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
001540/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,84190190,6700,6700,6700,6700,229
20250227,183400,84190190,6700,6700,6700,6700,0
20250227,183300,84190190,6700,6700,6700,6700,0
20250227,183200,84190190,6700,6700,6700,6700,0
20250227,183100,84190190,6700,6700,6700,6700,0
20250227,183000,84190190,6700,6700,6700,6700,0
20250227,182900,84190190,6700,6700,6700,6700,0
20250227,182800,84190190,6700,6700,6700,6700,0
20250227,182700,84190190,6700,6700,6700,6700,0
20250227,182600,84190190,6700,6700,6700,6700,0
20250227,182500,84190190,6700,6700,6700,6700,0
20250227,182400,84190190,6700,6700,6700,6700,0
20250227,182300,84190190,6700,6700,6700,6700,0
20250227,182200,84190190,6700,6700,6700,6700,0
20250227,182100,84190190,6700,6700,6700,6700,0
20250227,182000,84190190,6700,6700,6700,6700,0
20250227,181900,84190190,6700,6700,6700,6700,0
20250227,181800,84190190,6700,6700,6700,6700,0
20250227,181700,84190190,6700,6700,6700,6700,0
20250227,181600,84190190,6700,6700,6700,6700,0
20250227,181500,84190190,6700,6700,6700,6700,0
20250227,181400,84190190,6700,6700,6700,6700,0
20250227,181300,84190190,6700,6700,6700,6700,0
20250227,181200,84190190,6700,6700,6700,6700,0
20250227,181100,84190190,6700,6700,6700,6700,0
20250227,181000,84190190,6700,6700,6700,6700,0
20250227,180900,84190190,6700,6700,6700,6700,0
20250227,180800,84190190,6700,6700,6700,6700,0
20250227,180700,84190190,6700,6700,6700,6700,0
20250227,180600,84190190,6700,6700,6700,6700,0
20250227,180500,84190190,6700,6700,6700,6700,229
20250227,180400,84190190,6700,6700,6700,6700,0
20250227,180300,84190190,6700,6700,6700,6700,0
20250227,180200,84190190,6700,6700,6700,6700,0
20250227,180100,84190190,6700,6700,6700,6700,0
20250227,180000,84190190,6700,6700,6700,6700,0
20250227,175900,84190190,6700,6700,6700,6700,0
20250227,175800,84190190,6700,6700,6700,6700,0
20250227,175700,84190190,6700,6700,6700,6700,0
20250227,175600,84190190,6700,6700,6700,6700,0
20250227,175500,84190190,6700,6700,6700,6700,0
20250227,175400,84190190,6700,6700,6700,6700,0
20250227,175300,84190190,6700,6700,6700,6700,0
20250227,175200,84190190,6700,6700,6700,6700,0
20250227,175100,84190190,6700,6700,6700,6700,0
20250227,175000,84190190,6700,6700,6700,6700,0
20250227,174900,84190190,6700,6700,6700,6700,0
20250227,174800,84190190,6700,6700,6700,6700,0
20250227,174700,84190190,6700,6700,6700,6700,0
20250227,174600,84190190,6700,6700,6700,6700,0
20250227,174500,84190190,6700,6700,6700,6700,0
20250227,174400,84190190,6700,6700,6700,6700,0
20250227,174300,84190190,6700,6700,6700,6700,0
20250227,174200,84190190,6700,6700,6700,6700,0
20250227,174100,84190190,6700,6700,6700,6700,0
20250227,174000,84190190,6700,6700,6700,6700,0
20250227,173900,84190190,6700,6700,6700,6700,0
20250227,173800,84190190,6700,6700,6700,6700,0
20250227,173700,84190190,6700,6700,6700,6700,0
20250227,173600,84190190,6700,6700,6700,6700,0
20250227,173500,84190190,6700,6700,6700,6700,229
20250227,173400,84190190,6700,6700,6700,6700,0
20250227,173300,84190190,6700,6700,6700,6700,0
20250227,173200,84190190,6700,6700,6700,6700,0
20250227,173100,84190190,6700,6700,6700,6700,0
20250227,173000,84190190,6700,6700,6700,6700,0
20250227,172900,84190190,6700,6700,6700,6700,0
20250227,172800,84190190,6700,6700,6700,6700,0
20250227,172700,84190190,6700,6700,6700,6700,0
20250227,172600,84190190,6700,6700,6700,6700,0
20250227,172500,84190190,6700,6700,6700,6700,0
20250227,172400,84190190,6700,6700,6700,6700,0
20250227,172300,84190190,6700,6700,6700,6700,0
20250227,172200,84190190,6700,6700,6700,6700,0
20250227,172100,84190190,6700,6700,6700,6700,0
20250227,172000,84190190,6700,6700,6700,6700,0
20250227,171900,84190190,6700,6700,6700,6700,0
20250227,171800,84190190,6700,6700,6700,6700,0
20250227,171700,84190190,6700,6700,6700,6700,0
20250227,171600,84190190,6700,6700,6700,6700,0
20250227,171500,84190190,6700,6700,6700,6700,0
20250227,171400,84190190,6700,6700,6700,6700,0
20250227,171300,84190190,6700,6700,6700,6700,0
20250227,171200,84190190,6700,6700,6700,6700,0
20250227,171100,84190190,6700,6700,6700,6700,0
20250227,171000,84190190,6700,6700,6700,6700,0
20250227,170900,84190190,6700,6700,6700,6700,0
20250227,170800,84190190,6700,6700,6700,6700,0
20250227,170700,84190190,6700,6700,6700,6700,0
20250227,170600,84190190,6700,6700,6700,6700,0
20250227,170500,84190190,6700,6700,6700,6700,229
20250227,170400,84190190,6700,6700,6700,6700,0
20250227,170300,84190190,6700,6700,6700,6700,0
20250227,170200,84190190,6700,6700,6700,6700,0
20250227,170100,84190190,6700,6700,6700,6700,0
20250227,170000,84190190,6700,6700,6700,6700,0
20250227,165900,84190190,6700,6700,6700,6700,0
20250227,165800,84190190,6700,6700,6700,6700,0
20250227,165700,84190190,6700,6700,6700,6700,0
20250227,165600,84190190,6700,6700,6700,6700,0
20250227,165500,84190190,6700,6700,6700,6700,0
20250227,165400,84190190,6700,6700,6700,6700,0
20250227,165300,84190190,6700,6700,6700,6700,0
20250227,165200,84190190,6700,6700,6700,6700,0
20250227,165100,84190190,6700,6700,6700,6700,0
20250227,165000,84190190,6700,6700,6700,6700,0
20250227,164900,84190190,6700,6700,6700,6700,0
20250227,164800,84190190,6700,6700,6700,6700,0
20250227,164700,84190190,6700,6700,6700,6700,0
20250227,164600,84190190,6700,6700,6700,6700,0
20250227,164500,84190190,6700,6700,6700,6700,0
20250227,164400,84190190,6700,6700,6700,6700,0
20250227,164300,84190190,6700,6700,6700,6700,0
20250227,164200,84190190,6700,6700,6700,6700,0
20250227,164100,84190190,6700,6700,6700,6700,0
20250227,164000,84190190,6700,6700,6700,6700,0
20250227,163900,84190190,6700,6700,6700,6700,0
20250227,163800,84190190,6700,6700,6700,6700,0
20250227,163700,84190190,6700,6700,6700,6700,0
20250227,163600,84190190,6700,6700,6700,6700,0
20250227,163500,84190190,6700,6700,6700,6700,229
20250227,163400,84190190,6700,6700,6700,6700,0
20250227,163300,84190190,6700,6700,6700,6700,0
20250227,163200,84190190,6700,6700,6700,6700,0
20250227,163100,84190190,6700,6700,6700,6700,0
20250227,163000,84190190,6700,6700,6700,6700,0
20250227,162900,84190190,6700,6700,6700,6700,0
20250227,162800,84190190,6700,6700,6700,6700,0
20250227,162700,84190190,6700,6700,6700,6700,0
20250227,162600,84190190,6700,6700,6700,6700,0
20250227,162500,84190190,6700,6700,6700,6700,0
20250227,162400,84190190,6700,6700,6700,6700,0
20250227,162300,84190190,6700,6700,6700,6700,0
20250227,162200,84190190,6700,6700,6700,6700,0
20250227,162100,84190190,6700,6700,6700,6700,0
20250227,162000,84190190,6700,6700,6700,6700,0
20250227,161900,84190190,6700,6700,6700,6700,0
20250227,161800,84190190,6700,6700,6700,6700,0
20250227,161700,84190190,6700,6700,6700,6700,0
20250227,161600,84190190,6700,6700,6700,6700,0
20250227,161500,84190190,6700,6700,6700,6700,0
20250227,161400,84190190,6700,6700,6700,6700,0
20250227,161300,84190190,6700,6700,6700,6700,0
20250227,161200,84190190,6700,6700,6700,6700,0
20250227,161100,84190190,6700,6700,6700,6700,0
20250227,161000,84190190,6700,6700,6700,6700,0
20250227,160900,84190190,6700,6700,6700,6700,0
20250227,160800,84190190,6700,6700,6700,6700,0
20250227,160700,84190190,6700,6700,6700,6700,0
20250227,160600,84190190,6700,6700,6700,6700,0
