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
001560/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,7022440,9590,9590,9590,9590,67
20250227,183400,7022440,9590,9590,9590,9590,0
20250227,183300,7022440,9590,9590,9590,9590,0
20250227,183200,7022440,9590,9590,9590,9590,0
20250227,183100,7022440,9590,9590,9590,9590,0
20250227,183000,7022440,9590,9590,9590,9590,0
20250227,182900,7022440,9590,9590,9590,9590,0
20250227,182800,7022440,9590,9590,9590,9590,0
20250227,182700,7022440,9590,9590,9590,9590,0
20250227,182600,7022440,9590,9590,9590,9590,0
20250227,182500,7022440,9590,9590,9590,9590,0
20250227,182400,7022440,9590,9590,9590,9590,0
20250227,182300,7022440,9590,9590,9590,9590,0
20250227,182200,7022440,9590,9590,9590,9590,0
20250227,182100,7022440,9590,9590,9590,9590,0
20250227,182000,7022440,9590,9590,9590,9590,0
20250227,181900,7022440,9590,9590,9590,9590,0
20250227,181800,7022440,9590,9590,9590,9590,0
20250227,181700,7022440,9590,9590,9590,9590,0
20250227,181600,7022440,9590,9590,9590,9590,0
20250227,181500,7022440,9590,9590,9590,9590,0
20250227,181400,7022440,9590,9590,9590,9590,0
20250227,181300,7022440,9590,9590,9590,9590,0
20250227,181200,7022440,9590,9590,9590,9590,0
20250227,181100,7022440,9590,9590,9590,9590,0
20250227,181000,7022440,9590,9590,9590,9590,0
20250227,180900,7022440,9590,9590,9590,9590,0
20250227,180800,7022440,9590,9590,9590,9590,0
20250227,180700,7022440,9590,9590,9590,9590,0
20250227,180600,7022440,9590,9590,9590,9590,0
20250227,180500,7022440,9590,9590,9590,9590,67
20250227,180400,7022440,9590,9590,9590,9590,0
20250227,180300,7022440,9590,9590,9590,9590,0
20250227,180200,7022440,9590,9590,9590,9590,0
20250227,180100,7022440,9590,9590,9590,9590,0
20250227,180000,7022440,9590,9590,9590,9590,0
20250227,175900,7022440,9590,9590,9590,9590,0
20250227,175800,7022440,9590,9590,9590,9590,0
20250227,175700,7022440,9590,9590,9590,9590,0
20250227,175600,7022440,9590,9590,9590,9590,0
20250227,175500,7022440,9590,9590,9590,9590,0
20250227,175400,7022440,9590,9590,9590,9590,0
20250227,175300,7022440,9590,9590,9590,9590,0
20250227,175200,7022440,9590,9590,9590,9590,0
20250227,175100,7022440,9590,9590,9590,9590,0
20250227,175000,7022440,9590,9590,9590,9590,0
20250227,174900,7022440,9590,9590,9590,9590,0
20250227,174800,7022440,9590,9590,9590,9590,0
20250227,174700,7022440,9590,9590,9590,9590,0
20250227,174600,7022440,9590,9590,9590,9590,0
20250227,174500,7022440,9590,9590,9590,9590,0
20250227,174400,7022440,9590,9590,9590,9590,0
20250227,174300,7022440,9590,9590,9590,9590,0
20250227,174200,7022440,9590,9590,9590,9590,0
20250227,174100,7022440,9590,9590,9590,9590,0
20250227,174000,7022440,9590,9590,9590,9590,0
20250227,173900,7022440,9590,9590,9590,9590,0
20250227,173800,7022440,9590,9590,9590,9590,0
20250227,173700,7022440,9590,9590,9590,9590,0
20250227,173600,7022440,9590,9590,9590,9590,0
20250227,173500,7022440,9590,9590,9590,9590,67
20250227,173400,7022440,9590,9590,9590,9590,0
20250227,173300,7022440,9590,9590,9590,9590,0
20250227,173200,7022440,9590,9590,9590,9590,0
20250227,173100,7022440,9590,9590,9590,9590,0
20250227,173000,7022440,9590,9590,9590,9590,0
20250227,172900,7022440,9590,9590,9590,9590,0
20250227,172800,7022440,9590,9590,9590,9590,0
20250227,172700,7022440,9590,9590,9590,9590,0
20250227,172600,7022440,9590,9590,9590,9590,0
20250227,172500,7022440,9590,9590,9590,9590,0
20250227,172400,7022440,9590,9590,9590,9590,0
20250227,172300,7022440,9590,9590,9590,9590,0
20250227,172200,7022440,9590,9590,9590,9590,0
20250227,172100,7022440,9590,9590,9590,9590,0
20250227,172000,7022440,9590,9590,9590,9590,0
20250227,171900,7022440,9590,9590,9590,9590,0
20250227,171800,7022440,9590,9590,9590,9590,0
20250227,171700,7022440,9590,9590,9590,9590,0
20250227,171600,7022440,9590,9590,9590,9590,0
20250227,171500,7022440,9590,9590,9590,9590,0
20250227,171400,7022440,9590,9590,9590,9590,0
20250227,171300,7022440,9590,9590,9590,9590,0
20250227,171200,7022440,9590,9590,9590,9590,0
20250227,171100,7022440,9590,9590,9590,9590,0
20250227,171000,7022440,9590,9590,9590,9590,0
20250227,170900,7022440,9590,9590,9590,9590,0
20250227,170800,7022440,9590,9590,9590,9590,0
20250227,170700,7022440,9590,9590,9590,9590,0
20250227,170600,7022440,9590,9590,9590,9590,0
20250227,170500,7022440,9590,9590,9590,9590,67
20250227,170400,7022440,9590,9590,9590,9590,0
20250227,170300,7022440,9590,9590,9590,9590,0
20250227,170200,7022440,9590,9590,9590,9590,0
20250227,170100,7022440,9590,9590,9590,9590,0
20250227,170000,7022440,9590,9590,9590,9590,0
20250227,165900,7022440,9590,9590,9590,9590,0
20250227,165800,7022440,9590,9590,9590,9590,0
20250227,165700,7022440,9590,9590,9590,9590,0
20250227,165600,7022440,9590,9590,9590,9590,0
20250227,165500,7022440,9590,9590,9590,9590,0
20250227,165400,7022440,9590,9590,9590,9590,0
20250227,165300,7022440,9590,9590,9590,9590,0
20250227,165200,7022440,9590,9590,9590,9590,0
20250227,165100,7022440,9590,9590,9590,9590,0
20250227,165000,7022440,9590,9590,9590,9590,0
20250227,164900,7022440,9590,9590,9590,9590,0
20250227,164800,7022440,9590,9590,9590,9590,0
20250227,164700,7022440,9590,9590,9590,9590,0
20250227,164600,7022440,9590,9590,9590,9590,0
20250227,164500,7022440,9590,9590,9590,9590,0
20250227,164400,7022440,9590,9590,9590,9590,0
20250227,164300,7022440,9590,9590,9590,9590,0
20250227,164200,7022440,9590,9590,9590,9590,0
20250227,164100,7022440,9590,9590,9590,9590,0
20250227,164000,7022440,9590,9590,9590,9590,0
20250227,163900,7022440,9590,9590,9590,9590,0
20250227,163800,7022440,9590,9590,9590,9590,0
20250227,163700,7022440,9590,9590,9590,9590,0
20250227,163600,7022440,9590,9590,9590,9590,0
20250227,163500,7022440,9590,9590,9590,9590,67
20250227,163400,7022440,9590,9590,9590,9590,0
20250227,163300,7022440,9590,9590,9590,9590,0
20250227,163200,7022440,9590,9590,9590,9590,0
20250227,163100,7022440,9590,9590,9590,9590,0
20250227,163000,7022440,9590,9590,9590,9590,0
20250227,162900,7022440,9590,9590,9590,9590,0
20250227,162800,7022440,9590,9590,9590,9590,0
20250227,162700,7022440,9590,9590,9590,9590,0
20250227,162600,7022440,9590,9590,9590,9590,0
20250227,162500,7022440,9590,9590,9590,9590,0
20250227,162400,7022440,9590,9590,9590,9590,0
20250227,162300,7022440,9590,9590,9590,9590,0
20250227,162200,7022440,9590,9590,9590,9590,0
20250227,162100,7022440,9590,9590,9590,9590,0
20250227,162000,7022440,9590,9590,9590,9590,0
20250227,161900,7022440,9590,9590,9590,9590,0
20250227,161800,7022440,9590,9590,9590,9590,0
20250227,161700,7022440,9590,9590,9590,9590,0
20250227,161600,7022440,9590,9590,9590,9590,0
20250227,161500,7022440,9590,9590,9590,9590,0
20250227,161400,7022440,9590,9590,9590,9590,0
20250227,161300,7022440,9590,9590,9590,9590,0
20250227,161200,7022440,9590,9590,9590,9590,0
20250227,161100,7022440,9590,9590,9590,9590,0
20250227,161000,7022440,9590,9590,9590,9590,0
20250227,160900,7022440,9590,9590,9590,9590,0
20250227,160800,7022440,9590,9590,9590,9590,0
20250227,160700,7022440,9590,9590,9590,9590,0
