657 657 657 1
229 20250227 144800 243647515 657 657 657 657 9
230 20250227 144700 243641602 657 657 657 657 1000
231 20250227 144600 242984602 657 657 657 657 10
232 20250227 144500 242978032 657 657 657 657 0
233 20250227 144400 242978032 657 657 657 657 10
234 20250227 144300 242971462 657 657 657 657 0
235 20250227 144200 242971462 657 657 657 657 0
236 20250227 144100 242971462 657 657 657 657 10
237 20250227 144000 242964892 658 658 658 658 3
238 20250227 143900 242962918 658 658 658 658 0
239 20250227 143800 242962918 658 658 658 658 5
240 20250227 143700 242959628 658 658 658 658 196
241 20250227 143600 242830660 658 658 658 658 0
242 20250227 143500 242830660 658 658 658 658 0
243 20250227 143400 242830660 658 658 658 658 0
244 20250227 143300 242830660 658 658 658 658 0
245 20250227 143200 242830660 658 658 658 658 0
246 20250227 143100 242830660 658 658 658 658 1
247 20250227 143000 242830002 658 658 658 658 0
248 20250227 142900 242830002 658 658 658 658 0
249 20250227 142800 242830002 658 658 658 658 0
250 20250227 142700 242830002 658 658 658 658 0
251 20250227 142600 242830002 658 658 658 658 0
252 20250227 142500 242830002 658 658 658 658 248
253 20250227 142400 242666818 658 658 658 658 3
254 20250227 142300 242664844 657 657 657 657 1500
255 20250227 142200 241679344 656 656 656 656 950
256 20250227 142100 241056144 657 657 657 657 50
257 20250227 142000 241023294 656 656 656 656 0
258 20250227 141900 241023294 656 656 656 656 0
259 20250227 141800 241023294 656 656 656 656 1700
260 20250227 141700 239908094 656 656 656 656 100
261 20250227 141600 239842494 656 656 656 656 0
262 20250227 141500 239842494 656 656 656 656 46
263 20250227 141400 239812318 656 656 656 656 0
264 20250227 141300 239812318 656 656 656 656 18
265 20250227 141200 239800510 656 656 656 656 101
266 20250227 141100 239734254 656 656 656 656 5
267 20250227 141000 239730974 656 656 656 656 0
268 20250227 140900 239730974 656 656 656 656 30
269 20250227 140800 239711294 657 657 657 657 0
270 20250227 140700 239711294 657 657 657 657 10
271 20250227 140600 239704724 657 657 657 657 0
272 20250227 140500 239704724 657 657 657 657 0
273 20250227 140400 239704724 657 657 657 657 0
274 20250227 140300 239704724 657 657 657 657 15000
275 20250227 140200 229849724 657 657 657 657 230
276 20250227 140100 229698614 655 655 655 655 0
277 20250227 140000 229698614 655 655 655 655 0
278 20250227 135900 229698614 655 655 655 655 0
279 20250227 135800 229698614 655 655 655 655 0
280 20250227 135700 229698614 655 655 655 655 0
281 20250227 135600 229698614 655 655 655 655 0
282 20250227 135500 229698614 655 655 655 655 0
283 20250227 135400 229698614 655 655 655 655 0
284 20250227 135300 229698614 655 655 655 655 0
285 20250227 135200 229698614 655 655 655 655 0
286 20250227 135100 229698614 655 656 656 655 1400
287 20250227 135000 228781384 657 657 657 657 200
288 20250227 134900 228649984 657 657 657 657 0
289 20250227 134800 228649984 657 657 657 657 2
290 20250227 134700 228648670 657 657 657 657 0
291 20250227 134600 228648670 657 657 657 657 0
292 20250227 134500 228648670 657 657 657 657 0
293 20250227 134400 228648670 657 657 657 657 3000
294 20250227 134300 226677670 657 657 657 657 1000
295 20250227 134200 226020670 657 657 657 657 52
296 20250227 134100 225986506 656 656 656 656 0
297 20250227 134000 225986506 656 656 656 656 0
298 20250227 133900 225986506 656 656 656 656 0
299 20250227 133800 225986506 656 656 656 656 0
300 20250227 133700 225986506 656 656 656 656 0