20250227,160500,84190190,6700,6700,6700,6700,229
20250227,160400,84190190,6700,6700,6700,6700,0
20250227,160300,84190190,6700,6700,6700,6700,0
20250227,160200,84190190,6700,6700,6700,6700,0
20250227,160100,84190190,6700,6700,6700,6700,0
20250227,160000,84190190,6700,6700,6700,6700,0
20250227,155900,84190190,6700,6700,6700,6700,0
20250227,155800,84190190,6700,6700,6700,6700,0
20250227,155700,84190190,6700,6700,6700,6700,0
20250227,155600,84190190,6700,6700,6700,6700,0
20250227,155500,84190190,6700,6700,6700,6700,0
20250227,155400,84190190,6700,6700,6700,6700,0
20250227,155300,84190190,6700,6700,6700,6700,0
20250227,155200,84190190,6700,6700,6700,6700,0
20250227,155100,84190190,6700,6700,6700,6700,0
20250227,155000,84190190,6700,6700,6700,6700,0
20250227,154900,84190190,6700,6700,6700,6700,0
20250227,154800,84190190,6700,6700,6700,6700,0
20250227,154700,84190190,6700,6700,6700,6700,0
20250227,154600,84190190,6700,6700,6700,6700,0
20250227,154500,84190190,6700,6700,6700,6700,0
20250227,154400,84190190,6700,6700,6700,6700,0
20250227,154300,84190190,6700,6700,6700,6700,0
20250227,154200,84190190,6700,6700,6700,6700,0
20250227,154100,84190190,6700,6700,6700,6700,0
20250227,154000,84190190,6700,6700,6700,6700,0
20250227,153900,84190190,6700,6700,6700,6700,0
20250227,153800,84190190,6700,6700,6700,6700,0
20250227,153700,84190190,6700,6700,6700,6700,0
20250227,153600,84190190,6700,6700,6700,6700,0
20250227,153500,84190190,6700,6700,6700,6700,229
20250227,153400,84190190,6700,6700,6700,6700,0
20250227,153300,84190190,6700,6700,6700,6700,0
20250227,153200,84190190,6700,6700,6700,6700,0
20250227,153100,84190190,6700,6700,6700,6700,0
20250227,153000,84190190,6700,6700,6700,6700,229
20250227,152900,82655890,6680,6680,6680,6680,0
20250227,152800,82655890,6680,6680,6680,6680,0
20250227,152700,82655890,6680,6680,6680,6680,0
20250227,152600,82655890,6680,6680,6680,6680,0
20250227,152500,82655890,6680,6680,6680,6680,0
20250227,152400,82655890,6680,6680,6680,6680,0
20250227,152300,82655890,6680,6680,6680,6680,0
20250227,152200,82655890,6680,6680,6680,6680,0
20250227,152100,82655890,6680,6680,6680,6680,0
20250227,152000,82655890,6680,6680,6680,6680,0
20250227,151900,82655890,6680,6680,6680,6680,0
20250227,151800,82655890,6680,6680,6680,6680,30
20250227,151700,82455490,6690,6690,6690,6690,0
20250227,151600,82455490,6690,6690,6690,6690,3
20250227,151500,82435420,6690,6690,6690,6690,12
20250227,151400,82355140,6690,6690,6690,6690,0
20250227,151300,82355140,6690,6690,6690,6690,0
20250227,151200,82355140,6690,6690,6690,6690,0
20250227,151100,82355140,6690,6690,6690,6690,0
20250227,151000,82355140,6690,6690,6690,6690,5
20250227,150900,82321690,6690,6690,6690,6690,0
20250227,150800,82321690,6690,6690,6690,6690,1
20250227,150700,82315000,6690,6690,6690,6690,0
20250227,150600,82315000,6690,6690,6690,6690,0
20250227,150500,82315000,6690,6690,6690,6690,1
20250227,150400,82308310,6690,6690,6690,6690,0
20250227,150300,82308310,6690,6690,6690,6690,21
20250227,150200,82167820,6690,6690,6690,6690,11
20250227,150100,82094230,6700,6700,6700,6700,0
20250227,150000,82094230,6700,6700,6700,6700,0
20250227,145900,82094230,6700,6700,6700,6700,0
20250227,145800,82094230,6700,6700,6700,6700,0
20250227,145700,82094230,6700,6700,6700,6700,0
20250227,145600,82094230,6700,6700,6700,6700,1
20250227,145500,82087530,6690,6690,6690,6690,205
20250227,145400,80716080,6690,6690,6690,6690,0
20250227,145300,80716080,6690,6690,6690,6690,0
20250227,145200,80716080,6690,6690,6690,6690,0
20250227,145100,80716080,6690,6690,6690,6690,8
20250227,145000,80662560,6680,6680,6680,6680,0
20250227,144900,80662560,6680,6680,6680,6680,1000
20250227,144800,73982560,6680,6680,6680,6680,0
20250227,144700,73982560,6680,6680,6680,6680,500
20250227,144600,70642560,6680,6680,6680,6680,0
20250227,144500,70642560,6680,6680,6680,6680,1700
20250227,144400,59286560,6680,6680,6680,6680,0
20250227,144300,59286560,6680,6680,6680,6680,0
20250227,144200,59286560,6680,6680,6680,6680,0
20250227,144100,59286560,6680,6680,6680,6680,300
20250227,144000,57282560,6690,6690,6690,6690,0
20250227,143900,57282560,6690,6690,6690,6690,0
20250227,143800,57282560,6690,6690,6690,6690,0
20250227,143700,57282560,6690,6690,6690,6690,0
20250227,143600,57282560,6690,6690,6690,6690,0
20250227,143500,57282560,6690,6690,6690,6690,350
20250227,143400,54941060,6690,6690,6690,6690,0
20250227,143300,54941060,6690,6690,6690,6690,0
20250227,143200,54941060,6690,6690,6690,6690,0
20250227,143100,54941060,6690,6690,6690,6690,0
20250227,143000,54941060,6690,6690,6690,6690,0
20250227,142900,54941060,6690,6690,6690,6690,200
20250227,142800,53603060,6700,6700,6700,6700,0
20250227,142700,53603060,6700,6700,6700,6700,100
20250227,142600,52933060,6710,6710,6710,6710,0
20250227,142500,52933060,6710,6710,6710,6710,0
20250227,142400,52933060,6710,6710,6710,6710,12
20250227,142300,52852540,6710,6710,6710,6710,0
20250227,142200,52852540,6710,6710,6710,6710,445
20250227,142100,49866590,6710,6710,6710,6710,0
20250227,142000,49866590,6710,6710,6710,6710,0
20250227,141900,49866590,6710,6710,6710,6710,0
20250227,141800,49866590,6710,6710,6710,6710,0
20250227,141700,49866590,6710,6710,6710,6710,0
20250227,141600,49866590,6710,6710,6710,6710,1
20250227,141500,49859880,6700,6700,6700,6700,0
20250227,141400,49859880,6700,6700,6700,6700,103
20250227,141300,49169780,6700,6700,6700,6700,40
20250227,141200,48901780,6700,6700,6700,6700,2
20250227,141100,48888380,6700,6700,6700,6700,0
20250227,141000,48888380,6700,6700,6700,6700,0
20250227,140900,48888380,6700,6700,6700,6700,0
20250227,140800,48888380,6700,6700,6700,6700,0
20250227,140700,48888380,6700,6700,6700,6700,0
20250227,140600,48888380,6700,6700,6700,6700,0
20250227,140500,48888380,6700,6700,6700,6700,0
20250227,140400,48888380,6700,6700,6700,6700,2
20250227,140300,48874980,6710,6710,6710,6710,0
20250227,140200,48874980,6710,6710,6710,6710,0
20250227,140100,48874980,6710,6710,6710,6710,0
20250227,140000,48874980,6710,6710,6710,6710,24
20250227,135900,48713940,6700,6700,6700,6700,0
20250227,135800,48713940,6700,6700,6700,6700,0
20250227,135700,48713940,6700,6700,6700,6700,0
20250227,135600,48713940,6700,6700,6700,6700,0
20250227,135500,48713940,6700,6700,6700,6700,0
20250227,135400,48713940,6700,6700,6700,6700,19
20250227,135300,48586640,6700,6700,6700,6700,10
20250227,135200,48519640,6700,6700,6700,6700,2
20250227,135100,48506240,6690,6690,6690,6690,0
20250227,135000,48506240,6690,6690,6690,6690,0
20250227,134900,48506240,6690,6690,6690,6690,1
20250227,134800,48499550,6700,6700,6700,6700,0
20250227,134700,48499550,6700,6700,6700,6700,0
20250227,134600,48499550,6700,6700,6700,6700,0
20250227,134500,48499550,6700,6700,6700,6700,0
20250227,134400,48499550,6700,6700,6700,6700,0
20250227,134300,48499550,6700,6700,6700,6700,5
20250227,134200,48466050,6700,6700,6700,6700,0
20250227,134100,48466050,6700,6700,6700,6700,0
20250227,134000,48466050,6700,6700,6700,6700,0
20250227,133900,48466050,6700,6700,6700,6700,0
20250227,133800,48466050,6700,6700,6700,6700,50
20250227,133700,48131050,6700,6700,6700,6700,0
20250227,133600,48131050,6700,6700,6700,6700,0
20250227,133500,48131050,6700,6700,6700,6700,86