20250227,160600,7022440,9590,9590,9590,9590,0
20250227,160500,7022440,9590,9590,9590,9590,67
20250227,160400,7022440,9590,9590,9590,9590,0
20250227,160300,7022440,9590,9590,9590,9590,0
20250227,160200,7022440,9590,9590,9590,9590,0
20250227,160100,7022440,9590,9590,9590,9590,0
20250227,160000,7022440,9590,9590,9590,9590,0
20250227,155900,7022440,9590,9590,9590,9590,0
20250227,155800,7022440,9590,9590,9590,9590,0
20250227,155700,7022440,9590,9590,9590,9590,0
20250227,155600,7022440,9590,9590,9590,9590,0
20250227,155500,7022440,9590,9590,9590,9590,0
20250227,155400,7022440,9590,9590,9590,9590,0
20250227,155300,7022440,9590,9590,9590,9590,0
20250227,155200,7022440,9590,9590,9590,9590,0
20250227,155100,7022440,9590,9590,9590,9590,0
20250227,155000,7022440,9590,9590,9590,9590,0
20250227,154900,7022440,9590,9590,9590,9590,0
20250227,154800,7022440,9590,9590,9590,9590,0
20250227,154700,7022440,9590,9590,9590,9590,0
20250227,154600,7022440,9590,9590,9590,9590,0
20250227,154500,7022440,9590,9590,9590,9590,0
20250227,154400,7022440,9590,9590,9590,9590,0
20250227,154300,7022440,9590,9590,9590,9590,0
20250227,154200,7022440,9590,9590,9590,9590,0
20250227,154100,7022440,9590,9590,9590,9590,0
20250227,154000,7022440,9590,9590,9590,9590,0
20250227,153900,7022440,9590,9590,9590,9590,0
20250227,153800,7022440,9590,9590,9590,9590,0
20250227,153700,7022440,9590,9590,9590,9590,0
20250227,153600,7022440,9590,9590,9590,9590,0
20250227,153500,7022440,9590,9590,9590,9590,67
20250227,153400,7022440,9590,9590,9590,9590,0
20250227,153300,7022440,9590,9590,9590,9590,0
20250227,153200,7022440,9590,9590,9590,9590,0
20250227,153100,7022440,9590,9590,9590,9590,0
20250227,153000,7022440,9590,9590,9590,9590,67
20250227,152900,6379910,9590,9590,9590,9590,0
20250227,152800,6379910,9590,9590,9590,9590,0
20250227,152700,6379910,9590,9590,9590,9590,0
20250227,152600,6379910,9590,9590,9590,9590,0
20250227,152500,6379910,9590,9590,9590,9590,0
20250227,152400,6379910,9590,9590,9590,9590,0
20250227,152300,6379910,9590,9590,9590,9590,0
20250227,152200,6379910,9590,9590,9590,9590,0
20250227,152100,6379910,9590,9590,9590,9590,0
20250227,152000,6379910,9590,9590,9590,9590,0
20250227,151900,6379910,9590,9590,9590,9590,0
20250227,151800,6379910,9590,9590,9590,9590,0
20250227,151700,6379910,9590,9590,9590,9590,35
20250227,151600,6044260,9580,9580,9580,9580,17
20250227,151500,5881400,9590,9590,9590,9590,0
20250227,151400,5881400,9590,9590,9590,9590,0
20250227,151300,5881400,9590,9590,9590,9590,0
20250227,151200,5881400,9590,9590,9590,9590,0
20250227,151100,5881400,9590,9590,9590,9590,0
20250227,151000,5881400,9590,9590,9590,9590,0
20250227,150900,5881400,9590,9590,9590,9590,0
20250227,150800,5881400,9590,9590,9590,9590,0
20250227,150700,5881400,9590,9590,9590,9590,0
20250227,150600,5881400,9590,9590,9590,9590,0
20250227,150500,5881400,9590,9590,9590,9590,0
20250227,150400,5881400,9590,9590,9590,9590,0
20250227,150300,5881400,9590,9590,9590,9590,26
20250227,150200,5632060,9570,9570,9570,9570,0
20250227,150100,5632060,9570,9570,9570,9570,0
20250227,150000,5632060,9570,9570,9570,9570,0
20250227,145900,5632060,9570,9570,9570,9570,0
20250227,145800,5632060,9570,9570,9570,9570,0
20250227,145700,5632060,9570,9570,9570,9570,0
20250227,145600,5632060,9570,9570,9570,9570,0
20250227,145500,5632060,9570,9570,9570,9570,0
20250227,145400,5632060,9570,9570,9570,9570,0
20250227,145300,5632060,9570,9570,9570,9570,0
20250227,145200,5632060,9570,9570,9570,9570,0
20250227,145100,5632060,9570,9570,9570,9570,0
20250227,145000,5632060,9570,9570,9570,9570,0
20250227,144900,5632060,9570,9570,9570,9570,0
20250227,144800,5632060,9570,9570,9570,9570,0
20250227,144700,5632060,9570,9570,9570,9570,0
20250227,144600,5632060,9570,9570,9570,9570,4
20250227,144500,5593780,9590,9590,9590,9590,0
20250227,144400,5593780,9590,9590,9590,9590,0
20250227,144300,5593780,9590,9590,9590,9590,0
20250227,144200,5593780,9590,9590,9590,9590,0
20250227,144100,5593780,9590,9590,9590,9590,0
20250227,144000,5593780,9590,9590,9590,9590,24
20250227,143900,5363620,9580,9580,9580,9580,0
20250227,143800,5363620,9580,9580,9580,9580,0
20250227,143700,5363620,9580,9580,9580,9580,0
20250227,143600,5363620,9580,9580,9580,9580,0
20250227,143500,5363620,9580,9580,9580,9580,0
20250227,143400,5363620,9580,9580,9580,9580,0
20250227,143300,5363620,9580,9580,9580,9580,0
20250227,143200,5363620,9580,9580,9580,9580,0
20250227,143100,5363620,9580,9580,9580,9580,0
20250227,143000,5363620,9580,9580,9580,9580,0
20250227,142900,5363620,9580,9580,9580,9580,0
20250227,142800,5363620,9580,9580,9580,9580,0
20250227,142700,5363620,9580,9580,9580,9580,0
20250227,142600,5363620,9580,9580,9580,9580,0
20250227,142500,5363620,9580,9580,9580,9580,0
20250227,142400,5363620,9580,9580,9580,9580,0
20250227,142300,5363620,9580,9580,9580,9580,0
20250227,142200,5363620,9580,9580,9580,9580,1
20250227,142100,5354040,9580,9580,9580,9580,0
20250227,142000,5354040,9580,9580,9580,9580,0
20250227,141900,5354040,9580,9580,9580,9580,1
20250227,141800,5344460,9590,9590,9590,9590,0
20250227,141700,5344460,9590,9590,9590,9590,0
20250227,141600,5344460,9590,9590,9590,9590,0
20250227,141500,5344460,9590,9590,9590,9590,0
20250227,141400,5344460,9590,9590,9590,9590,0
20250227,141300,5344460,9590,9590,9590,9590,0
20250227,141200,5344460,9590,9590,9590,9590,0
20250227,141100,5344460,9590,9590,9590,9590,0
20250227,141000,5344460,9590,9590,9590,9590,0
20250227,140900,5344460,9590,9590,9590,9590,0
20250227,140800,5344460,9590,9590,9590,9590,0
20250227,140700,5344460,9590,9590,9590,9590,0
20250227,140600,5344460,9590,9590,9590,9590,0
20250227,140500,5344460,9590,9590,9590,9590,0
20250227,140400,5344460,9590,9590,9590,9590,0
20250227,140300,5344460,9590,9590,9590,9590,0
20250227,140200,5344460,9590,9590,9590,9590,0
20250227,140100,5344460,9590,9590,9590,9590,0
20250227,140000,5344460,9590,9590,9590,9590,0
20250227,135900,5344460,9590,9590,9590,9590,0
20250227,135800,5344460,9590,9590,9590,9590,0
20250227,135700,5344460,9590,9590,9590,9590,0
20250227,135600,5344460,9590,9590,9590,9590,0
20250227,135500,5344460,9590,9590,9590,9590,0
20250227,135400,5344460,9590,9590,9590,9590,0
20250227,135300,5344460,9590,9590,9590,9590,0
20250227,135200,5344460,9590,9590,9590,9590,0
20250227,135100,5344460,9590,9590,9590,9590,0
20250227,135000,5344460,9590,9590,9590,9590,34
20250227,134900,5018400,9590,9590,9590,9590,0
20250227,134800,5018400,9590,9590,9590,9590,0
20250227,134700,5018400,9590,9590,9590,9590,0
20250227,134600,5018400,9590,9590,9590,9590,0
20250227,134500,5018400,9590,9590,9590,9590,0
20250227,134400,5018400,9590,9590,9590,9590,0
20250227,134300,5018400,9590,9590,9590,9590,0
20250227,134200,5018400,9590,9590,9590,9590,0
20250227,134100,5018400,9590,9590,9590,9590,0
20250227,134000,5018400,9590,9590,9590,9590,0
20250227,133900,5018400,9590,9590,9590,9590,0
20250227,133800,5018400,9590,9590,9590,9590,0
20250227,133700,5018400,9590,9590,9590,9590,0
20250227,133600,5018400,9590,9590,9590,9590,0