301 20250227 133600 225986506 656 656 656 656 0
302 20250227 133500 225986506 656 656 656 656 0
303 20250227 133400 225986506 656 656 656 656 0
304 20250227 133300 225986506 656 656 656 656 31
305 20250227 133200 225966170 656 655 656 655 813
306 20250227 133100 225433337 656 656 656 656 0
307 20250227 133000 225433337 656 656 656 656 207
308 20250227 132900 225297545 656 656 656 656 0
309 20250227 132800 225297545 656 656 656 656 1580
310 20250227 132700 224261065 656 656 656 656 42
311 20250227 132600 224233513 656 656 656 656 50
312 20250227 132500 224200713 656 657 657 656 28
313 20250227 132400 224182344 654 654 654 654 0
314 20250227 132300 224182344 654 654 654 654 0
315 20250227 132200 224182344 654 654 654 654 0
316 20250227 132100 224182344 654 654 654 654 4757
317 20250227 132000 221071266 655 655 655 655 0
318 20250227 131900 221071266 655 656 656 655 4137
319 20250227 131800 218361449 658 658 658 658 0
320 20250227 131700 218361449 658 658 658 658 0
321 20250227 131600 218361449 658 658 658 658 2
322 20250227 131500 218360133 657 657 657 657 1
323 20250227 131400 218359476 657 657 657 657 0
324 20250227 131300 218359476 657 657 657 657 1
325 20250227 131200 218358819 656 656 656 656 900
326 20250227 131100 217768419 657 657 657 657 1000
327 20250227 131000 217111419 656 657 657 656 2186
328 20250227 130900 215675606 657 657 657 657 850
329 20250227 130800 215117156 657 657 657 657 0
330 20250227 130700 215117156 657 656 657 656 62
331 20250227 130600 215076452 657 657 657 657 0
332 20250227 130500 215076452 657 657 657 657 10
333 20250227 130400 215069882 656 657 657 656 376
334 20250227 130300 214823210 657 657 657 657 24
335 20250227 130200 214807442 657 657 657 657 0
336 20250227 130100 214807442 657 657 657 657 3
337 20250227 130000 214805471 658 658 658 658 1
338 20250227 125900 214804813 657 657 657 657 8
339 20250227 125800 214799557 657 657 657 657 500
340 20250227 125700 214471057 657 657 657 657 5
341 20250227 125600 214467772 657 657 657 657 372
342 20250227 125500 214223368 657 657 657 657 195
343 20250227 125400 214095253 657 657 657 657 20
344 20250227 125300 214082113 656 657 657 656 300
345 20250227 125200 213885213 655 655 655 655 0
346 20250227 125100 213885213 655 655 655 655 0
347 20250227 125000 213885213 655 655 655 655 0
348 20250227 124900 213885213 655 655 655 655 3000
349 20250227 124800 211920213 655 655 655 655 0
350 20250227 124700 211920213 655 656 656 655 806
351 20250227 124600 211392265 656 656 656 656 2262
352 20250227 124500 209908393 656 656 656 656 2402
353 20250227 124400 208332681 656 656 656 656 32
354 20250227 124300 208311689 657 657 657 657 8
355 20250227 124200 208306433 654 655 655 654 9800
356 20250227 124100 201895549 655 655 655 655 0
357 20250227 124000 201895549 655 655 655 655 0
358 20250227 123900 201895549 655 655 655 655 0
359 20250227 123800 201895549 655 655 655 655 0
360 20250227 123700 201895549 655 657 657 655 77
361 20250227 123600 201845092 657 657 657 657 20
362 20250227 123500 201831952 657 657 657 657 0
363 20250227 123400 201831952 657 657 657 657 15302
364 20250227 123300 191778538 657 657 657 657 0
365 20250227 123200 191778538 657 657 657 657 284
366 20250227 123100 191591950 656 656 656 656 0
367 20250227 123000 191591950 656 656 656 656 0
368 20250227 122900 191591950 656 656 656 656 0
369 20250227 122800 191591950 656 656 656 656 0
370 20250227 122700 191591950 656 656 656 656 334
371 20250227 122600 191372846 656 656 656 656 0