20250227,133400,47554850,6710,6710,6710,6710,0
20250227,133300,47554850,6710,6710,6710,6710,0
20250227,133200,47554850,6710,6710,6710,6710,0
20250227,133100,47554850,6710,6710,6710,6710,0
20250227,133000,47554850,6710,6710,6710,6710,0
20250227,132900,47554850,6710,6710,6710,6710,0
20250227,132800,47554850,6710,6710,6710,6710,0
20250227,132700,47554850,6710,6710,6710,6710,0
20250227,132600,47554850,6710,6710,6710,6710,0
20250227,132500,47554850,6710,6710,6710,6710,0
20250227,132400,47554850,6710,6710,6710,6710,100
20250227,132300,46883850,6710,6710,6710,6710,0
20250227,132200,46883850,6710,6710,6710,6710,0
20250227,132100,46883850,6710,6710,6710,6710,0
20250227,132000,46883850,6710,6710,6710,6710,0
20250227,131900,46883850,6710,6710,6710,6710,0
20250227,131800,46883850,6710,6710,6710,6710,0
20250227,131700,46883850,6710,6710,6710,6710,5
20250227,131600,46850300,6710,6710,6710,6710,0
20250227,131500,46850300,6710,6710,6710,6710,1
20250227,131400,46843590,6710,6710,6710,6710,0
20250227,131300,46843590,6710,6710,6710,6710,0
20250227,131200,46843590,6710,6710,6710,6710,0
20250227,131100,46843590,6710,6710,6710,6710,0
20250227,131000,46843590,6710,6710,6710,6710,0
20250227,130900,46843590,6710,6710,6710,6710,0
20250227,130800,46843590,6710,6710,6710,6710,0
20250227,130700,46843590,6710,6710,6710,6710,0
20250227,130600,46843590,6710,6710,6710,6710,0
20250227,130500,46843590,6710,6710,6710,6710,42
20250227,130400,46561770,6710,6710,6710,6710,0
20250227,130300,46561770,6710,6710,6710,6710,0
20250227,130200,46561770,6710,6710,6710,6710,0
20250227,130100,46561770,6710,6710,6710,6710,42
20250227,130000,46279950,6710,6710,6710,6710,1
20250227,125900,46273240,6710,6710,6710,6710,0
20250227,125800,46273240,6710,6710,6710,6710,0
20250227,125700,46273240,6710,6710,6710,6710,0
20250227,125600,46273240,6710,6710,6710,6710,0
20250227,125500,46273240,6710,6710,6710,6710,20
20250227,125400,46139040,6710,6710,6710,6710,301
20250227,125300,44119330,6710,6710,6710,6710,0
20250227,125200,44119330,6710,6710,6710,6710,0
20250227,125100,44119330,6710,6710,6710,6710,0
20250227,125000,44119330,6710,6710,6710,6710,0
20250227,124900,44119330,6710,6710,6710,6710,0
20250227,124800,44119330,6710,6710,6710,6710,0
20250227,124700,44119330,6710,6710,6710,6710,1
20250227,124600,44112620,6720,6720,6720,6720,0
20250227,124500,44112620,6720,6720,6720,6720,0
20250227,124400,44112620,6720,6720,6720,6720,0
20250227,124300,44112620,6720,6720,6720,6720,11
20250227,124200,44038700,6720,6720,6720,6720,0
20250227,124100,44038700,6720,6720,6720,6720,0
20250227,124000,44038700,6720,6720,6720,6720,0
20250227,123900,44038700,6720,6720,6720,6720,0
20250227,123800,44038700,6720,6720,6720,6720,0
20250227,123700,44038700,6720,6720,6720,6720,0
20250227,123600,44038700,6720,6720,6720,6720,24
20250227,123500,43877420,6720,6720,6720,6720,0
20250227,123400,43877420,6720,6720,6720,6720,0
20250227,123300,43877420,6720,6720,6720,6720,0
20250227,123200,43877420,6720,6720,6720,6720,0
20250227,123100,43877420,6720,6720,6720,6720,0
20250227,123000,43877420,6720,6720,6720,6720,0
20250227,122900,43877420,6720,6720,6720,6720,0
20250227,122800,43877420,6720,6720,6720,6720,0
20250227,122700,43877420,6720,6720,6720,6720,0
20250227,122600,43877420,6720,6720,6720,6720,0
20250227,122500,43877420,6720,6710,6720,6710,2
20250227,122400,43863990,6710,6710,6710,6710,0
20250227,122300,43863990,6710,6710,6710,6710,0
20250227,122200,43863990,6710,6710,6710,6710,0
20250227,122100,43863990,6710,6710,6710,6710,0
20250227,122000,43863990,6710,6710,6710,6710,41
20250227,121900,43588880,6700,6700,6700,6700,0
20250227,121800,43588880,6700,6700,6700,6700,0
20250227,121700,43588880,6700,6700,6700,6700,0
20250227,121600,43588880,6700,6700,6700,6700,0
20250227,121500,43588880,6700,6700,6700,6700,0
20250227,121400,43588880,6700,6700,6700,6700,0
20250227,121300,43588880,6700,6700,6700,6700,0
20250227,121200,43588880,6700,6700,6700,6700,0
20250227,121100,43588880,6700,6700,6700,6700,0
20250227,121000,43588880,6700,6700,6700,6700,0
20250227,120900,43588880,6700,6700,6700,6700,0
20250227,120800,43588880,6700,6700,6700,6700,0
20250227,120700,43588880,6700,6700,6700,6700,0
20250227,120600,43588880,6700,6700,6700,6700,0
20250227,120500,43588880,6700,6700,6700,6700,0
20250227,120400,43588880,6700,6700,6700,6700,0
20250227,120300,43588880,6700,6700,6700,6700,0
20250227,120200,43588880,6700,6700,6700,6700,0
20250227,120100,43588880,6700,6700,6700,6700,0
20250227,120000,43588880,6700,6700,6700,6700,0
20250227,115900,43588880,6700,6700,6700,6700,0
20250227,115800,43588880,6700,6700,6700,6700,0
20250227,115700,43588880,6700,6700,6700,6700,0
20250227,115600,43588880,6700,6700,6700,6700,170
20250227,115500,42449880,6700,6700,6700,6700,0
20250227,115400,42449880,6700,6700,6700,6700,0
20250227,115300,42449880,6700,6700,6700,6700,0
20250227,115200,42449880,6700,6700,6700,6700,0
20250227,115100,42449880,6700,6700,6700,6700,1
20250227,115000,42443180,6700,6700,6700,6700,0
20250227,114900,42443180,6700,6700,6700,6700,0
20250227,114800,42443180,6700,6700,6700,6700,0
20250227,114700,42443180,6700,6700,6700,6700,0
20250227,114600,42443180,6700,6700,6700,6700,0
20250227,114500,42443180,6700,6700,6700,6700,0
20250227,114400,42443180,6700,6700,6700,6700,0
20250227,114300,42443180,6700,6700,6700,6700,10
20250227,114200,42376180,6700,6700,6700,6700,5
20250227,114100,42342680,6700,6700,6700,6700,0
20250227,114000,42342680,6700,6700,6700,6700,0
20250227,113900,42342680,6700,6700,6700,6700,0
20250227,113800,42342680,6700,6700,6700,6700,0
20250227,113700,42342680,6700,6700,6700,6700,0
20250227,113600,42342680,6700,6700,6700,6700,2
20250227,113500,42329280,6700,6700,6700,6700,0
20250227,113400,42329280,6700,6700,6700,6700,0
20250227,113300,42329280,6700,6700,6700,6700,0
20250227,113200,42329280,6700,6700,6700,6700,0
20250227,113100,42329280,6700,6700,6700,6700,0
20250227,113000,42329280,6700,6700,6700,6700,1
20250227,112900,42322580,6700,6700,6700,6700,0
20250227,112800,42322580,6700,6700,6700,6700,0
20250227,112700,42322580,6700,6700,6700,6700,0
20250227,112600,42322580,6700,6700,6700,6700,0
20250227,112500,42322580,6700,6700,6700,6700,0
20250227,112400,42322580,6700,6700,6700,6700,0
20250227,112300,42322580,6700,6700,6700,6700,0
20250227,112200,42322580,6700,6700,6700,6700,0
20250227,112100,42322580,6700,6700,6700,6700,5
20250227,112000,42289080,6700,6700,6700,6700,0
20250227,111900,42289080,6700,6700,6700,6700,0
20250227,111800,42289080,6700,6700,6710,6700,530
20250227,111700,38738030,6700,6700,6700,6700,10
20250227,111600,38671030,6710,6710,6710,6710,0
20250227,111500,38671030,6710,6710,6710,6710,0
20250227,111400,38671030,6710,6710,6710,6710,0
20250227,111300,38671030,6710,6710,6710,6710,0
20250227,111200,38671030,6710,6710,6710,6710,0
20250227,111100,38671030,6710,6710,6710,6710,0
20250227,111000,38671030,6710,6710,6710,6710,0
20250227,110900,38671030,6710,6710,6710,6710,49
20250227,110800,38342240,6710,6710,6710,6710,81
20250227,110700,37798730,6710,6710,6710,6710,0
20250227,110600,37798730,6710,6710,6710,6710,0
20250227,110500,37798730,6710,6710,6710,6710,0
20250227,110400,37798730,6710,6710,6710,6710,201