20250227,133500,5018400,9590,9590,9590,9590,0
20250227,133400,5018400,9590,9590,9590,9590,0
20250227,133300,5018400,9590,9590,9590,9590,0
20250227,133200,5018400,9590,9590,9590,9590,0
20250227,133100,5018400,9590,9590,9590,9590,0
20250227,133000,5018400,9590,9590,9590,9590,0
20250227,132900,5018400,9590,9590,9590,9590,0
20250227,132800,5018400,9590,9590,9590,9590,0
20250227,132700,5018400,9590,9590,9590,9590,0
20250227,132600,5018400,9590,9590,9590,9590,0
20250227,132500,5018400,9590,9590,9590,9590,0
20250227,132400,5018400,9590,9590,9590,9590,0
20250227,132300,5018400,9590,9590,9590,9590,0
20250227,132200,5018400,9590,9590,9590,9590,0
20250227,132100,5018400,9590,9590,9590,9590,0
20250227,132000,5018400,9590,9590,9590,9590,0
20250227,131900,5018400,9590,9590,9590,9590,0
20250227,131800,5018400,9590,9590,9590,9590,0
20250227,131700,5018400,9590,9590,9590,9590,0
20250227,131600,5018400,9590,9590,9590,9590,0
20250227,131500,5018400,9590,9590,9590,9590,1
20250227,131400,5008810,9590,9590,9590,9590,0
20250227,131300,5008810,9590,9590,9590,9590,0
20250227,131200,5008810,9590,9590,9590,9590,0
20250227,131100,5008810,9590,9590,9590,9590,0
20250227,131000,5008810,9590,9590,9590,9590,0
20250227,130900,5008810,9590,9590,9590,9590,0
20250227,130800,5008810,9590,9590,9590,9590,0
20250227,130700,5008810,9590,9590,9590,9590,0
20250227,130600,5008810,9590,9590,9590,9590,0
20250227,130500,5008810,9590,9590,9590,9590,0
20250227,130400,5008810,9590,9590,9590,9590,0
20250227,130300,5008810,9590,9590,9590,9590,0
20250227,130200,5008810,9590,9590,9590,9590,0
20250227,130100,5008810,9590,9590,9590,9590,0
20250227,130000,5008810,9590,9590,9590,9590,0
20250227,125900,5008810,9590,9590,9590,9590,0
20250227,125800,5008810,9590,9590,9590,9590,0
20250227,125700,5008810,9590,9590,9590,9590,0
20250227,125600,5008810,9590,9590,9590,9590,0
20250227,125500,5008810,9590,9590,9590,9590,0
20250227,125400,5008810,9590,9590,9590,9590,0
20250227,125300,5008810,9590,9590,9590,9590,0
20250227,125200,5008810,9590,9590,9590,9590,0
20250227,125100,5008810,9590,9590,9590,9590,0
20250227,125000,5008810,9590,9590,9590,9590,0
20250227,124900,5008810,9590,9590,9590,9590,0
20250227,124800,5008810,9590,9590,9590,9590,0
20250227,124700,5008810,9590,9590,9590,9590,0
20250227,124600,5008810,9590,9590,9590,9590,0
20250227,124500,5008810,9590,9590,9590,9590,0
20250227,124400,5008810,9590,9590,9590,9590,0
20250227,124300,5008810,9590,9590,9590,9590,0
20250227,124200,5008810,9590,9590,9590,9590,0
20250227,124100,5008810,9590,9590,9590,9590,0
20250227,124000,5008810,9590,9590,9590,9590,0
20250227,123900,5008810,9590,9590,9590,9590,0
20250227,123800,5008810,9590,9590,9590,9590,0
20250227,123700,5008810,9590,9590,9590,9590,0
20250227,123600,5008810,9590,9590,9590,9590,0
20250227,123500,5008810,9590,9590,9590,9590,0
20250227,123400,5008810,9590,9590,9590,9590,0
20250227,123300,5008810,9590,9590,9590,9590,0
20250227,123200,5008810,9590,9590,9590,9590,0
20250227,123100,5008810,9590,9590,9590,9590,0
20250227,123000,5008810,9590,9590,9590,9590,0
20250227,122900,5008810,9590,9590,9590,9590,0
20250227,122800,5008810,9590,9590,9590,9590,0
20250227,122700,5008810,9590,9590,9590,9590,0
20250227,122600,5008810,9590,9590,9590,9590,0
20250227,122500,5008810,9590,9590,9590,9590,0
20250227,122400,5008810,9590,9590,9590,9590,0
20250227,122300,5008810,9590,9590,9590,9590,42
20250227,122200,4606030,9590,9590,9590,9590,0
20250227,122100,4606030,9590,9590,9590,9590,0
20250227,122000,4606030,9590,9590,9590,9590,0
20250227,121900,4606030,9590,9590,9590,9590,0
20250227,121800,4606030,9590,9590,9590,9590,0
20250227,121700,4606030,9590,9590,9590,9590,0
20250227,121600,4606030,9590,9590,9590,9590,0
20250227,121500,4606030,9590,9590,9590,9590,0
20250227,121400,4606030,9590,9590,9590,9590,0
20250227,121300,4606030,9590,9590,9590,9590,0
20250227,121200,4606030,9590,9590,9590,9590,0
20250227,121100,4606030,9590,9590,9590,9590,0
20250227,121000,4606030,9590,9590,9590,9590,0
20250227,120900,4606030,9590,9590,9590,9590,0
20250227,120800,4606030,9590,9590,9590,9590,0
20250227,120700,4606030,9590,9590,9590,9590,0
20250227,120600,4606030,9590,9590,9590,9590,0
20250227,120500,4606030,9590,9590,9590,9590,0
20250227,120400,4606030,9590,9590,9590,9590,0
20250227,120300,4606030,9590,9590,9590,9590,0
20250227,120200,4606030,9590,9590,9590,9590,0
20250227,120100,4606030,9590,9590,9590,9590,0
20250227,120000,4606030,9590,9590,9590,9590,3
20250227,115900,4577260,9590,9590,9590,9590,0
20250227,115800,4577260,9590,9590,9590,9590,0
20250227,115700,4577260,9590,9590,9590,9590,0
20250227,115600,4577260,9590,9590,9590,9590,0
20250227,115500,4577260,9590,9590,9590,9590,0
20250227,115400,4577260,9590,9590,9590,9590,0
20250227,115300,4577260,9590,9590,9590,9590,0
20250227,115200,4577260,9590,9590,9590,9590,0
20250227,115100,4577260,9590,9590,9590,9590,0
20250227,115000,4577260,9590,9590,9590,9590,0
20250227,114900,4577260,9590,9590,9590,9590,0
20250227,114800,4577260,9590,9590,9590,9590,0
20250227,114700,4577260,9590,9590,9590,9590,0
20250227,114600,4577260,9590,9590,9590,9590,0
20250227,114500,4577260,9590,9590,9590,9590,0
20250227,114400,4577260,9590,9590,9590,9590,10
20250227,114300,4481360,9590,9590,9590,9590,0
20250227,114200,4481360,9590,9590,9590,9590,0
20250227,114100,4481360,9590,9590,9590,9590,0
20250227,114000,4481360,9590,9590,9590,9590,0
20250227,113900,4481360,9590,9590,9590,9590,0
20250227,113800,4481360,9590,9590,9590,9590,0
20250227,113700,4481360,9590,9590,9590,9590,0
20250227,113600,4481360,9590,9590,9590,9590,107
20250227,113500,3455230,9590,9590,9590,9590,31
20250227,113400,3157940,9590,9590,9590,9590,0
20250227,113300,3157940,9590,9590,9590,9590,1
20250227,113200,3148350,9580,9580,9580,9580,0
20250227,113100,3148350,9580,9580,9580,9580,0
20250227,113000,3148350,9580,9580,9580,9580,1
20250227,112900,3138770,9570,9570,9570,9570,0
20250227,112800,3138770,9570,9570,9570,9570,0
20250227,112700,3138770,9570,9570,9570,9570,0
20250227,112600,3138770,9570,9570,9570,9570,0
20250227,112500,3138770,9570,9570,9570,9570,0
20250227,112400,3138770,9570,9570,9570,9570,0
20250227,112300,3138770,9570,9570,9570,9570,0
20250227,112200,3138770,9570,9570,9570,9570,0
20250227,112100,3138770,9570,9570,9570,9570,5
20250227,112000,3090920,9560,9560,9560,9560,0
20250227,111900,3090920,9560,9560,9560,9560,0
20250227,111800,3090920,9560,9560,9560,9560,0
20250227,111700,3090920,9560,9560,9560,9560,2
20250227,111600,3071800,9560,9560,9560,9560,0
20250227,111500,3071800,9560,9560,9560,9560,0
20250227,111400,3071800,9560,9560,9560,9560,0
20250227,111300,3071800,9560,9560,9560,9560,0
20250227,111200,3071800,9560,9560,9560,9560,0
20250227,111100,3071800,9560,9560,9560,9560,0
20250227,111000,3071800,9560,9560,9560,9560,0
20250227,110900,3071800,9560,9560,9560,9560,0
20250227,110800,3071800,9560,9560,9560,9560,0
20250227,110700,3071800,9560,9560,9560,9560,0
20250227,110600,3071800,9560,9560,9560,9560,0
20250227,110500,3071800,9560,9560,9560,9560,0
