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
001750/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,162563540,12510,12510,12510,12510,80
20250227,183400,162563540,12510,12510,12510,12510,0
20250227,183300,162563540,12510,12510,12510,12510,0
20250227,183200,162563540,12510,12510,12510,12510,0
20250227,183100,162563540,12510,12510,12510,12510,0
20250227,183000,162563540,12510,12510,12510,12510,0
20250227,182900,162563540,12510,12510,12510,12510,0
20250227,182800,162563540,12510,12510,12510,12510,0
20250227,182700,162563540,12510,12510,12510,12510,0
20250227,182600,162563540,12510,12510,12510,12510,0
20250227,182500,162563540,12510,12510,12510,12510,0
20250227,182400,162563540,12510,12510,12510,12510,0
20250227,182300,162563540,12510,12510,12510,12510,0
20250227,182200,162563540,12510,12510,12510,12510,0
20250227,182100,162563540,12510,12510,12510,12510,0
20250227,182000,162563540,12510,12510,12510,12510,0
20250227,181900,162563540,12510,12510,12510,12510,0
20250227,181800,162563540,12510,12510,12510,12510,0
20250227,181700,162563540,12510,12510,12510,12510,0
20250227,181600,162563540,12510,12510,12510,12510,0
20250227,181500,162563540,12510,12510,12510,12510,0
20250227,181400,162563540,12510,12510,12510,12510,0
20250227,181300,162563540,12510,12510,12510,12510,0
20250227,181200,162563540,12510,12510,12510,12510,0
20250227,181100,162563540,12510,12510,12510,12510,0
20250227,181000,162563540,12510,12510,12510,12510,0
20250227,180900,162563540,12510,12510,12510,12510,0
20250227,180800,162563540,12510,12510,12510,12510,0
20250227,180700,162563540,12510,12510,12510,12510,0
20250227,180600,162563540,12510,12510,12510,12510,0
20250227,180500,162563540,12510,12510,12510,12510,80
20250227,180400,162563540,12510,12510,12510,12510,0
20250227,180300,162563540,12510,12510,12510,12510,0
20250227,180200,162563540,12510,12510,12510,12510,0
20250227,180100,162563540,12510,12510,12510,12510,0
20250227,180000,162563540,12510,12510,12510,12510,0
20250227,175900,162563540,12510,12510,12510,12510,0
20250227,175800,162563540,12510,12510,12510,12510,0
20250227,175700,162563540,12510,12510,12510,12510,0
20250227,175600,162563540,12510,12510,12510,12510,0
20250227,175500,162563540,12510,12510,12510,12510,0
20250227,175400,162563540,12510,12510,12510,12510,0
20250227,175300,162563540,12510,12510,12510,12510,0
20250227,175200,162563540,12510,12510,12510,12510,0
20250227,175100,162563540,12510,12510,12510,12510,0
20250227,175000,162563540,12510,12510,12510,12510,0
20250227,174900,162563540,12510,12510,12510,12510,0
20250227,174800,162563540,12510,12510,12510,12510,0
20250227,174700,162563540,12510,12510,12510,12510,0
20250227,174600,162563540,12510,12510,12510,12510,0
20250227,174500,162563540,12510,12510,12510,12510,0
20250227,174400,162563540,12510,12510,12510,12510,0
20250227,174300,162563540,12510,12510,12510,12510,0
20250227,174200,162563540,12510,12510,12510,12510,0
20250227,174100,162563540,12510,12510,12510,12510,0
20250227,174000,162563540,12510,12510,12510,12510,0
20250227,173900,162563540,12510,12510,12510,12510,0
20250227,173800,162563540,12510,12510,12510,12510,0
20250227,173700,162563540,12510,12510,12510,12510,0
20250227,173600,162563540,12510,12510,12510,12510,0
20250227,173500,162563540,12510,12510,12510,12510,80
20250227,173400,162563540,12510,12510,12510,12510,0