20250227,110300,36450020,6710,6710,6710,6710,300
20250227,110200,34437020,6700,6700,6700,6700,0
20250227,110100,34437020,6700,6700,6700,6700,8
20250227,110000,34383420,6700,6700,6700,6700,0
20250227,105900,34383420,6700,6700,6700,6700,10
20250227,105800,34316420,6710,6710,6710,6710,0
20250227,105700,34316420,6710,6710,6710,6710,0
20250227,105600,34316420,6710,6710,6710,6710,0
20250227,105500,34316420,6710,6710,6710,6710,0
20250227,105400,34316420,6710,6710,6710,6710,0
20250227,105300,34316420,6710,6710,6710,6710,2
20250227,105200,34303000,6710,6710,6710,6710,0
20250227,105100,34303000,6710,6710,6710,6710,0
20250227,105000,34303000,6710,6710,6710,6710,0
20250227,104900,34303000,6710,6710,6710,6710,0
20250227,104800,34303000,6710,6710,6710,6710,0
20250227,104700,34303000,6710,6710,6710,6710,0
20250227,104600,34303000,6710,6710,6710,6710,0
20250227,104500,34303000,6710,6710,6710,6710,0
20250227,104400,34303000,6710,6710,6710,6710,36
20250227,104300,34061440,6720,6720,6720,6720,6
20250227,104200,34021120,6720,6720,6720,6720,0
20250227,104100,34021120,6720,6720,6720,6720,0
20250227,104000,34021120,6720,6720,6720,6720,0
20250227,103900,34021120,6720,6720,6720,6720,0
20250227,103800,34021120,6720,6710,6720,6710,544
20250227,103700,30370860,6710,6710,6710,6710,0
20250227,103600,30370860,6710,6710,6710,6710,0
20250227,103500,30370860,6710,6710,6710,6710,0
20250227,103400,30370860,6710,6710,6710,6710,0
20250227,103300,30370860,6710,6710,6710,6710,0
20250227,103200,30370860,6710,6710,6710,6710,0
20250227,103100,30370860,6710,6710,6710,6710,0
20250227,103000,30370860,6710,6710,6710,6710,0
20250227,102900,30370860,6710,6710,6710,6710,0
20250227,102800,30370860,6710,6710,6710,6710,0
20250227,102700,30370860,6710,6710,6710,6710,0
20250227,102600,30370860,6710,6710,6710,6710,0
20250227,102500,30370860,6710,6710,6710,6710,3
20250227,102400,30350730,6710,6710,6710,6710,0
20250227,102300,30350730,6710,6710,6710,6710,0
20250227,102200,30350730,6710,6710,6710,6710,1
20250227,102100,30344020,6710,6710,6710,6710,31
20250227,102000,30136010,6710,6710,6710,6710,0
20250227,101900,30136010,6710,6710,6710,6710,0
20250227,101800,30136010,6710,6710,6710,6710,0
20250227,101700,30136010,6710,6710,6710,6710,1023
20250227,101600,23271680,6710,6710,6710,6710,0
20250227,101500,23271680,6710,6710,6710,6710,0
20250227,101400,23271680,6710,6710,6710,6710,0
20250227,101300,23271680,6710,6720,6720,6710,1316
20250227,101200,14441300,6750,6750,6750,6750,0
20250227,101100,14441300,6750,6750,6750,6750,0
20250227,101000,14441300,6750,6750,6750,6750,0
20250227,100900,14441300,6750,6750,6750,6750,0
20250227,100800,14441300,6750,6750,6750,6750,0
20250227,100700,14441300,6750,6750,6750,6750,0
20250227,100600,14441300,6750,6750,6750,6750,0
20250227,100500,14441300,6750,6750,6750,6750,0
20250227,100400,14441300,6750,6750,6750,6750,0
20250227,100300,14441300,6750,6750,6750,6750,0
20250227,100200,14441300,6750,6750,6750,6750,0
20250227,100100,14441300,6750,6750,6750,6750,0
20250227,100000,14441300,6750,6750,6750,6750,0
20250227,095900,14441300,6750,6750,6750,6750,1
20250227,095800,14434550,6720,6720,6720,6720,0
20250227,095700,14434550,6720,6720,6720,6710,372
20250227,095600,11936710,6720,6740,6740,6720,35
20250227,095500,11701490,6740,6740,6740,6740,0
20250227,095400,11701490,6740,6740,6740,6740,0
20250227,095300,11701490,6740,6740,6740,6740,0
20250227,095200,11701490,6740,6730,6740,6730,13
20250227,095100,11613990,6750,6750,6750,6750,1
20250227,095000,11607240,6740,6740,6740,6740,0
20250227,094900,11607240,6740,6740,6740,6740,82
20250227,094800,11054560,6770,6770,6770,6770,0
20250227,094700,11054560,6770,6770,6770,6770,0
20250227,094600,11054560,6770,6770,6770,6770,1
20250227,094500,11047790,6780,6780,6780,6780,0
20250227,094400,11047790,6780,6780,6780,6780,10
20250227,094300,10979990,6750,6750,6750,6750,429
20250227,094200,8084240,6750,6750,6750,6750,0
20250227,094100,8084240,6750,6750,6750,6750,0
20250227,094000,8084240,6750,6750,6750,6750,0
20250227,093900,8084240,6750,6750,6750,6750,0
20250227,093800,8084240,6750,6750,6750,6750,14
20250227,093700,7989740,6750,6750,6750,6750,2
20250227,093600,7976240,6750,6750,6750,6750,0
20250227,093500,7976240,6750,6750,6750,6750,0
20250227,093400,7976240,6750,6750,6750,6750,8
20250227,093300,7922240,6750,6750,6750,6750,0
20250227,093200,7922240,6750,6750,6750,6750,0
20250227,093100,7922240,6750,6750,6750,6750,0
20250227,093000,7922240,6750,6750,6750,6750,5
20250227,092900,7888490,6750,6750,6750,6750,0
20250227,092800,7888490,6750,6750,6750,6750,0
20250227,092700,7888490,6750,6750,6750,6750,1
20250227,092600,7881740,6750,6750,6750,6750,0
20250227,092500,7881740,6750,6750,6750,6750,0
20250227,092400,7881740,6750,6750,6750,6750,0
20250227,092300,7881740,6750,6750,6750,6750,0
20250227,092200,7881740,6750,6750,6750,6750,0
20250227,092100,7881740,6750,6740,6750,6740,3
20250227,092000,7861510,6740,6740,6740,6740,0
20250227,091900,7861510,6740,6740,6740,6740,15
20250227,091800,7760410,6740,6740,6740,6740,1
20250227,091700,7753670,6710,6710,6710,6710,0
20250227,091600,7753670,6710,6710,6710,6710,0
20250227,091500,7753670,6710,6710,6710,6710,0
20250227,091400,7753670,6710,6710,6710,6710,3
20250227,091300,7733540,6710,6710,6710,6710,80
20250227,091200,7196740,6710,6720,6720,6710,253
20250227,091100,5498610,6720,6730,6730,6720,81
20250227,091000,4953980,6740,6740,6740,6740,47
20250227,090900,4637200,6740,6740,6740,6740,4
20250227,090800,4610240,6750,6780,6780,6750,217
20250227,090700,3144790,6790,6790,6790,6790,0
20250227,090600,3144790,6790,6790,6790,6790,7
20250227,090500,3097260,6790,6790,6790,6790,1
20250227,090400,3090470,6760,6760,6760,6760,0
20250227,090300,3090470,6760,6760,6760,6760,0
20250227,090200,3090470,6760,6760,6760,6760,0
20250227,090100,3090470,6760,6770,6770,6760,336
20250227,090000,816110,6770,6810,6810,6760,120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183500 84190190 6700 6700 6700 6700 229
3 20250227 183400 84190190 6700 6700 6700 6700 0
4 20250227 183300 84190190 6700 6700 6700 6700 0
5 20250227 183200 84190190 6700 6700 6700 6700 0
6 20250227 183100 84190190 6700 6700 6700 6700 0
7 20250227 183000 84190190 6700 6700 6700 6700 0
8 20250227 182900 84190190 6700 6700 6700 6700 0
9 20250227 182800 84190190 6700 6700 6700 6700 0
10 20250227 182700 84190190 6700 6700 6700 6700 0
11 20250227 182600 84190190 6700 6700 6700 6700 0
12 20250227 182500 84190190 6700 6700 6700 6700 0
13 20250227 182400 84190190 6700 6700 6700 6700 0
14 20250227 182300 84190190 6700 6700 6700 6700 0
15 20250227 182200 84190190 6700 6700 6700 6700 0
16 20250227 182100 84190190 6700 6700 6700 6700 0
17 20250227 182000 84190190 6700 6700 6700 6700 0
18 20250227 181900 84190190 6700 6700 6700 6700 0
19 20250227 181800 84190190 6700 6700 6700 6700 0
20 20250227 181700 84190190 6700 6700 6700 6700 0
21 20250227 181600 84190190 6700 6700 6700 6700 0
22 20250227 181500 84190190 6700 6700 6700 6700 0
23 20250227 181400 84190190 6700 6700 6700 6700 0
24 20250227 181300 84190190 6700 6700 6700 6700 0
25 20250227 181200 84190190 6700 6700 6700 6700 0
26 20250227 181100 84190190 6700 6700 6700 6700 0
27 20250227 181000 84190190 6700 6700 6700 6700 0