20250227,110400,3071800,9560,9560,9560,9560,0
20250227,110300,3071800,9560,9560,9560,9560,11
20250227,110200,2966640,9560,9560,9560,9560,0
20250227,110100,2966640,9560,9560,9560,9560,0
20250227,110000,2966640,9560,9560,9560,9560,0
20250227,105900,2966640,9560,9560,9560,9560,0
20250227,105800,2966640,9560,9560,9560,9560,0
20250227,105700,2966640,9560,9560,9560,9560,0
20250227,105600,2966640,9560,9560,9560,9560,0
20250227,105500,2966640,9560,9560,9560,9560,0
20250227,105400,2966640,9560,9560,9560,9560,0
20250227,105300,2966640,9560,9560,9560,9560,0
20250227,105200,2966640,9560,9560,9560,9560,0
20250227,105100,2966640,9560,9560,9560,9560,0
20250227,105000,2966640,9560,9560,9560,9560,0
20250227,104900,2966640,9560,9560,9560,9560,7
20250227,104800,2899720,9560,9560,9560,9560,0
20250227,104700,2899720,9560,9560,9560,9560,0
20250227,104600,2899720,9560,9560,9560,9560,0
20250227,104500,2899720,9560,9560,9560,9560,0
20250227,104400,2899720,9560,9560,9560,9560,0
20250227,104300,2899720,9560,9560,9560,9560,0
20250227,104200,2899720,9560,9560,9560,9560,0
20250227,104100,2899720,9560,9560,9560,9560,0
20250227,104000,2899720,9560,9550,9560,9550,2
20250227,103900,2880610,9550,9550,9550,9550,0
20250227,103800,2880610,9550,9550,9550,9550,0
20250227,103700,2880610,9550,9550,9550,9550,0
20250227,103600,2880610,9550,9550,9550,9550,0
20250227,103500,2880610,9550,9550,9550,9550,0
20250227,103400,2880610,9550,9550,9550,9550,0
20250227,103300,2880610,9550,9550,9550,9550,0
20250227,103200,2880610,9550,9550,9550,9550,0
20250227,103100,2880610,9550,9550,9550,9550,0
20250227,103000,2880610,9550,9550,9550,9550,0
20250227,102900,2880610,9550,9550,9550,9550,0
20250227,102800,2880610,9550,9550,9550,9550,0
20250227,102700,2880610,9550,9550,9550,9550,0
20250227,102600,2880610,9550,9550,9550,9550,0
20250227,102500,2880610,9550,9550,9550,9550,5
20250227,102400,2832860,9530,9530,9530,9530,0
20250227,102300,2832860,9530,9530,9530,9530,0
20250227,102200,2832860,9530,9530,9530,9530,0
20250227,102100,2832860,9530,9530,9530,9530,0
20250227,102000,2832860,9530,9530,9530,9530,0
20250227,101900,2832860,9530,9530,9530,9530,0
20250227,101800,2832860,9530,9530,9530,9530,0
20250227,101700,2832860,9530,9530,9530,9530,0
20250227,101600,2832860,9530,9530,9530,9530,0
20250227,101500,2832860,9530,9530,9530,9530,0
20250227,101400,2832860,9530,9530,9530,9530,0
20250227,101300,2832860,9530,9530,9530,9530,0
20250227,101200,2832860,9530,9530,9530,9530,0
20250227,101100,2832860,9530,9530,9530,9530,0
20250227,101000,2832860,9530,9530,9530,9530,0
20250227,100900,2832860,9530,9530,9530,9530,0
20250227,100800,2832860,9530,9530,9530,9530,0
20250227,100700,2832860,9530,9530,9530,9530,0
20250227,100600,2832860,9530,9530,9530,9530,0
20250227,100500,2832860,9530,9530,9530,9530,2
20250227,100400,2813800,9520,9520,9520,9520,0
20250227,100300,2813800,9520,9520,9520,9520,0
20250227,100200,2813800,9520,9520,9520,9520,0
20250227,100100,2813800,9520,9520,9520,9520,0
20250227,100000,2813800,9520,9520,9520,9520,0
20250227,095900,2813800,9520,9520,9520,9520,0
20250227,095800,2813800,9520,9520,9520,9520,0
20250227,095700,2813800,9520,9520,9520,9520,0
20250227,095600,2813800,9520,9520,9520,9520,1
20250227,095500,2804280,9560,9560,9560,9560,0
20250227,095400,2804280,9560,9560,9560,9560,1
20250227,095300,2794720,9560,9560,9560,9560,0
20250227,095200,2794720,9560,9560,9560,9560,0
20250227,095100,2794720,9560,9560,9560,9560,0
20250227,095000,2794720,9560,9560,9560,9560,0
20250227,094900,2794720,9560,9560,9560,9560,0
20250227,094800,2794720,9560,9590,9590,9560,12
20250227,094700,2679730,9590,9590,9590,9590,20
20250227,094600,2487930,9590,9660,9660,9590,6
20250227,094500,2430070,9650,9650,9650,9580,13
20250227,094400,2304690,9500,9480,9500,9480,10
20250227,094300,2209800,9400,9400,9400,9400,0
20250227,094200,2209800,9400,9400,9400,9400,0
20250227,094100,2209800,9400,9400,9400,9400,0
20250227,094000,2209800,9400,9400,9400,9400,0
20250227,093900,2209800,9400,9400,9400,9400,0
20250227,093800,2209800,9400,9400,9400,9400,0
20250227,093700,2209800,9400,9400,9400,9400,0
20250227,093600,2209800,9400,9400,9400,9400,0
20250227,093500,2209800,9400,9400,9400,9400,0
20250227,093400,2209800,9400,9400,9400,9400,0
20250227,093300,2209800,9400,9400,9400,9400,0
20250227,093200,2209800,9400,9400,9400,9400,0
20250227,093100,2209800,9400,9400,9400,9400,0
20250227,093000,2209800,9400,9400,9400,9400,0
20250227,092900,2209800,9400,9400,9400,9400,0
20250227,092800,2209800,9400,9400,9400,9400,0
20250227,092700,2209800,9400,9400,9400,9390,228
20250227,092600,66800,9360,9360,9360,9360,0
20250227,092500,66800,9360,9360,9360,9360,0
20250227,092400,66800,9360,9360,9360,9360,0
20250227,092300,66800,9360,9360,9360,9360,0
20250227,092200,66800,9360,9360,9360,9360,0
20250227,092100,66800,9360,9360,9360,9360,0
20250227,092000,66800,9360,9360,9360,9360,0
20250227,091900,66800,9360,9360,9360,9360,0
20250227,091800,66800,9360,9360,9360,9360,0
20250227,091700,66800,9360,9360,9360,9360,1
20250227,091600,57440,9340,9340,9340,9340,0
20250227,091500,57440,9340,9340,9340,9340,0
20250227,091400,57440,9340,9340,9340,9340,0
20250227,091300,57440,9340,9330,9340,9330,2
20250227,091200,38770,9670,9670,9670,9670,1
20250227,091100,29100,9700,9700,9700,9700,0
20250227,091000,29100,9700,9700,9700,9700,0
20250227,090900,29100,9700,9700,9700,9700,0
20250227,090800,29100,9700,9700,9700,9700,0
20250227,090700,29100,9700,9700,9700,9700,0
20250227,090600,29100,9700,9700,9700,9700,0
20250227,090500,29100,9700,9700,9700,9700,0
20250227,090400,29100,9700,9700,9700,9700,0
20250227,090300,29100,9700,9700,9700,9700,0
20250227,090200,29100,9700,9700,9700,9700,0
20250227,090100,29100,9700,9700,9700,9700,1
20250227,090000,19400,9700,9700,9700,9700,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183500 7022440 9590 9590 9590 9590 67
3 20250227 183400 7022440 9590 9590 9590 9590 0
4 20250227 183300 7022440 9590 9590 9590 9590 0
5 20250227 183200 7022440 9590 9590 9590 9590 0
6 20250227 183100 7022440 9590 9590 9590 9590 0
7 20250227 183000 7022440 9590 9590 9590 9590 0
8 20250227 182900 7022440 9590 9590 9590 9590 0
9 20250227 182800 7022440 9590 9590 9590 9590 0
10 20250227 182700 7022440 9590 9590 9590 9590 0
11 20250227 182600 7022440 9590 9590 9590 9590 0
12 20250227 182500 7022440 9590 9590 9590 9590 0
13 20250227 182400 7022440 9590 9590 9590 9590 0
14 20250227 182300 7022440 9590 9590 9590 9590 0
15 20250227 182200 7022440 9590 9590 9590 9590 0
16 20250227 182100 7022440 9590 9590 9590 9590 0
17 20250227 182000 7022440 9590 9590 9590 9590 0
18 20250227 181900 7022440 9590 9590 9590 9590 0
19 20250227 181800 7022440 9590 9590 9590 9590 0
20 20250227 181700 7022440 9590 9590 9590 9590 0
21 20250227 181600 7022440 9590 9590 9590 9590 0
22 20250227 181500 7022440 9590 9590 9590 9590 0
23 20250227 181400 7022440 9590 9590 9590 9590 0
24 20250227 181300 7022440 9590 9590 9590 9590 0
25 20250227 181200 7022440 9590 9590 9590 9590 0
26 20250227 181100 7022440 9590 9590 9590 9590 0