372 20250227 122500 191372846 656 656 656 656 0
373 20250227 122400 191372846 656 655 656 655 939
374 20250227 122300 190757738 655 655 655 655 1
375 20250227 122200 190757083 655 654 655 654 926
376 20250227 122100 190151468 655 655 655 655 2742
377 20250227 122000 188355458 656 656 656 656 442
378 20250227 121900 188065506 656 656 656 656 1
379 20250227 121800 188064850 656 656 656 656 0
380 20250227 121700 188064850 656 656 656 656 815
381 20250227 121600 187530210 656 656 656 656 17
382 20250227 121500 187519058 656 656 656 656 5
383 20250227 121400 187515778 656 656 656 656 363
384 20250227 121300 187277650 656 656 656 656 300
385 20250227 121200 187080850 656 656 656 656 23
386 20250227 121100 187065762 655 655 655 655 0
387 20250227 121000 187065762 655 657 657 655 2199
388 20250227 120900 185621810 657 657 657 657 0
389 20250227 120800 185621810 657 657 657 657 100
390 20250227 120700 185556110 657 657 657 657 0
391 20250227 120600 185556110 657 657 657 657 806
392 20250227 120500 185026568 656 656 656 656 0
393 20250227 120400 185026568 656 656 656 656 0
394 20250227 120300 185026568 656 656 656 656 95
395 20250227 120200 184964248 657 657 657 657 0
396 20250227 120100 184964248 657 657 657 657 0
397 20250227 120000 184964248 657 657 657 657 1372
398 20250227 115900 184062844 657 657 657 657 1632
399 20250227 115800 182990620 657 657 657 657 1022
400 20250227 115700 182319166 658 658 658 658 2416
401 20250227 115600 180729438 658 658 658 658 0
402 20250227 115500 180729438 658 658 658 658 0
403 20250227 115400 180729438 658 658 658 658 0
404 20250227 115300 180729438 658 658 658 658 0
405 20250227 115200 180729438 658 658 658 658 10
406 20250227 115100 180722858 658 658 658 658 10000
407 20250227 115000 174142858 658 658 658 658 2
408 20250227 114900 174141542 658 658 658 658 10
409 20250227 114800 174134962 658 658 658 658 20
410 20250227 114700 174121802 657 656 657 656 16586
411 20250227 114600 163232384 656 656 656 656 0
412 20250227 114500 163232384 656 656 656 656 100
413 20250227 114400 163166784 656 656 656 656 0
414 20250227 114300 163166784 656 655 656 655 918
415 20250227 114200 162565034 656 655 656 655 153
416 20250227 114100 162464818 655 655 655 655 763
417 20250227 114000 161965053 655 655 655 655 4
418 20250227 113900 161962433 655 655 655 655 0
419 20250227 113800 161962433 655 655 655 655 74
420 20250227 113700 161913963 655 655 655 655 300
421 20250227 113600 161717463 655 655 655 655 16
422 20250227 113500 161706983 654 656 656 654 9825
423 20250227 113400 155280777 656 656 656 656 117
424 20250227 113300 155204025 655 655 655 655 10
425 20250227 113200 155197475 656 656 656 656 710
426 20250227 113100 154731715 655 655 655 655 0
427 20250227 113000 154731715 655 655 655 655 0
428 20250227 112900 154731715 655 655 655 654 1524
429 20250227 112800 153733509 655 655 655 655 8010
430 20250227 112700 148486959 655 655 655 653 15021
431 20250227 112600 138672885 655 655 655 655 52
432 20250227 112500 138638825 655 655 655 655 2385
433 20250227 112400 137076650 655 655 655 655 3241
434 20250227 112300 134953795 655 655 655 655 11172
435 20250227 112200 127636135 656 656 656 656 4930
436 20250227 112100 124402055 657 657 657 657 0
437 20250227 112000 124402055 657 657 657 657 4036
438 20250227 111900 121750403 657 657 657 657 0
439 20250227 111800 121750403 657 657 657 657 0
440 20250227 111700 121750403 657 657 657 657 0
441 20250227 111600 121750403 657 657 657 657 0
442 20250227 111500 121750403 657 657 657 657 0