28 20250227 180900 84190190 6700 6700 6700 6700 0
29 20250227 180800 84190190 6700 6700 6700 6700 0
30 20250227 180700 84190190 6700 6700 6700 6700 0
31 20250227 180600 84190190 6700 6700 6700 6700 0
32 20250227 180500 84190190 6700 6700 6700 6700 229
33 20250227 180400 84190190 6700 6700 6700 6700 0
34 20250227 180300 84190190 6700 6700 6700 6700 0
35 20250227 180200 84190190 6700 6700 6700 6700 0
36 20250227 180100 84190190 6700 6700 6700 6700 0
37 20250227 180000 84190190 6700 6700 6700 6700 0
38 20250227 175900 84190190 6700 6700 6700 6700 0
39 20250227 175800 84190190 6700 6700 6700 6700 0
40 20250227 175700 84190190 6700 6700 6700 6700 0
41 20250227 175600 84190190 6700 6700 6700 6700 0
42 20250227 175500 84190190 6700 6700 6700 6700 0
43 20250227 175400 84190190 6700 6700 6700 6700 0
44 20250227 175300 84190190 6700 6700 6700 6700 0
45 20250227 175200 84190190 6700 6700 6700 6700 0
46 20250227 175100 84190190 6700 6700 6700 6700 0
47 20250227 175000 84190190 6700 6700 6700 6700 0
48 20250227 174900 84190190 6700 6700 6700 6700 0
49 20250227 174800 84190190 6700 6700 6700 6700 0
50 20250227 174700 84190190 6700 6700 6700 6700 0
51 20250227 174600 84190190 6700 6700 6700 6700 0
52 20250227 174500 84190190 6700 6700 6700 6700 0
53 20250227 174400 84190190 6700 6700 6700 6700 0
54 20250227 174300 84190190 6700 6700 6700 6700 0
55 20250227 174200 84190190 6700 6700 6700 6700 0
56 20250227 174100 84190190 6700 6700 6700 6700 0
57 20250227 174000 84190190 6700 6700 6700 6700 0
58 20250227 173900 84190190 6700 6700 6700 6700 0
59 20250227 173800 84190190 6700 6700 6700 6700 0
60 20250227 173700 84190190 6700 6700 6700 6700 0
61 20250227 173600 84190190 6700 6700 6700 6700 0
62 20250227 173500 84190190 6700 6700 6700 6700 229
63 20250227 173400 84190190 6700 6700 6700 6700 0
64 20250227 173300 84190190 6700 6700 6700 6700 0
65 20250227 173200 84190190 6700 6700 6700 6700 0
66 20250227 173100 84190190 6700 6700 6700 6700 0
67 20250227 173000 84190190 6700 6700 6700 6700 0
68 20250227 172900 84190190 6700 6700 6700 6700 0
69 20250227 172800 84190190 6700 6700 6700 6700 0
70 20250227 172700 84190190 6700 6700 6700 6700 0
71 20250227 172600 84190190 6700 6700 6700 6700 0
72 20250227 172500 84190190 6700 6700 6700 6700 0
73 20250227 172400 84190190 6700 6700 6700 6700 0
74 20250227 172300 84190190 6700 6700 6700 6700 0
75 20250227 172200 84190190 6700 6700 6700 6700 0
76 20250227 172100 84190190 6700 6700 6700 6700 0
77 20250227 172000 84190190 6700 6700 6700 6700 0
78 20250227 171900 84190190 6700 6700 6700 6700 0
79 20250227 171800 84190190 6700 6700 6700 6700 0
80 20250227 171700 84190190 6700 6700 6700 6700 0
81 20250227 171600 84190190 6700 6700 6700 6700 0
82 20250227 171500 84190190 6700 6700 6700 6700 0
83 20250227 171400 84190190 6700 6700 6700 6700 0
84 20250227 171300 84190190 6700 6700 6700 6700 0
85 20250227 171200 84190190 6700 6700 6700 6700 0
86 20250227 171100 84190190 6700 6700 6700 6700 0
87 20250227 171000 84190190 6700 6700 6700 6700 0
88 20250227 170900 84190190 6700 6700 6700 6700 0
89 20250227 170800 84190190 6700 6700 6700 6700 0
90 20250227 170700 84190190 6700 6700 6700 6700 0
91 20250227 170600 84190190 6700 6700 6700 6700 0
92 20250227 170500 84190190 6700 6700 6700 6700 229
93 20250227 170400 84190190 6700 6700 6700 6700 0
94 20250227 170300 84190190 6700 6700 6700 6700 0
95 20250227 170200 84190190 6700 6700 6700 6700 0
96 20250227 170100 84190190 6700 6700 6700 6700 0
97 20250227 170000 84190190 6700 6700 6700 6700 0
98 20250227 165900 84190190 6700 6700 6700 6700 0
99 20250227 165800 84190190 6700 6700 6700 6700 0
100 20250227 165700 84190190 6700 6700 6700 6700 0
101 20250227 165600 84190190 6700 6700 6700 6700 0
102 20250227 165500 84190190 6700 6700 6700 6700 0
103 20250227 165400 84190190 6700 6700 6700 6700 0
104 20250227 165300 84190190 6700 6700 6700 6700 0
105 20250227 165200 84190190 6700 6700 6700 6700 0
106 20250227 165100 84190190 6700 6700 6700 6700 0
107 20250227 165000 84190190 6700 6700 6700 6700 0
108 20250227 164900 84190190 6700 6700 6700 6700 0
109 20250227 164800 84190190 6700 6700 6700 6700 0
110 20250227 164700 84190190 6700 6700 6700 6700 0
111 20250227 164600 84190190 6700 6700 6700 6700 0
112 20250227 164500 84190190 6700 6700 6700 6700 0
113 20250227 164400 84190190 6700 6700 6700 6700 0
114 20250227 164300 84190190 6700 6700 6700 6700 0
115 20250227 164200 84190190 6700 6700 6700 6700 0
116 20250227 164100 84190190 6700 6700 6700 6700 0
117 20250227 164000 84190190 6700 6700 6700 6700 0
118 20250227 163900 84190190 6700 6700 6700 6700 0
119 20250227 163800 84190190 6700 6700 6700 6700 0
120 20250227 163700 84190190 6700 6700 6700 6700 0
121 20250227 163600 84190190 6700 6700 6700 6700 0
122 20250227 163500 84190190 6700 6700 6700 6700 229
123 20250227 163400 84190190 6700 6700 6700 6700 0
124 20250227 163300 84190190 6700 6700 6700 6700 0
125 20250227 163200 84190190 6700 6700 6700 6700 0
126 20250227 163100 84190190 6700 6700 6700 6700 0
127 20250227 163000 84190190 6700 6700 6700 6700 0
128 20250227 162900 84190190 6700 6700 6700 6700 0
129 20250227 162800 84190190 6700 6700 6700 6700 0
130 20250227 162700 84190190 6700 6700 6700 6700 0
131 20250227 162600 84190190 6700 6700 6700 6700 0
132 20250227 162500 84190190 6700 6700 6700 6700 0
133 20250227 162400 84190190 6700 6700 6700 6700 0
134 20250227 162300 84190190 6700 6700 6700 6700 0
135 20250227 162200 84190190 6700 6700 6700 6700 0
136 20250227 162100 84190190 6700 6700 6700 6700 0
137 20250227 162000 84190190 6700 6700 6700 6700 0
138 20250227 161900 84190190 6700 6700 6700 6700 0
139 20250227 161800 84190190 6700 6700 6700 6700 0
140 20250227 161700 84190190 6700 6700 6700 6700 0
141 20250227 161600 84190190 6700 6700 6700 6700 0
142 20250227 161500 84190190 6700 6700 6700 6700 0
143 20250227 161400 84190190 6700 6700 6700 6700 0
144 20250227 161300 84190190 6700 6700 6700 6700 0
145 20250227 161200 84190190 6700 6700 6700 6700 0
146 20250227 161100 84190190 6700 6700 6700 6700 0
147 20250227 161000 84190190 6700 6700 6700 6700 0
148 20250227 160900 84190190 6700 6700 6700 6700 0
149 20250227 160800 84190190 6700 6700 6700 6700 0
150 20250227 160700 84190190 6700 6700 6700 6700 0
151 20250227 160600 84190190 6700 6700 6700 6700 0
152 20250227 160500 84190190 6700 6700 6700 6700 229
153 20250227 160400 84190190 6700 6700 6700 6700 0
154 20250227 160300 84190190 6700 6700 6700 6700 0
155 20250227 160200 84190190 6700 6700 6700 6700 0
156 20250227 160100 84190190 6700 6700 6700 6700 0
157 20250227 160000 84190190 6700 6700 6700 6700 0
158 20250227 155900 84190190 6700 6700 6700 6700 0
159 20250227 155800 84190190 6700 6700 6700 6700 0
160 20250227 155700 84190190 6700 6700 6700 6700 0
161 20250227 155600 84190190 6700 6700 6700 6700 0
162 20250227 155500 84190190 6700 6700 6700 6700 0
163 20250227 155400 84190190 6700 6700 6700 6700 0
164 20250227 155300 84190190 6700 6700 6700 6700 0
165 20250227 155200 84190190 6700 6700 6700 6700 0
166 20250227 155100 84190190 6700 6700 6700 6700 0
167 20250227 155000 84190190 6700 6700 6700 6700 0
168 20250227 154900 84190190 6700 6700 6700 6700 0