27 20250227 181000 7022440 9590 9590 9590 9590 0
28 20250227 180900 7022440 9590 9590 9590 9590 0
29 20250227 180800 7022440 9590 9590 9590 9590 0
30 20250227 180700 7022440 9590 9590 9590 9590 0
31 20250227 180600 7022440 9590 9590 9590 9590 0
32 20250227 180500 7022440 9590 9590 9590 9590 67
33 20250227 180400 7022440 9590 9590 9590 9590 0
34 20250227 180300 7022440 9590 9590 9590 9590 0
35 20250227 180200 7022440 9590 9590 9590 9590 0
36 20250227 180100 7022440 9590 9590 9590 9590 0
37 20250227 180000 7022440 9590 9590 9590 9590 0
38 20250227 175900 7022440 9590 9590 9590 9590 0
39 20250227 175800 7022440 9590 9590 9590 9590 0
40 20250227 175700 7022440 9590 9590 9590 9590 0
41 20250227 175600 7022440 9590 9590 9590 9590 0
42 20250227 175500 7022440 9590 9590 9590 9590 0
43 20250227 175400 7022440 9590 9590 9590 9590 0
44 20250227 175300 7022440 9590 9590 9590 9590 0
45 20250227 175200 7022440 9590 9590 9590 9590 0
46 20250227 175100 7022440 9590 9590 9590 9590 0
47 20250227 175000 7022440 9590 9590 9590 9590 0
48 20250227 174900 7022440 9590 9590 9590 9590 0
49 20250227 174800 7022440 9590 9590 9590 9590 0
50 20250227 174700 7022440 9590 9590 9590 9590 0
51 20250227 174600 7022440 9590 9590 9590 9590 0
52 20250227 174500 7022440 9590 9590 9590 9590 0
53 20250227 174400 7022440 9590 9590 9590 9590 0
54 20250227 174300 7022440 9590 9590 9590 9590 0
55 20250227 174200 7022440 9590 9590 9590 9590 0
56 20250227 174100 7022440 9590 9590 9590 9590 0
57 20250227 174000 7022440 9590 9590 9590 9590 0
58 20250227 173900 7022440 9590 9590 9590 9590 0
59 20250227 173800 7022440 9590 9590 9590 9590 0
60 20250227 173700 7022440 9590 9590 9590 9590 0
61 20250227 173600 7022440 9590 9590 9590 9590 0
62 20250227 173500 7022440 9590 9590 9590 9590 67
63 20250227 173400 7022440 9590 9590 9590 9590 0
64 20250227 173300 7022440 9590 9590 9590 9590 0
65 20250227 173200 7022440 9590 9590 9590 9590 0
66 20250227 173100 7022440 9590 9590 9590 9590 0
67 20250227 173000 7022440 9590 9590 9590 9590 0
68 20250227 172900 7022440 9590 9590 9590 9590 0
69 20250227 172800 7022440 9590 9590 9590 9590 0
70 20250227 172700 7022440 9590 9590 9590 9590 0
71 20250227 172600 7022440 9590 9590 9590 9590 0
72 20250227 172500 7022440 9590 9590 9590 9590 0
73 20250227 172400 7022440 9590 9590 9590 9590 0
74 20250227 172300 7022440 9590 9590 9590 9590 0
75 20250227 172200 7022440 9590 9590 9590 9590 0
76 20250227 172100 7022440 9590 9590 9590 9590 0
77 20250227 172000 7022440 9590 9590 9590 9590 0
78 20250227 171900 7022440 9590 9590 9590 9590 0
79 20250227 171800 7022440 9590 9590 9590 9590 0
80 20250227 171700 7022440 9590 9590 9590 9590 0
81 20250227 171600 7022440 9590 9590 9590 9590 0
82 20250227 171500 7022440 9590 9590 9590 9590 0
83 20250227 171400 7022440 9590 9590 9590 9590 0
84 20250227 171300 7022440 9590 9590 9590 9590 0
85 20250227 171200 7022440 9590 9590 9590 9590 0
86 20250227 171100 7022440 9590 9590 9590 9590 0
87 20250227 171000 7022440 9590 9590 9590 9590 0
88 20250227 170900 7022440 9590 9590 9590 9590 0
89 20250227 170800 7022440 9590 9590 9590 9590 0
90 20250227 170700 7022440 9590 9590 9590 9590 0
91 20250227 170600 7022440 9590 9590 9590 9590 0
92 20250227 170500 7022440 9590 9590 9590 9590 67
93 20250227 170400 7022440 9590 9590 9590 9590 0
94 20250227 170300 7022440 9590 9590 9590 9590 0
95 20250227 170200 7022440 9590 9590 9590 9590 0
96 20250227 170100 7022440 9590 9590 9590 9590 0
97 20250227 170000 7022440 9590 9590 9590 9590 0
98 20250227 165900 7022440 9590 9590 9590 9590 0
99 20250227 165800 7022440 9590 9590 9590 9590 0
100 20250227 165700 7022440 9590 9590 9590 9590 0
101 20250227 165600 7022440 9590 9590 9590 9590 0
102 20250227 165500 7022440 9590 9590 9590 9590 0
103 20250227 165400 7022440 9590 9590 9590 9590 0
104 20250227 165300 7022440 9590 9590 9590 9590 0
105 20250227 165200 7022440 9590 9590 9590 9590 0
106 20250227 165100 7022440 9590 9590 9590 9590 0
107 20250227 165000 7022440 9590 9590 9590 9590 0
108 20250227 164900 7022440 9590 9590 9590 9590 0
109 20250227 164800 7022440 9590 9590 9590 9590 0
110 20250227 164700 7022440 9590 9590 9590 9590 0
111 20250227 164600 7022440 9590 9590 9590 9590 0
112 20250227 164500 7022440 9590 9590 9590 9590 0
113 20250227 164400 7022440 9590 9590 9590 9590 0
114 20250227 164300 7022440 9590 9590 9590 9590 0
115 20250227 164200 7022440 9590 9590 9590 9590 0
116 20250227 164100 7022440 9590 9590 9590 9590 0
117 20250227 164000 7022440 9590 9590 9590 9590 0
118 20250227 163900 7022440 9590 9590 9590 9590 0
119 20250227 163800 7022440 9590 9590 9590 9590 0
120 20250227 163700 7022440 9590 9590 9590 9590 0
121 20250227 163600 7022440 9590 9590 9590 9590 0
122 20250227 163500 7022440 9590 9590 9590 9590 67
123 20250227 163400 7022440 9590 9590 9590 9590 0
124 20250227 163300 7022440 9590 9590 9590 9590 0
125 20250227 163200 7022440 9590 9590 9590 9590 0
126 20250227 163100 7022440 9590 9590 9590 9590 0
127 20250227 163000 7022440 9590 9590 9590 9590 0
128 20250227 162900 7022440 9590 9590 9590 9590 0
129 20250227 162800 7022440 9590 9590 9590 9590 0
130 20250227 162700 7022440 9590 9590 9590 9590 0
131 20250227 162600 7022440 9590 9590 9590 9590 0
132 20250227 162500 7022440 9590 9590 9590 9590 0
133 20250227 162400 7022440 9590 9590 9590 9590 0
134 20250227 162300 7022440 9590 9590 9590 9590 0
135 20250227 162200 7022440 9590 9590 9590 9590 0
136 20250227 162100 7022440 9590 9590 9590 9590 0
137 20250227 162000 7022440 9590 9590 9590 9590 0
138 20250227 161900 7022440 9590 9590 9590 9590 0
139 20250227 161800 7022440 9590 9590 9590 9590 0
140 20250227 161700 7022440 9590 9590 9590 9590 0
141 20250227 161600 7022440 9590 9590 9590 9590 0
142 20250227 161500 7022440 9590 9590 9590 9590 0
143 20250227 161400 7022440 9590 9590 9590 9590 0
144 20250227 161300 7022440 9590 9590 9590 9590 0
145 20250227 161200 7022440 9590 9590 9590 9590 0
146 20250227 161100 7022440 9590 9590 9590 9590 0
147 20250227 161000 7022440 9590 9590 9590 9590 0
148 20250227 160900 7022440 9590 9590 9590 9590 0
149 20250227 160800 7022440 9590 9590 9590 9590 0
150 20250227 160700 7022440 9590 9590 9590 9590 0
151 20250227 160600 7022440 9590 9590 9590 9590 0
152 20250227 160500 7022440 9590 9590 9590 9590 67
153 20250227 160400 7022440 9590 9590 9590 9590 0
154 20250227 160300 7022440 9590 9590 9590 9590 0
155 20250227 160200 7022440 9590 9590 9590 9590 0
156 20250227 160100 7022440 9590 9590 9590 9590 0
157 20250227 160000 7022440 9590 9590 9590 9590 0
158 20250227 155900 7022440 9590 9590 9590 9590 0
159 20250227 155800 7022440 9590 9590 9590 9590 0
160 20250227 155700 7022440 9590 9590 9590 9590 0
161 20250227 155600 7022440 9590 9590 9590 9590 0
162 20250227 155500 7022440 9590 9590 9590 9590 0
163 20250227 155400 7022440 9590 9590 9590 9590 0
164 20250227 155300 7022440 9590 9590 9590 9590 0
165 20250227 155200 7022440 9590 9590 9590 9590 0
166 20250227 155100 7022440 9590 9590 9590 9590 0
167 20250227 155000 7022440 9590 9590 9590 9590 0