443 20250227 111400 121750403 657 657 657 657 0
444 20250227 111300 121750403 657 657 657 657 0
445 20250227 111200 121750403 657 657 657 657 0
446 20250227 111100 121750403 657 657 657 657 0
447 20250227 111000 121750403 657 658 658 657 2186
448 20250227 110900 120312404 658 658 658 658 0
449 20250227 110800 120312404 658 658 658 658 46
450 20250227 110700 120282136 658 658 658 658 0
451 20250227 110600 120282136 658 658 658 658 0
452 20250227 110500 120282136 658 659 659 658 2111
453 20250227 110400 118892998 660 660 660 659 403
454 20250227 110300 118627116 660 660 660 660 0
455 20250227 110200 118627116 660 660 660 660 0
456 20250227 110100 118627116 660 660 660 660 15640
457 20250227 110000 108304716 659 659 659 659 2111
458 20250227 105900 106913567 659 659 659 659 653
459 20250227 105800 106483240 659 659 659 659 504
460 20250227 105700 106151104 658 658 658 658 0
461 20250227 105600 106151104 658 658 658 658 6
462 20250227 105500 106147156 658 658 658 658 102
463 20250227 105400 106080040 656 657 657 656 3000
464 20250227 105300 104111460 658 658 658 658 0
465 20250227 105200 104111460 658 658 658 658 0
466 20250227 105100 104111460 658 658 658 658 5040
467 20250227 105000 100795140 658 658 658 658 0
468 20250227 104900 100795140 658 658 658 658 1306
469 20250227 104800 99935792 658 658 658 658 45
470 20250227 104700 99906182 658 658 658 658 0
471 20250227 104600 99906182 658 658 658 658 10
472 20250227 104500 99899602 657 657 657 657 0
473 20250227 104400 99899602 657 657 657 657 0
474 20250227 104300 99899602 657 657 657 657 200
475 20250227 104200 99768202 658 658 658 658 342
476 20250227 104100 99543166 659 659 659 659 43
477 20250227 104000 99514829 658 658 658 658 0
478 20250227 103900 99514829 658 658 658 658 0
479 20250227 103800 99514829 658 658 658 658 0
480 20250227 103700 99514829 658 659 659 658 3079
481 20250227 103600 97488763 659 659 659 659 0
482 20250227 103500 97488763 659 659 659 659 0
483 20250227 103400 97488763 659 659 659 659 0
484 20250227 103300 97488763 659 659 659 659 0
485 20250227 103200 97488763 659 659 659 659 0
486 20250227 103100 97488763 659 659 659 659 30
487 20250227 103000 97468993 659 659 659 659 1293
488 20250227 102900 96616906 659 659 659 659 14
489 20250227 102800 96607680 660 660 660 660 0
490 20250227 102700 96607680 660 660 660 660 2
491 20250227 102600 96606360 660 660 660 660 5
492 20250227 102500 96603060 660 660 660 660 1
493 20250227 102400 96602400 660 660 660 660 910
494 20250227 102300 96001800 660 659 660 659 700
495 20250227 102200 95540300 658 658 658 658 0
496 20250227 102100 95540300 658 659 659 658 7
497 20250227 102000 95535692 659 659 659 659 50
498 20250227 101900 95502742 659 659 659 659 0
499 20250227 101800 95502742 659 659 659 659 0
500 20250227 101700 95502742 659 659 659 659 7
501 20250227 101600 95498129 659 658 659 658 6
502 20250227 101500 95494180 659 659 659 659 754
503 20250227 101400 94997294 659 659 659 659 20
504 20250227 101300 94984114 659 659 659 659 789
505 20250227 101200 94464163 658 658 658 658 0
506 20250227 101100 94464163 658 658 658 658 1652
507 20250227 101000 93377147 658 658 658 658 1799
508 20250227 100900 92193405 657 657 657 657 0
509 20250227 100800 92193405 657 657 657 657 0
510 20250227 100700 92193405 657 658 658 657 300
511 20250227 100600 91996015 658 658 658 658 49
512 20250227 100500 91963773 658 656 658 656 3
513 20250227 100400 91961801 657 659 660 653 34544
514 20250227 100300 69336957 662 662 662 662 0