169 20250227 154800 84190190 6700 6700 6700 6700 0
170 20250227 154700 84190190 6700 6700 6700 6700 0
171 20250227 154600 84190190 6700 6700 6700 6700 0
172 20250227 154500 84190190 6700 6700 6700 6700 0
173 20250227 154400 84190190 6700 6700 6700 6700 0
174 20250227 154300 84190190 6700 6700 6700 6700 0
175 20250227 154200 84190190 6700 6700 6700 6700 0
176 20250227 154100 84190190 6700 6700 6700 6700 0
177 20250227 154000 84190190 6700 6700 6700 6700 0
178 20250227 153900 84190190 6700 6700 6700 6700 0
179 20250227 153800 84190190 6700 6700 6700 6700 0
180 20250227 153700 84190190 6700 6700 6700 6700 0
181 20250227 153600 84190190 6700 6700 6700 6700 0
182 20250227 153500 84190190 6700 6700 6700 6700 229
183 20250227 153400 84190190 6700 6700 6700 6700 0
184 20250227 153300 84190190 6700 6700 6700 6700 0
185 20250227 153200 84190190 6700 6700 6700 6700 0
186 20250227 153100 84190190 6700 6700 6700 6700 0
187 20250227 153000 84190190 6700 6700 6700 6700 229
188 20250227 152900 82655890 6680 6680 6680 6680 0
189 20250227 152800 82655890 6680 6680 6680 6680 0
190 20250227 152700 82655890 6680 6680 6680 6680 0
191 20250227 152600 82655890 6680 6680 6680 6680 0
192 20250227 152500 82655890 6680 6680 6680 6680 0
193 20250227 152400 82655890 6680 6680 6680 6680 0
194 20250227 152300 82655890 6680 6680 6680 6680 0
195 20250227 152200 82655890 6680 6680 6680 6680 0
196 20250227 152100 82655890 6680 6680 6680 6680 0
197 20250227 152000 82655890 6680 6680 6680 6680 0
198 20250227 151900 82655890 6680 6680 6680 6680 0
199 20250227 151800 82655890 6680 6680 6680 6680 30
200 20250227 151700 82455490 6690 6690 6690 6690 0
201 20250227 151600 82455490 6690 6690 6690 6690 3
202 20250227 151500 82435420 6690 6690 6690 6690 12
203 20250227 151400 82355140 6690 6690 6690 6690 0
204 20250227 151300 82355140 6690 6690 6690 6690 0
205 20250227 151200 82355140 6690 6690 6690 6690 0
206 20250227 151100 82355140 6690 6690 6690 6690 0
207 20250227 151000 82355140 6690 6690 6690 6690 5
208 20250227 150900 82321690 6690 6690 6690 6690 0
209 20250227 150800 82321690 6690 6690 6690 6690 1
210 20250227 150700 82315000 6690 6690 6690 6690 0
211 20250227 150600 82315000 6690 6690 6690 6690 0
212 20250227 150500 82315000 6690 6690 6690 6690 1
213 20250227 150400 82308310 6690 6690 6690 6690 0
214 20250227 150300 82308310 6690 6690 6690 6690 21
215 20250227 150200 82167820 6690 6690 6690 6690 11
216 20250227 150100 82094230 6700 6700 6700 6700 0
217 20250227 150000 82094230 6700 6700 6700 6700 0
218 20250227 145900 82094230 6700 6700 6700 6700 0
219 20250227 145800 82094230 6700 6700 6700 6700 0
220 20250227 145700 82094230 6700 6700 6700 6700 0
221 20250227 145600 82094230 6700 6700 6700 6700 1
222 20250227 145500 82087530 6690 6690 6690 6690 205
223 20250227 145400 80716080 6690 6690 6690 6690 0
224 20250227 145300 80716080 6690 6690 6690 6690 0
225 20250227 145200 80716080 6690 6690 6690 6690 0
226 20250227 145100 80716080 6690 6690 6690 6690 8
227 20250227 145000 80662560 6680 6680 6680 6680 0
228 20250227 144900 80662560 6680 6680 6680 6680 1000
229 20250227 144800 73982560 6680 6680 6680 6680 0
230 20250227 144700 73982560 6680 6680 6680 6680 500
231 20250227 144600 70642560 6680 6680 6680 6680 0
232 20250227 144500 70642560 6680 6680 6680 6680 1700
233 20250227 144400 59286560 6680 6680 6680 6680 0
234 20250227 144300 59286560 6680 6680 6680 6680 0
235 20250227 144200 59286560 6680 6680 6680 6680 0
236 20250227 144100 59286560 6680 6680 6680 6680 300
237 20250227 144000 57282560 6690 6690 6690 6690 0
238 20250227 143900 57282560 6690 6690 6690 6690 0
239 20250227 143800 57282560 6690 6690 6690 6690 0
240 20250227 143700 57282560 6690 6690 6690 6690 0
241 20250227 143600 57282560 6690 6690 6690 6690 0
242 20250227 143500 57282560 6690 6690 6690 6690 350
243 20250227 143400 54941060 6690 6690 6690 6690 0
244 20250227 143300 54941060 6690 6690 6690 6690 0
245 20250227 143200 54941060 6690 6690 6690 6690 0
246 20250227 143100 54941060 6690 6690 6690 6690 0
247 20250227 143000 54941060 6690 6690 6690 6690 0
248 20250227 142900 54941060 6690 6690 6690 6690 200
249 20250227 142800 53603060 6700 6700 6700 6700 0
250 20250227 142700 53603060 6700 6700 6700 6700 100
251 20250227 142600 52933060 6710 6710 6710 6710 0
252 20250227 142500 52933060 6710 6710 6710 6710 0
253 20250227 142400 52933060 6710 6710 6710 6710 12
254 20250227 142300 52852540 6710 6710 6710 6710 0
255 20250227 142200 52852540 6710 6710 6710 6710 445
256 20250227 142100 49866590 6710 6710 6710 6710 0
257 20250227 142000 49866590 6710 6710 6710 6710 0
258 20250227 141900 49866590 6710 6710 6710 6710 0
259 20250227 141800 49866590 6710 6710 6710 6710 0
260 20250227 141700 49866590 6710 6710 6710 6710 0
261 20250227 141600 49866590 6710 6710 6710 6710 1
262 20250227 141500 49859880 6700 6700 6700 6700 0
263 20250227 141400 49859880 6700 6700 6700 6700 103
264 20250227 141300 49169780 6700 6700 6700 6700 40
265 20250227 141200 48901780 6700 6700 6700 6700 2
266 20250227 141100 48888380 6700 6700 6700 6700 0
267 20250227 141000 48888380 6700 6700 6700 6700 0
268 20250227 140900 48888380 6700 6700 6700 6700 0
269 20250227 140800 48888380 6700 6700 6700 6700 0
270 20250227 140700 48888380 6700 6700 6700 6700 0
271 20250227 140600 48888380 6700 6700 6700 6700 0
272 20250227 140500 48888380 6700 6700 6700 6700 0
273 20250227 140400 48888380 6700 6700 6700 6700 2
274 20250227 140300 48874980 6710 6710 6710 6710 0
275 20250227 140200 48874980 6710 6710 6710 6710 0
276 20250227 140100 48874980 6710 6710 6710 6710 0
277 20250227 140000 48874980 6710 6710 6710 6710 24
278 20250227 135900 48713940 6700 6700 6700 6700 0
279 20250227 135800 48713940 6700 6700 6700 6700 0
280 20250227 135700 48713940 6700 6700 6700 6700 0
281 20250227 135600 48713940 6700 6700 6700 6700 0
282 20250227 135500 48713940 6700 6700 6700 6700 0
283 20250227 135400 48713940 6700 6700 6700 6700 19
284 20250227 135300 48586640 6700 6700 6700 6700 10
285 20250227 135200 48519640 6700 6700 6700 6700 2
286 20250227 135100 48506240 6690 6690 6690 6690 0
287 20250227 135000 48506240 6690 6690 6690 6690 0
288 20250227 134900 48506240 6690 6690 6690 6690 1
289 20250227 134800 48499550 6700 6700 6700 6700 0
290 20250227 134700 48499550 6700 6700 6700 6700 0
291 20250227 134600 48499550 6700 6700 6700 6700 0
292 20250227 134500 48499550 6700 6700 6700 6700 0
293 20250227 134400 48499550 6700 6700 6700 6700 0
294 20250227 134300 48499550 6700 6700 6700 6700 5
295 20250227 134200 48466050 6700 6700 6700 6700 0
296 20250227 134100 48466050 6700 6700 6700 6700 0
297 20250227 134000 48466050 6700 6700 6700 6700 0
298 20250227 133900 48466050 6700 6700 6700 6700 0
299 20250227 133800 48466050 6700 6700 6700 6700 50
300 20250227 133700 48131050 6700 6700 6700 6700 0
301 20250227 133600 48131050 6700 6700 6700 6700 0
302 20250227 133500 48131050 6700 6700 6700 6700 86
303 20250227 133400 47554850 6710 6710 6710 6710 0
304 20250227 133300 47554850 6710 6710 6710 6710 0
305 20250227 133200 47554850 6710 6710 6710 6710 0
306 20250227 133100 47554850 6710 6710 6710 6710 0
307 20250227 133000 47554850 6710 6710 6710 6710 0