168 20250227 154900 7022440 9590 9590 9590 9590 0
169 20250227 154800 7022440 9590 9590 9590 9590 0
170 20250227 154700 7022440 9590 9590 9590 9590 0
171 20250227 154600 7022440 9590 9590 9590 9590 0
172 20250227 154500 7022440 9590 9590 9590 9590 0
173 20250227 154400 7022440 9590 9590 9590 9590 0
174 20250227 154300 7022440 9590 9590 9590 9590 0
175 20250227 154200 7022440 9590 9590 9590 9590 0
176 20250227 154100 7022440 9590 9590 9590 9590 0
177 20250227 154000 7022440 9590 9590 9590 9590 0
178 20250227 153900 7022440 9590 9590 9590 9590 0
179 20250227 153800 7022440 9590 9590 9590 9590 0
180 20250227 153700 7022440 9590 9590 9590 9590 0
181 20250227 153600 7022440 9590 9590 9590 9590 0
182 20250227 153500 7022440 9590 9590 9590 9590 67
183 20250227 153400 7022440 9590 9590 9590 9590 0
184 20250227 153300 7022440 9590 9590 9590 9590 0
185 20250227 153200 7022440 9590 9590 9590 9590 0
186 20250227 153100 7022440 9590 9590 9590 9590 0
187 20250227 153000 7022440 9590 9590 9590 9590 67
188 20250227 152900 6379910 9590 9590 9590 9590 0
189 20250227 152800 6379910 9590 9590 9590 9590 0
190 20250227 152700 6379910 9590 9590 9590 9590 0
191 20250227 152600 6379910 9590 9590 9590 9590 0
192 20250227 152500 6379910 9590 9590 9590 9590 0
193 20250227 152400 6379910 9590 9590 9590 9590 0
194 20250227 152300 6379910 9590 9590 9590 9590 0
195 20250227 152200 6379910 9590 9590 9590 9590 0
196 20250227 152100 6379910 9590 9590 9590 9590 0
197 20250227 152000 6379910 9590 9590 9590 9590 0
198 20250227 151900 6379910 9590 9590 9590 9590 0
199 20250227 151800 6379910 9590 9590 9590 9590 0
200 20250227 151700 6379910 9590 9590 9590 9590 35
201 20250227 151600 6044260 9580 9580 9580 9580 17
202 20250227 151500 5881400 9590 9590 9590 9590 0
203 20250227 151400 5881400 9590 9590 9590 9590 0
204 20250227 151300 5881400 9590 9590 9590 9590 0
205 20250227 151200 5881400 9590 9590 9590 9590 0
206 20250227 151100 5881400 9590 9590 9590 9590 0
207 20250227 151000 5881400 9590 9590 9590 9590 0
208 20250227 150900 5881400 9590 9590 9590 9590 0
209 20250227 150800 5881400 9590 9590 9590 9590 0
210 20250227 150700 5881400 9590 9590 9590 9590 0
211 20250227 150600 5881400 9590 9590 9590 9590 0
212 20250227 150500 5881400 9590 9590 9590 9590 0
213 20250227 150400 5881400 9590 9590 9590 9590 0
214 20250227 150300 5881400 9590 9590 9590 9590 26
215 20250227 150200 5632060 9570 9570 9570 9570 0
216 20250227 150100 5632060 9570 9570 9570 9570 0
217 20250227 150000 5632060 9570 9570 9570 9570 0
218 20250227 145900 5632060 9570 9570 9570 9570 0
219 20250227 145800 5632060 9570 9570 9570 9570 0
220 20250227 145700 5632060 9570 9570 9570 9570 0
221 20250227 145600 5632060 9570 9570 9570 9570 0
222 20250227 145500 5632060 9570 9570 9570 9570 0
223 20250227 145400 5632060 9570 9570 9570 9570 0
224 20250227 145300 5632060 9570 9570 9570 9570 0
225 20250227 145200 5632060 9570 9570 9570 9570 0
226 20250227 145100 5632060 9570 9570 9570 9570 0
227 20250227 145000 5632060 9570 9570 9570 9570 0
228 20250227 144900 5632060 9570 9570 9570 9570 0
229 20250227 144800 5632060 9570 9570 9570 9570 0
230 20250227 144700 5632060 9570 9570 9570 9570 0
231 20250227 144600 5632060 9570 9570 9570 9570 4
232 20250227 144500 5593780 9590 9590 9590 9590 0
233 20250227 144400 5593780 9590 9590 9590 9590 0
234 20250227 144300 5593780 9590 9590 9590 9590 0
235 20250227 144200 5593780 9590 9590 9590 9590 0
236 20250227 144100 5593780 9590 9590 9590 9590 0
237 20250227 144000 5593780 9590 9590 9590 9590 24
238 20250227 143900 5363620 9580 9580 9580 9580 0
239 20250227 143800 5363620 9580 9580 9580 9580 0
240 20250227 143700 5363620 9580 9580 9580 9580 0
241 20250227 143600 5363620 9580 9580 9580 9580 0
242 20250227 143500 5363620 9580 9580 9580 9580 0
243 20250227 143400 5363620 9580 9580 9580 9580 0
244 20250227 143300 5363620 9580 9580 9580 9580 0
245 20250227 143200 5363620 9580 9580 9580 9580 0
246 20250227 143100 5363620 9580 9580 9580 9580 0
247 20250227 143000 5363620 9580 9580 9580 9580 0
248 20250227 142900 5363620 9580 9580 9580 9580 0
249 20250227 142800 5363620 9580 9580 9580 9580 0
250 20250227 142700 5363620 9580 9580 9580 9580 0
251 20250227 142600 5363620 9580 9580 9580 9580 0
252 20250227 142500 5363620 9580 9580 9580 9580 0
253 20250227 142400 5363620 9580 9580 9580 9580 0
254 20250227 142300 5363620 9580 9580 9580 9580 0
255 20250227 142200 5363620 9580 9580 9580 9580 1
256 20250227 142100 5354040 9580 9580 9580 9580 0
257 20250227 142000 5354040 9580 9580 9580 9580 0
258 20250227 141900 5354040 9580 9580 9580 9580 1
259 20250227 141800 5344460 9590 9590 9590 9590 0
260 20250227 141700 5344460 9590 9590 9590 9590 0
261 20250227 141600 5344460 9590 9590 9590 9590 0
262 20250227 141500 5344460 9590 9590 9590 9590 0
263 20250227 141400 5344460 9590 9590 9590 9590 0
264 20250227 141300 5344460 9590 9590 9590 9590 0
265 20250227 141200 5344460 9590 9590 9590 9590 0
266 20250227 141100 5344460 9590 9590 9590 9590 0
267 20250227 141000 5344460 9590 9590 9590 9590 0
268 20250227 140900 5344460 9590 9590 9590 9590 0
269 20250227 140800 5344460 9590 9590 9590 9590 0
270 20250227 140700 5344460 9590 9590 9590 9590 0
271 20250227 140600 5344460 9590 9590 9590 9590 0
272 20250227 140500 5344460 9590 9590 9590 9590 0
273 20250227 140400 5344460 9590 9590 9590 9590 0
274 20250227 140300 5344460 9590 9590 9590 9590 0
275 20250227 140200 5344460 9590 9590 9590 9590 0
276 20250227 140100 5344460 9590 9590 9590 9590 0
277 20250227 140000 5344460 9590 9590 9590 9590 0
278 20250227 135900 5344460 9590 9590 9590 9590 0
279 20250227 135800 5344460 9590 9590 9590 9590 0
280 20250227 135700 5344460 9590 9590 9590 9590 0
281 20250227 135600 5344460 9590 9590 9590 9590 0
282 20250227 135500 5344460 9590 9590 9590 9590 0
283 20250227 135400 5344460 9590 9590 9590 9590 0
284 20250227 135300 5344460 9590 9590 9590 9590 0
285 20250227 135200 5344460 9590 9590 9590 9590 0
286 20250227 135100 5344460 9590 9590 9590 9590 0
287 20250227 135000 5344460 9590 9590 9590 9590 34
288 20250227 134900 5018400 9590 9590 9590 9590 0
289 20250227 134800 5018400 9590 9590 9590 9590 0
290 20250227 134700 5018400 9590 9590 9590 9590 0
291 20250227 134600 5018400 9590 9590 9590 9590 0
292 20250227 134500 5018400 9590 9590 9590 9590 0
293 20250227 134400 5018400 9590 9590 9590 9590 0
294 20250227 134300 5018400 9590 9590 9590 9590 0
295 20250227 134200 5018400 9590 9590 9590 9590 0
296 20250227 134100 5018400 9590 9590 9590 9590 0
297 20250227 134000 5018400 9590 9590 9590 9590 0
298 20250227 133900 5018400 9590 9590 9590 9590 0
299 20250227 133800 5018400 9590 9590 9590 9590 0
300 20250227 133700 5018400 9590 9590 9590 9590 0
301 20250227 133600 5018400 9590 9590 9590 9590 0
302 20250227 133500 5018400 9590 9590 9590 9590 0
303 20250227 133400 5018400 9590 9590 9590 9590 0
304 20250227 133300 5018400 9590 9590 9590 9590 0
305 20250227 133200 5018400 9590 9590 9590 9590 0
306 20250227 133100 5018400 9590 9590 9590 9590 0