20250227,173300,162563540,12510,12510,12510,12510,0
20250227,173200,162563540,12510,12510,12510,12510,0
20250227,173100,162563540,12510,12510,12510,12510,0
20250227,173000,162563540,12510,12510,12510,12510,0
20250227,172900,162563540,12510,12510,12510,12510,0
20250227,172800,162563540,12510,12510,12510,12510,0
20250227,172700,162563540,12510,12510,12510,12510,0
20250227,172600,162563540,12510,12510,12510,12510,0
20250227,172500,162563540,12510,12510,12510,12510,0
20250227,172400,162563540,12510,12510,12510,12510,0
20250227,172300,162563540,12510,12510,12510,12510,0
20250227,172200,162563540,12510,12510,12510,12510,0
20250227,172100,162563540,12510,12510,12510,12510,0
20250227,172000,162563540,12510,12510,12510,12510,0
20250227,171900,162563540,12510,12510,12510,12510,0
20250227,171800,162563540,12510,12510,12510,12510,0
20250227,171700,162563540,12510,12510,12510,12510,0
20250227,171600,162563540,12510,12510,12510,12510,0
20250227,171500,162563540,12510,12510,12510,12510,0
20250227,171400,162563540,12510,12510,12510,12510,0
20250227,171300,162563540,12510,12510,12510,12510,0
20250227,171200,162563540,12510,12510,12510,12510,0
20250227,171100,162563540,12510,12510,12510,12510,0
20250227,171000,162563540,12510,12510,12510,12510,0
20250227,170900,162563540,12510,12510,12510,12510,0
20250227,170800,162563540,12510,12510,12510,12510,0
20250227,170700,162563540,12510,12510,12510,12510,0
20250227,170600,162563540,12510,12510,12510,12510,0
20250227,170500,162563540,12510,12510,12510,12510,80
20250227,170400,162563540,12510,12510,12510,12510,0
20250227,170300,162563540,12510,12510,12510,12510,0
20250227,170200,162563540,12510,12510,12510,12510,0
20250227,170100,162563540,12510,12510,12510,12510,0
20250227,170000,162563540,12510,12510,12510,12510,0
20250227,165900,162563540,12510,12510,12510,12510,0
20250227,165800,162563540,12510,12510,12510,12510,0
20250227,165700,162563540,12510,12510,12510,12510,0
20250227,165600,162563540,12510,12510,12510,12510,0
20250227,165500,162563540,12510,12510,12510,12510,0
20250227,165400,162563540,12510,12510,12510,12510,0
20250227,165300,162563540,12510,12510,12510,12510,0
20250227,165200,162563540,12510,12510,12510,12510,0
20250227,165100,162563540,12510,12510,12510,12510,0
20250227,165000,162563540,12510,12510,12510,12510,0
20250227,164900,162563540,12510,12510,12510,12510,0
20250227,164800,162563540,12510,12510,12510,12510,0
20250227,164700,162563540,12510,12510,12510,12510,0
20250227,164600,162563540,12510,12510,12510,12510,0
20250227,164500,162563540,12510,12510,12510,12510,0
20250227,164400,162563540,12510,12510,12510,12510,0
20250227,164300,162563540,12510,12510,12510,12510,0
20250227,164200,162563540,12510,12510,12510,12510,0
20250227,164100,162563540,12510,12510,12510,12510,0
20250227,164000,162563540,12510,12510,12510,12510,0
20250227,163900,162563540,12510,12510,12510,12510,0
20250227,163800,162563540,12510,12510,12510,12510,0
20250227,163700,162563540,12510,12510,12510,12510,0
20250227,163600,162563540,12510,12510,12510,12510,0
20250227,163500,162563540,12510,12510,12510,12510,80
20250227,163400,162563540,12510,12510,12510,12510,0
20250227,163300,162563540,12510,12510,12510,12510,0
20250227,163200,162563540,12510,12510,12510,12510,0
20250227,163100,162563540,12510,12510,12510,12510,0
20250227,163000,162563540,12510,12510,12510,12510,0