308 20250227 132900 47554850 6710 6710 6710 6710 0
309 20250227 132800 47554850 6710 6710 6710 6710 0
310 20250227 132700 47554850 6710 6710 6710 6710 0
311 20250227 132600 47554850 6710 6710 6710 6710 0
312 20250227 132500 47554850 6710 6710 6710 6710 0
313 20250227 132400 47554850 6710 6710 6710 6710 100
314 20250227 132300 46883850 6710 6710 6710 6710 0
315 20250227 132200 46883850 6710 6710 6710 6710 0
316 20250227 132100 46883850 6710 6710 6710 6710 0
317 20250227 132000 46883850 6710 6710 6710 6710 0
318 20250227 131900 46883850 6710 6710 6710 6710 0
319 20250227 131800 46883850 6710 6710 6710 6710 0
320 20250227 131700 46883850 6710 6710 6710 6710 5
321 20250227 131600 46850300 6710 6710 6710 6710 0
322 20250227 131500 46850300 6710 6710 6710 6710 1
323 20250227 131400 46843590 6710 6710 6710 6710 0
324 20250227 131300 46843590 6710 6710 6710 6710 0
325 20250227 131200 46843590 6710 6710 6710 6710 0
326 20250227 131100 46843590 6710 6710 6710 6710 0
327 20250227 131000 46843590 6710 6710 6710 6710 0
328 20250227 130900 46843590 6710 6710 6710 6710 0
329 20250227 130800 46843590 6710 6710 6710 6710 0
330 20250227 130700 46843590 6710 6710 6710 6710 0
331 20250227 130600 46843590 6710 6710 6710 6710 0
332 20250227 130500 46843590 6710 6710 6710 6710 42
333 20250227 130400 46561770 6710 6710 6710 6710 0
334 20250227 130300 46561770 6710 6710 6710 6710 0
335 20250227 130200 46561770 6710 6710 6710 6710 0
336 20250227 130100 46561770 6710 6710 6710 6710 42
337 20250227 130000 46279950 6710 6710 6710 6710 1
338 20250227 125900 46273240 6710 6710 6710 6710 0
339 20250227 125800 46273240 6710 6710 6710 6710 0
340 20250227 125700 46273240 6710 6710 6710 6710 0
341 20250227 125600 46273240 6710 6710 6710 6710 0
342 20250227 125500 46273240 6710 6710 6710 6710 20
343 20250227 125400 46139040 6710 6710 6710 6710 301
344 20250227 125300 44119330 6710 6710 6710 6710 0
345 20250227 125200 44119330 6710 6710 6710 6710 0
346 20250227 125100 44119330 6710 6710 6710 6710 0
347 20250227 125000 44119330 6710 6710 6710 6710 0
348 20250227 124900 44119330 6710 6710 6710 6710 0
349 20250227 124800 44119330 6710 6710 6710 6710 0
350 20250227 124700 44119330 6710 6710 6710 6710 1
351 20250227 124600 44112620 6720 6720 6720 6720 0
352 20250227 124500 44112620 6720 6720 6720 6720 0
353 20250227 124400 44112620 6720 6720 6720 6720 0
354 20250227 124300 44112620 6720 6720 6720 6720 11
355 20250227 124200 44038700 6720 6720 6720 6720 0
356 20250227 124100 44038700 6720 6720 6720 6720 0
357 20250227 124000 44038700 6720 6720 6720 6720 0
358 20250227 123900 44038700 6720 6720 6720 6720 0
359 20250227 123800 44038700 6720 6720 6720 6720 0
360 20250227 123700 44038700 6720 6720 6720 6720 0
361 20250227 123600 44038700 6720 6720 6720 6720 24
362 20250227 123500 43877420 6720 6720 6720 6720 0
363 20250227 123400 43877420 6720 6720 6720 6720 0
364 20250227 123300 43877420 6720 6720 6720 6720 0
365 20250227 123200 43877420 6720 6720 6720 6720 0
366 20250227 123100 43877420 6720 6720 6720 6720 0
367 20250227 123000 43877420 6720 6720 6720 6720 0
368 20250227 122900 43877420 6720 6720 6720 6720 0
369 20250227 122800 43877420 6720 6720 6720 6720 0
370 20250227 122700 43877420 6720 6720 6720 6720 0
371 20250227 122600 43877420 6720 6720 6720 6720 0
372 20250227 122500 43877420 6720 6710 6720 6710 2
373 20250227 122400 43863990 6710 6710 6710 6710 0
374 20250227 122300 43863990 6710 6710 6710 6710 0
375 20250227 122200 43863990 6710 6710 6710 6710 0
376 20250227 122100 43863990 6710 6710 6710 6710 0
377 20250227 122000 43863990 6710 6710 6710 6710 41
378 20250227 121900 43588880 6700 6700 6700 6700 0
379 20250227 121800 43588880 6700 6700 6700 6700 0
380 20250227 121700 43588880 6700 6700 6700 6700 0
381 20250227 121600 43588880 6700 6700 6700 6700 0
382 20250227 121500 43588880 6700 6700 6700 6700 0
383 20250227 121400 43588880 6700 6700 6700 6700 0
384 20250227 121300 43588880 6700 6700 6700 6700 0
385 20250227 121200 43588880 6700 6700 6700 6700 0
386 20250227 121100 43588880 6700 6700 6700 6700 0
387 20250227 121000 43588880 6700 6700 6700 6700 0
388 20250227 120900 43588880 6700 6700 6700 6700 0
389 20250227 120800 43588880 6700 6700 6700 6700 0
390 20250227 120700 43588880 6700 6700 6700 6700 0
391 20250227 120600 43588880 6700 6700 6700 6700 0
392 20250227 120500 43588880 6700 6700 6700 6700 0
393 20250227 120400 43588880 6700 6700 6700 6700 0
394 20250227 120300 43588880 6700 6700 6700 6700 0
395 20250227 120200 43588880 6700 6700 6700 6700 0
396 20250227 120100 43588880 6700 6700 6700 6700 0
397 20250227 120000 43588880 6700 6700 6700 6700 0
398 20250227 115900 43588880 6700 6700 6700 6700 0
399 20250227 115800 43588880 6700 6700 6700 6700 0
400 20250227 115700 43588880 6700 6700 6700 6700 0
401 20250227 115600 43588880 6700 6700 6700 6700 170
402 20250227 115500 42449880 6700 6700 6700 6700 0
403 20250227 115400 42449880 6700 6700 6700 6700 0
404 20250227 115300 42449880 6700 6700 6700 6700 0
405 20250227 115200 42449880 6700 6700 6700 6700 0
406 20250227 115100 42449880 6700 6700 6700 6700 1
407 20250227 115000 42443180 6700 6700 6700 6700 0
408 20250227 114900 42443180 6700 6700 6700 6700 0
409 20250227 114800 42443180 6700 6700 6700 6700 0
410 20250227 114700 42443180 6700 6700 6700 6700 0
411 20250227 114600 42443180 6700 6700 6700 6700 0
412 20250227 114500 42443180 6700 6700 6700 6700 0
413 20250227 114400 42443180 6700 6700 6700 6700 0
414 20250227 114300 42443180 6700 6700 6700 6700 10
415 20250227 114200 42376180 6700 6700 6700 6700 5
416 20250227 114100 42342680 6700 6700 6700 6700 0
417 20250227 114000 42342680 6700 6700 6700 6700 0
418 20250227 113900 42342680 6700 6700 6700 6700 0
419 20250227 113800 42342680 6700 6700 6700 6700 0
420 20250227 113700 42342680 6700 6700 6700 6700 0
421 20250227 113600 42342680 6700 6700 6700 6700 2
422 20250227 113500 42329280 6700 6700 6700 6700 0
423 20250227 113400 42329280 6700 6700 6700 6700 0
424 20250227 113300 42329280 6700 6700 6700 6700 0
425 20250227 113200 42329280 6700 6700 6700 6700 0
426 20250227 113100 42329280 6700 6700 6700 6700 0
427 20250227 113000 42329280 6700 6700 6700 6700 1
428 20250227 112900 42322580 6700 6700 6700 6700 0
429 20250227 112800 42322580 6700 6700 6700 6700 0
430 20250227 112700 42322580 6700 6700 6700 6700 0
431 20250227 112600 42322580 6700 6700 6700 6700 0
432 20250227 112500 42322580 6700 6700 6700 6700 0
433 20250227 112400 42322580 6700 6700 6700 6700 0
434 20250227 112300 42322580 6700 6700 6700 6700 0
435 20250227 112200 42322580 6700 6700 6700 6700 0
436 20250227 112100 42322580 6700 6700 6700 6700 5
437 20250227 112000 42289080 6700 6700 6700 6700 0
438 20250227 111900 42289080 6700 6700 6700 6700 0
439 20250227 111800 42289080 6700 6700 6710 6700 530
440 20250227 111700 38738030 6700 6700 6700 6700 10
441 20250227 111600 38671030 6710 6710 6710 6710 0
442 20250227 111500 38671030 6710 6710 6710 6710 0
443 20250227 111400 38671030 6710 6710 6710 6710 0
444 20250227 111300 38671030 6710 6710 6710 6710 0
445 20250227 111200 38671030 6710 6710 6710 6710 0
446 20250227 111100 38671030 6710 6710 6710 6710 0
447 20250227 111000 38671030 6710 6710 6710 6710 0