307 20250227 133000 5018400 9590 9590 9590 9590 0
308 20250227 132900 5018400 9590 9590 9590 9590 0
309 20250227 132800 5018400 9590 9590 9590 9590 0
310 20250227 132700 5018400 9590 9590 9590 9590 0
311 20250227 132600 5018400 9590 9590 9590 9590 0
312 20250227 132500 5018400 9590 9590 9590 9590 0
313 20250227 132400 5018400 9590 9590 9590 9590 0
314 20250227 132300 5018400 9590 9590 9590 9590 0
315 20250227 132200 5018400 9590 9590 9590 9590 0
316 20250227 132100 5018400 9590 9590 9590 9590 0
317 20250227 132000 5018400 9590 9590 9590 9590 0
318 20250227 131900 5018400 9590 9590 9590 9590 0
319 20250227 131800 5018400 9590 9590 9590 9590 0
320 20250227 131700 5018400 9590 9590 9590 9590 0
321 20250227 131600 5018400 9590 9590 9590 9590 0
322 20250227 131500 5018400 9590 9590 9590 9590 1
323 20250227 131400 5008810 9590 9590 9590 9590 0
324 20250227 131300 5008810 9590 9590 9590 9590 0
325 20250227 131200 5008810 9590 9590 9590 9590 0
326 20250227 131100 5008810 9590 9590 9590 9590 0
327 20250227 131000 5008810 9590 9590 9590 9590 0
328 20250227 130900 5008810 9590 9590 9590 9590 0
329 20250227 130800 5008810 9590 9590 9590 9590 0
330 20250227 130700 5008810 9590 9590 9590 9590 0
331 20250227 130600 5008810 9590 9590 9590 9590 0
332 20250227 130500 5008810 9590 9590 9590 9590 0
333 20250227 130400 5008810 9590 9590 9590 9590 0
334 20250227 130300 5008810 9590 9590 9590 9590 0
335 20250227 130200 5008810 9590 9590 9590 9590 0
336 20250227 130100 5008810 9590 9590 9590 9590 0
337 20250227 130000 5008810 9590 9590 9590 9590 0
338 20250227 125900 5008810 9590 9590 9590 9590 0
339 20250227 125800 5008810 9590 9590 9590 9590 0
340 20250227 125700 5008810 9590 9590 9590 9590 0
341 20250227 125600 5008810 9590 9590 9590 9590 0
342 20250227 125500 5008810 9590 9590 9590 9590 0
343 20250227 125400 5008810 9590 9590 9590 9590 0
344 20250227 125300 5008810 9590 9590 9590 9590 0
345 20250227 125200 5008810 9590 9590 9590 9590 0
346 20250227 125100 5008810 9590 9590 9590 9590 0
347 20250227 125000 5008810 9590 9590 9590 9590 0
348 20250227 124900 5008810 9590 9590 9590 9590 0
349 20250227 124800 5008810 9590 9590 9590 9590 0
350 20250227 124700 5008810 9590 9590 9590 9590 0
351 20250227 124600 5008810 9590 9590 9590 9590 0
352 20250227 124500 5008810 9590 9590 9590 9590 0
353 20250227 124400 5008810 9590 9590 9590 9590 0
354 20250227 124300 5008810 9590 9590 9590 9590 0
355 20250227 124200 5008810 9590 9590 9590 9590 0
356 20250227 124100 5008810 9590 9590 9590 9590 0
357 20250227 124000 5008810 9590 9590 9590 9590 0
358 20250227 123900 5008810 9590 9590 9590 9590 0
359 20250227 123800 5008810 9590 9590 9590 9590 0
360 20250227 123700 5008810 9590 9590 9590 9590 0
361 20250227 123600 5008810 9590 9590 9590 9590 0
362 20250227 123500 5008810 9590 9590 9590 9590 0
363 20250227 123400 5008810 9590 9590 9590 9590 0
364 20250227 123300 5008810 9590 9590 9590 9590 0
365 20250227 123200 5008810 9590 9590 9590 9590 0
366 20250227 123100 5008810 9590 9590 9590 9590 0
367 20250227 123000 5008810 9590 9590 9590 9590 0
368 20250227 122900 5008810 9590 9590 9590 9590 0
369 20250227 122800 5008810 9590 9590 9590 9590 0
370 20250227 122700 5008810 9590 9590 9590 9590 0
371 20250227 122600 5008810 9590 9590 9590 9590 0
372 20250227 122500 5008810 9590 9590 9590 9590 0
373 20250227 122400 5008810 9590 9590 9590 9590 0
374 20250227 122300 5008810 9590 9590 9590 9590 42
375 20250227 122200 4606030 9590 9590 9590 9590 0
376 20250227 122100 4606030 9590 9590 9590 9590 0
377 20250227 122000 4606030 9590 9590 9590 9590 0
378 20250227 121900 4606030 9590 9590 9590 9590 0
379 20250227 121800 4606030 9590 9590 9590 9590 0
380 20250227 121700 4606030 9590 9590 9590 9590 0
381 20250227 121600 4606030 9590 9590 9590 9590 0
382 20250227 121500 4606030 9590 9590 9590 9590 0
383 20250227 121400 4606030 9590 9590 9590 9590 0
384 20250227 121300 4606030 9590 9590 9590 9590 0
385 20250227 121200 4606030 9590 9590 9590 9590 0
386 20250227 121100 4606030 9590 9590 9590 9590 0
387 20250227 121000 4606030 9590 9590 9590 9590 0
388 20250227 120900 4606030 9590 9590 9590 9590 0
389 20250227 120800 4606030 9590 9590 9590 9590 0
390 20250227 120700 4606030 9590 9590 9590 9590 0
391 20250227 120600 4606030 9590 9590 9590 9590 0
392 20250227 120500 4606030 9590 9590 9590 9590 0
393 20250227 120400 4606030 9590 9590 9590 9590 0
394 20250227 120300 4606030 9590 9590 9590 9590 0
395 20250227 120200 4606030 9590 9590 9590 9590 0
396 20250227 120100 4606030 9590 9590 9590 9590 0
397 20250227 120000 4606030 9590 9590 9590 9590 3
398 20250227 115900 4577260 9590 9590 9590 9590 0
399 20250227 115800 4577260 9590 9590 9590 9590 0
400 20250227 115700 4577260 9590 9590 9590 9590 0
401 20250227 115600 4577260 9590 9590 9590 9590 0
402 20250227 115500 4577260 9590 9590 9590 9590 0
403 20250227 115400 4577260 9590 9590 9590 9590 0
404 20250227 115300 4577260 9590 9590 9590 9590 0
405 20250227 115200 4577260 9590 9590 9590 9590 0
406 20250227 115100 4577260 9590 9590 9590 9590 0
407 20250227 115000 4577260 9590 9590 9590 9590 0
408 20250227 114900 4577260 9590 9590 9590 9590 0
409 20250227 114800 4577260 9590 9590 9590 9590 0
410 20250227 114700 4577260 9590 9590 9590 9590 0
411 20250227 114600 4577260 9590 9590 9590 9590 0
412 20250227 114500 4577260 9590 9590 9590 9590 0
413 20250227 114400 4577260 9590 9590 9590 9590 10
414 20250227 114300 4481360 9590 9590 9590 9590 0
415 20250227 114200 4481360 9590 9590 9590 9590 0
416 20250227 114100 4481360 9590 9590 9590 9590 0
417 20250227 114000 4481360 9590 9590 9590 9590 0
418 20250227 113900 4481360 9590 9590 9590 9590 0
419 20250227 113800 4481360 9590 9590 9590 9590 0
420 20250227 113700 4481360 9590 9590 9590 9590 0
421 20250227 113600 4481360 9590 9590 9590 9590 107
422 20250227 113500 3455230 9590 9590 9590 9590 31
423 20250227 113400 3157940 9590 9590 9590 9590 0
424 20250227 113300 3157940 9590 9590 9590 9590 1
425 20250227 113200 3148350 9580 9580 9580 9580 0
426 20250227 113100 3148350 9580 9580 9580 9580 0
427 20250227 113000 3148350 9580 9580 9580 9580 1
428 20250227 112900 3138770 9570 9570 9570 9570 0
429 20250227 112800 3138770 9570 9570 9570 9570 0
430 20250227 112700 3138770 9570 9570 9570 9570 0
431 20250227 112600 3138770 9570 9570 9570 9570 0
432 20250227 112500 3138770 9570 9570 9570 9570 0
433 20250227 112400 3138770 9570 9570 9570 9570 0
434 20250227 112300 3138770 9570 9570 9570 9570 0
435 20250227 112200 3138770 9570 9570 9570 9570 0
436 20250227 112100 3138770 9570 9570 9570 9570 5
437 20250227 112000 3090920 9560 9560 9560 9560 0
438 20250227 111900 3090920 9560 9560 9560 9560 0
439 20250227 111800 3090920 9560 9560 9560 9560 0
440 20250227 111700 3090920 9560 9560 9560 9560 2
441 20250227 111600 3071800 9560 9560 9560 9560 0
442 20250227 111500 3071800 9560 9560 9560 9560 0
443 20250227 111400 3071800 9560 9560 9560 9560 0
444 20250227 111300 3071800 9560 9560 9560 9560 0
445 20250227 111200 3071800 9560 9560 9560 9560 0