515 20250227 100200 69336957 662 662 662 662 1301
516 20250227 100100 68475695 662 659 662 659 20019
517 20250227 100000 55234091 659 659 659 659 2608
518 20250227 095900 53515419 659 659 660 655 52621
519 20250227 095800 18975213 661 661 661 661 0
520 20250227 095700 18975213 661 661 661 661 10
521 20250227 095600 18968603 661 661 661 661 2
522 20250227 095500 18967281 661 661 661 661 0
523 20250227 095400 18967281 661 661 661 661 726
524 20250227 095300 18487395 661 661 661 661 0
525 20250227 095200 18487395 661 661 661 661 0
526 20250227 095100 18487395 661 661 661 661 0
527 20250227 095000 18487395 661 661 661 660 591
528 20250227 094900 18097244 660 660 661 658 1420
529 20250227 094800 17162461 661 661 661 661 1
530 20250227 094700 17161800 661 661 661 661 0
531 20250227 094600 17161800 661 661 661 661 1
532 20250227 094500 17161139 661 661 661 658 9591
533 20250227 094400 10836695 661 660 661 660 2050
534 20250227 094300 9483495 661 661 661 661 0
535 20250227 094200 9483495 661 661 661 661 31
536 20250227 094100 9463004 661 661 661 661 489
537 20250227 094000 9139775 661 661 661 661 6
538 20250227 093900 9135809 661 661 661 661 0
539 20250227 093800 9135809 661 660 661 660 1217
540 20250227 093700 8332476 660 662 662 660 103
541 20250227 093600 8264292 662 662 662 662 1
542 20250227 093500 8263630 662 662 662 662 1
543 20250227 093400 8262968 662 661 662 661 1023
544 20250227 093300 7586614 661 661 661 661 5
545 20250227 093200 7583309 661 661 661 661 18
546 20250227 093100 7571411 661 661 661 661 1
547 20250227 093000 7570750 661 661 661 661 10
548 20250227 092900 7564140 661 661 661 661 0
549 20250227 092800 7564140 661 661 661 661 431
550 20250227 092700 7279249 661 661 661 661 0
551 20250227 092600 7279249 661 661 661 661 0
552 20250227 092500 7279249 661 661 661 661 0
553 20250227 092400 7279249 661 661 661 661 11
554 20250227 092300 7271978 662 662 662 662 0
555 20250227 092200 7271978 662 662 662 662 0
556 20250227 092100 7271978 662 662 662 662 135
557 20250227 092000 7182608 662 662 662 662 1769
558 20250227 091900 6011530 661 661 661 661 0
559 20250227 091800 6011530 661 661 661 661 5
560 20250227 091700 6008225 661 661 661 661 869
561 20250227 091600 5433816 662 662 662 662 0
562 20250227 091500 5433816 662 662 662 662 20
563 20250227 091400 5420576 662 662 662 662 0
564 20250227 091300 5420576 662 662 662 662 0
565 20250227 091200 5420576 662 662 662 662 0
566 20250227 091100 5420576 662 661 662 661 1254
567 20250227 091000 4591428 662 662 662 662 1140
568 20250227 090900 3836748 663 663 663 663 0
569 20250227 090800 3836748 663 663 663 663 0
570 20250227 090700 3836748 663 663 663 663 0
571 20250227 090600 3836748 663 663 663 663 1
572 20250227 090500 3836085 663 663 663 663 0
573 20250227 090400 3836085 663 663 663 663 1
574 20250227 090300 3835422 659 662 662 659 4000
575 20250227 090200 1199018 662 662 662 662 0
576 20250227 090100 1199018 662 662 662 662 1012
577 20250227 090000 529074 663 663 663 663 798

1
001520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,165500,238684063,110057500,158724901895,0.07
20250224,165500,238684063,110388500,159202270021,0.07
20250221,165500,238684063,111050500,160157006273,0.07
20250220,165500,238684063,110885000,159918322210,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 165500 238684063 110057500 158724901895 0.07
3 20250224 165500 238684063 110388500 159202270021 0.07
4 20250221 165500 238684063 111050500 160157006273 0.07
5 20250220 165500 238684063 110885000 159918322210 0.07