448 20250227 110900 38671030 6710 6710 6710 6710 49
449 20250227 110800 38342240 6710 6710 6710 6710 81
450 20250227 110700 37798730 6710 6710 6710 6710 0
451 20250227 110600 37798730 6710 6710 6710 6710 0
452 20250227 110500 37798730 6710 6710 6710 6710 0
453 20250227 110400 37798730 6710 6710 6710 6710 201
454 20250227 110300 36450020 6710 6710 6710 6710 300
455 20250227 110200 34437020 6700 6700 6700 6700 0
456 20250227 110100 34437020 6700 6700 6700 6700 8
457 20250227 110000 34383420 6700 6700 6700 6700 0
458 20250227 105900 34383420 6700 6700 6700 6700 10
459 20250227 105800 34316420 6710 6710 6710 6710 0
460 20250227 105700 34316420 6710 6710 6710 6710 0
461 20250227 105600 34316420 6710 6710 6710 6710 0
462 20250227 105500 34316420 6710 6710 6710 6710 0
463 20250227 105400 34316420 6710 6710 6710 6710 0
464 20250227 105300 34316420 6710 6710 6710 6710 2
465 20250227 105200 34303000 6710 6710 6710 6710 0
466 20250227 105100 34303000 6710 6710 6710 6710 0
467 20250227 105000 34303000 6710 6710 6710 6710 0
468 20250227 104900 34303000 6710 6710 6710 6710 0
469 20250227 104800 34303000 6710 6710 6710 6710 0
470 20250227 104700 34303000 6710 6710 6710 6710 0
471 20250227 104600 34303000 6710 6710 6710 6710 0
472 20250227 104500 34303000 6710 6710 6710 6710 0
473 20250227 104400 34303000 6710 6710 6710 6710 36
474 20250227 104300 34061440 6720 6720 6720 6720 6
475 20250227 104200 34021120 6720 6720 6720 6720 0
476 20250227 104100 34021120 6720 6720 6720 6720 0
477 20250227 104000 34021120 6720 6720 6720 6720 0
478 20250227 103900 34021120 6720 6720 6720 6720 0
479 20250227 103800 34021120 6720 6710 6720 6710 544
480 20250227 103700 30370860 6710 6710 6710 6710 0
481 20250227 103600 30370860 6710 6710 6710 6710 0
482 20250227 103500 30370860 6710 6710 6710 6710 0
483 20250227 103400 30370860 6710 6710 6710 6710 0
484 20250227 103300 30370860 6710 6710 6710 6710 0
485 20250227 103200 30370860 6710 6710 6710 6710 0
486 20250227 103100 30370860 6710 6710 6710 6710 0
487 20250227 103000 30370860 6710 6710 6710 6710 0
488 20250227 102900 30370860 6710 6710 6710 6710 0
489 20250227 102800 30370860 6710 6710 6710 6710 0
490 20250227 102700 30370860 6710 6710 6710 6710 0
491 20250227 102600 30370860 6710 6710 6710 6710 0
492 20250227 102500 30370860 6710 6710 6710 6710 3
493 20250227 102400 30350730 6710 6710 6710 6710 0
494 20250227 102300 30350730 6710 6710 6710 6710 0
495 20250227 102200 30350730 6710 6710 6710 6710 1
496 20250227 102100 30344020 6710 6710 6710 6710 31
497 20250227 102000 30136010 6710 6710 6710 6710 0
498 20250227 101900 30136010 6710 6710 6710 6710 0
499 20250227 101800 30136010 6710 6710 6710 6710 0
500 20250227 101700 30136010 6710 6710 6710 6710 1023
501 20250227 101600 23271680 6710 6710 6710 6710 0
502 20250227 101500 23271680 6710 6710 6710 6710 0
503 20250227 101400 23271680 6710 6710 6710 6710 0
504 20250227 101300 23271680 6710 6720 6720 6710 1316
505 20250227 101200 14441300 6750 6750 6750 6750 0
506 20250227 101100 14441300 6750 6750 6750 6750 0
507 20250227 101000 14441300 6750 6750 6750 6750 0
508 20250227 100900 14441300 6750 6750 6750 6750 0
509 20250227 100800 14441300 6750 6750 6750 6750 0
510 20250227 100700 14441300 6750 6750 6750 6750 0
511 20250227 100600 14441300 6750 6750 6750 6750 0
512 20250227 100500 14441300 6750 6750 6750 6750 0
513 20250227 100400 14441300 6750 6750 6750 6750 0
514 20250227 100300 14441300 6750 6750 6750 6750 0
515 20250227 100200 14441300 6750 6750 6750 6750 0
516 20250227 100100 14441300 6750 6750 6750 6750 0
517 20250227 100000 14441300 6750 6750 6750 6750 0
518 20250227 095900 14441300 6750 6750 6750 6750 1
519 20250227 095800 14434550 6720 6720 6720 6720 0
520 20250227 095700 14434550 6720 6720 6720 6710 372
521 20250227 095600 11936710 6720 6740 6740 6720 35
522 20250227 095500 11701490 6740 6740 6740 6740 0
523 20250227 095400 11701490 6740 6740 6740 6740 0
524 20250227 095300 11701490 6740 6740 6740 6740 0
525 20250227 095200 11701490 6740 6730 6740 6730 13
526 20250227 095100 11613990 6750 6750 6750 6750 1
527 20250227 095000 11607240 6740 6740 6740 6740 0
528 20250227 094900 11607240 6740 6740 6740 6740 82
529 20250227 094800 11054560 6770 6770 6770 6770 0
530 20250227 094700 11054560 6770 6770 6770 6770 0
531 20250227 094600 11054560 6770 6770 6770 6770 1
532 20250227 094500 11047790 6780 6780 6780 6780 0
533 20250227 094400 11047790 6780 6780 6780 6780 10
534 20250227 094300 10979990 6750 6750 6750 6750 429
535 20250227 094200 8084240 6750 6750 6750 6750 0
536 20250227 094100 8084240 6750 6750 6750 6750 0
537 20250227 094000 8084240 6750 6750 6750 6750 0
538 20250227 093900 8084240 6750 6750 6750 6750 0
539 20250227 093800 8084240 6750 6750 6750 6750 14
540 20250227 093700 7989740 6750 6750 6750 6750 2
541 20250227 093600 7976240 6750 6750 6750 6750 0
542 20250227 093500 7976240 6750 6750 6750 6750 0
543 20250227 093400 7976240 6750 6750 6750 6750 8
544 20250227 093300 7922240 6750 6750 6750 6750 0
545 20250227 093200 7922240 6750 6750 6750 6750 0
546 20250227 093100 7922240 6750 6750 6750 6750 0
547 20250227 093000 7922240 6750 6750 6750 6750 5
548 20250227 092900 7888490 6750 6750 6750 6750 0
549 20250227 092800 7888490 6750 6750 6750 6750 0
550 20250227 092700 7888490 6750 6750 6750 6750 1
551 20250227 092600 7881740 6750 6750 6750 6750 0
552 20250227 092500 7881740 6750 6750 6750 6750 0
553 20250227 092400 7881740 6750 6750 6750 6750 0
554 20250227 092300 7881740 6750 6750 6750 6750 0
555 20250227 092200 7881740 6750 6750 6750 6750 0
556 20250227 092100 7881740 6750 6740 6750 6740 3
557 20250227 092000 7861510 6740 6740 6740 6740 0
558 20250227 091900 7861510 6740 6740 6740 6740 15
559 20250227 091800 7760410 6740 6740 6740 6740 1
560 20250227 091700 7753670 6710 6710 6710 6710 0
561 20250227 091600 7753670 6710 6710 6710 6710 0
562 20250227 091500 7753670 6710 6710 6710 6710 0
563 20250227 091400 7753670 6710 6710 6710 6710 3
564 20250227 091300 7733540 6710 6710 6710 6710 80
565 20250227 091200 7196740 6710 6720 6720 6710 253
566 20250227 091100 5498610 6720 6730 6730 6720 81
567 20250227 091000 4953980 6740 6740 6740 6740 47
568 20250227 090900 4637200 6740 6740 6740 6740 4
569 20250227 090800 4610240 6750 6780 6780 6750 217
570 20250227 090700 3144790 6790 6790 6790 6790 0
571 20250227 090600 3144790 6790 6790 6790 6790 7
572 20250227 090500 3097260 6790 6790 6790 6790 1
573 20250227 090400 3090470 6760 6760 6760 6760 0
574 20250227 090300 3090470 6760 6760 6760 6760 0
575 20250227 090200 3090470 6760 6760 6760 6760 0
576 20250227 090100 3090470 6760 6770 6770 6760 336
577 20250227 090000 816110 6770 6810 6810 6760 120

1
001540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,19290,13042420,128278500,86732093000,0.15
20250224,19290,13042420,127506900,86210396200,0.15
20250221,19290,13042420,127314000,86079972000,0.15
20250220,19290,13042420,125385000,84775730000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 19290 13042420 128278500 86732093000 0.15
3 20250224 19290 13042420 127506900 86210396200 0.15
4 20250221 19290 13042420 127314000 86079972000 0.15
5 20250220 19290 13042420 125385000 84775730000 0.15