446 20250227 111100 3071800 9560 9560 9560 9560 0
447 20250227 111000 3071800 9560 9560 9560 9560 0
448 20250227 110900 3071800 9560 9560 9560 9560 0
449 20250227 110800 3071800 9560 9560 9560 9560 0
450 20250227 110700 3071800 9560 9560 9560 9560 0
451 20250227 110600 3071800 9560 9560 9560 9560 0
452 20250227 110500 3071800 9560 9560 9560 9560 0
453 20250227 110400 3071800 9560 9560 9560 9560 0
454 20250227 110300 3071800 9560 9560 9560 9560 11
455 20250227 110200 2966640 9560 9560 9560 9560 0
456 20250227 110100 2966640 9560 9560 9560 9560 0
457 20250227 110000 2966640 9560 9560 9560 9560 0
458 20250227 105900 2966640 9560 9560 9560 9560 0
459 20250227 105800 2966640 9560 9560 9560 9560 0
460 20250227 105700 2966640 9560 9560 9560 9560 0
461 20250227 105600 2966640 9560 9560 9560 9560 0
462 20250227 105500 2966640 9560 9560 9560 9560 0
463 20250227 105400 2966640 9560 9560 9560 9560 0
464 20250227 105300 2966640 9560 9560 9560 9560 0
465 20250227 105200 2966640 9560 9560 9560 9560 0
466 20250227 105100 2966640 9560 9560 9560 9560 0
467 20250227 105000 2966640 9560 9560 9560 9560 0
468 20250227 104900 2966640 9560 9560 9560 9560 7
469 20250227 104800 2899720 9560 9560 9560 9560 0
470 20250227 104700 2899720 9560 9560 9560 9560 0
471 20250227 104600 2899720 9560 9560 9560 9560 0
472 20250227 104500 2899720 9560 9560 9560 9560 0
473 20250227 104400 2899720 9560 9560 9560 9560 0
474 20250227 104300 2899720 9560 9560 9560 9560 0
475 20250227 104200 2899720 9560 9560 9560 9560 0
476 20250227 104100 2899720 9560 9560 9560 9560 0
477 20250227 104000 2899720 9560 9550 9560 9550 2
478 20250227 103900 2880610 9550 9550 9550 9550 0
479 20250227 103800 2880610 9550 9550 9550 9550 0
480 20250227 103700 2880610 9550 9550 9550 9550 0
481 20250227 103600 2880610 9550 9550 9550 9550 0
482 20250227 103500 2880610 9550 9550 9550 9550 0
483 20250227 103400 2880610 9550 9550 9550 9550 0
484 20250227 103300 2880610 9550 9550 9550 9550 0
485 20250227 103200 2880610 9550 9550 9550 9550 0
486 20250227 103100 2880610 9550 9550 9550 9550 0
487 20250227 103000 2880610 9550 9550 9550 9550 0
488 20250227 102900 2880610 9550 9550 9550 9550 0
489 20250227 102800 2880610 9550 9550 9550 9550 0
490 20250227 102700 2880610 9550 9550 9550 9550 0
491 20250227 102600 2880610 9550 9550 9550 9550 0
492 20250227 102500 2880610 9550 9550 9550 9550 5
493 20250227 102400 2832860 9530 9530 9530 9530 0
494 20250227 102300 2832860 9530 9530 9530 9530 0
495 20250227 102200 2832860 9530 9530 9530 9530 0
496 20250227 102100 2832860 9530 9530 9530 9530 0
497 20250227 102000 2832860 9530 9530 9530 9530 0
498 20250227 101900 2832860 9530 9530 9530 9530 0
499 20250227 101800 2832860 9530 9530 9530 9530 0
500 20250227 101700 2832860 9530 9530 9530 9530 0
501 20250227 101600 2832860 9530 9530 9530 9530 0
502 20250227 101500 2832860 9530 9530 9530 9530 0
503 20250227 101400 2832860 9530 9530 9530 9530 0
504 20250227 101300 2832860 9530 9530 9530 9530 0
505 20250227 101200 2832860 9530 9530 9530 9530 0
506 20250227 101100 2832860 9530 9530 9530 9530 0
507 20250227 101000 2832860 9530 9530 9530 9530 0
508 20250227 100900 2832860 9530 9530 9530 9530 0
509 20250227 100800 2832860 9530 9530 9530 9530 0
510 20250227 100700 2832860 9530 9530 9530 9530 0
511 20250227 100600 2832860 9530 9530 9530 9530 0
512 20250227 100500 2832860 9530 9530 9530 9530 2
513 20250227 100400 2813800 9520 9520 9520 9520 0
514 20250227 100300 2813800 9520 9520 9520 9520 0
515 20250227 100200 2813800 9520 9520 9520 9520 0
516 20250227 100100 2813800 9520 9520 9520 9520 0
517 20250227 100000 2813800 9520 9520 9520 9520 0
518 20250227 095900 2813800 9520 9520 9520 9520 0
519 20250227 095800 2813800 9520 9520 9520 9520 0
520 20250227 095700 2813800 9520 9520 9520 9520 0
521 20250227 095600 2813800 9520 9520 9520 9520 1
522 20250227 095500 2804280 9560 9560 9560 9560 0
523 20250227 095400 2804280 9560 9560 9560 9560 1
524 20250227 095300 2794720 9560 9560 9560 9560 0
525 20250227 095200 2794720 9560 9560 9560 9560 0
526 20250227 095100 2794720 9560 9560 9560 9560 0
527 20250227 095000 2794720 9560 9560 9560 9560 0
528 20250227 094900 2794720 9560 9560 9560 9560 0
529 20250227 094800 2794720 9560 9590 9590 9560 12
530 20250227 094700 2679730 9590 9590 9590 9590 20
531 20250227 094600 2487930 9590 9660 9660 9590 6
532 20250227 094500 2430070 9650 9650 9650 9580 13
533 20250227 094400 2304690 9500 9480 9500 9480 10
534 20250227 094300 2209800 9400 9400 9400 9400 0
535 20250227 094200 2209800 9400 9400 9400 9400 0
536 20250227 094100 2209800 9400 9400 9400 9400 0
537 20250227 094000 2209800 9400 9400 9400 9400 0
538 20250227 093900 2209800 9400 9400 9400 9400 0
539 20250227 093800 2209800 9400 9400 9400 9400 0
540 20250227 093700 2209800 9400 9400 9400 9400 0
541 20250227 093600 2209800 9400 9400 9400 9400 0
542 20250227 093500 2209800 9400 9400 9400 9400 0
543 20250227 093400 2209800 9400 9400 9400 9400 0
544 20250227 093300 2209800 9400 9400 9400 9400 0
545 20250227 093200 2209800 9400 9400 9400 9400 0
546 20250227 093100 2209800 9400 9400 9400 9400 0
547 20250227 093000 2209800 9400 9400 9400 9400 0
548 20250227 092900 2209800 9400 9400 9400 9400 0
549 20250227 092800 2209800 9400 9400 9400 9400 0
550 20250227 092700 2209800 9400 9400 9400 9390 228
551 20250227 092600 66800 9360 9360 9360 9360 0
552 20250227 092500 66800 9360 9360 9360 9360 0
553 20250227 092400 66800 9360 9360 9360 9360 0
554 20250227 092300 66800 9360 9360 9360 9360 0
555 20250227 092200 66800 9360 9360 9360 9360 0
556 20250227 092100 66800 9360 9360 9360 9360 0
557 20250227 092000 66800 9360 9360 9360 9360 0
558 20250227 091900 66800 9360 9360 9360 9360 0
559 20250227 091800 66800 9360 9360 9360 9360 0
560 20250227 091700 66800 9360 9360 9360 9360 1
561 20250227 091600 57440 9340 9340 9340 9340 0
562 20250227 091500 57440 9340 9340 9340 9340 0
563 20250227 091400 57440 9340 9340 9340 9340 0
564 20250227 091300 57440 9340 9330 9340 9330 2
565 20250227 091200 38770 9670 9670 9670 9670 1
566 20250227 091100 29100 9700 9700 9700 9700 0
567 20250227 091000 29100 9700 9700 9700 9700 0
568 20250227 090900 29100 9700 9700 9700 9700 0
569 20250227 090800 29100 9700 9700 9700 9700 0
570 20250227 090700 29100 9700 9700 9700 9700 0
571 20250227 090600 29100 9700 9700 9700 9700 0
572 20250227 090500 29100 9700 9700 9700 9700 0
573 20250227 090400 29100 9700 9700 9700 9700 0
574 20250227 090300 29100 9700 9700 9700 9700 0
575 20250227 090200 29100 9700 9700 9700 9700 0
576 20250227 090100 29100 9700 9700 9700 9700 1
577 20250227 090000 19400 9700 9700 9700 9700 2

1
001560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,9900000,0,92070000000,0.00
20250224,0,9900000,0,91575000000,0.00
20250221,0,9900000,0,94941000000,0.00
20250220,0,9900000,0,97218000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 9900000 0 92070000000 0.00
3 20250224 0 9900000 0 91575000000 0.00
4 20250221 0 9900000 0 94941000000 0.00
5 20250220 0 9900000 0 97218000000 0.00