20250227,162900,162563540,12510,12510,12510,12510,0
20250227,162800,162563540,12510,12510,12510,12510,0
20250227,162700,162563540,12510,12510,12510,12510,0
20250227,162600,162563540,12510,12510,12510,12510,0
20250227,162500,162563540,12510,12510,12510,12510,0
20250227,162400,162563540,12510,12510,12510,12510,0
20250227,162300,162563540,12510,12510,12510,12510,0
20250227,162200,162563540,12510,12510,12510,12510,0
20250227,162100,162563540,12510,12510,12510,12510,0
20250227,162000,162563540,12510,12510,12510,12510,0
20250227,161900,162563540,12510,12510,12510,12510,0
20250227,161800,162563540,12510,12510,12510,12510,0
20250227,161700,162563540,12510,12510,12510,12510,0
20250227,161600,162563540,12510,12510,12510,12510,0
20250227,161500,162563540,12510,12510,12510,12510,0
20250227,161400,162563540,12510,12510,12510,12510,0
20250227,161300,162563540,12510,12510,12510,12510,0
20250227,161200,162563540,12510,12510,12510,12510,0
20250227,161100,162563540,12510,12510,12510,12510,0
20250227,161000,162563540,12510,12510,12510,12510,0
20250227,160900,162563540,12510,12510,12510,12510,0
20250227,160800,162563540,12510,12510,12510,12510,0
20250227,160700,162563540,12510,12510,12510,12510,0
20250227,160600,162563540,12510,12510,12510,12510,0
20250227,160500,162563540,12510,12510,12510,12510,80
20250227,160400,162563540,12510,12510,12510,12510,0
20250227,160300,162563540,12510,12510,12510,12510,0
20250227,160200,162563540,12510,12510,12510,12510,0
20250227,160100,162563540,12510,12510,12510,12510,0
20250227,160000,162563540,12510,12510,12510,12510,0
20250227,155900,162563540,12510,12510,12510,12510,0
20250227,155800,162563540,12510,12510,12510,12510,0
20250227,155700,162563540,12510,12510,12510,12510,0
20250227,155600,162563540,12510,12510,12510,12510,0
20250227,155500,162563540,12510,12510,12510,12510,0
20250227,155400,162563540,12510,12510,12510,12510,0
20250227,155300,162563540,12510,12510,12510,12510,0
20250227,155200,162563540,12510,12510,12510,12510,0
20250227,155100,162563540,12510,12510,12510,12510,0
20250227,155000,162563540,12510,12510,12510,12510,0
20250227,154900,162563540,12510,12510,12510,12510,0
20250227,154800,162563540,12510,12510,12510,12510,0
20250227,154700,162563540,12510,12510,12510,12510,0
20250227,154600,162563540,12510,12510,12510,12510,0
20250227,154500,162563540,12510,12510,12510,12510,0
20250227,154400,162563540,12510,12510,12510,12510,0
20250227,154300,162563540,12510,12510,12510,12510,0
20250227,154200,162563540,12510,12510,12510,12510,0
20250227,154100,162563540,12510,12510,12510,12510,0
20250227,154000,162563540,12510,12510,12510,12510,0
20250227,153900,162563540,12510,12510,12510,12510,0
20250227,153800,162563540,12510,12510,12510,12510,0
20250227,153700,162563540,12510,12510,12510,12510,0
20250227,153600,162563540,12510,12510,12510,12510,0
20250227,153500,162563540,12510,12510,12510,12510,80
20250227,153400,162563540,12510,12510,12510,12510,0
20250227,153300,162563540,12510,12510,12510,12510,0
20250227,153200,162563540,12510,12510,12510,12510,0
20250227,153100,162563540,12510,12510,12510,12510,0
20250227,153000,162563540,12510,12510,12510,12510,80
20250227,152900,161562740,12520,12520,12520,12520,0
20250227,152800,161562740,12520,12520,12520,12520,0
20250227,152700,161562740,12520,12520,12520,12520,0
20250227,152600,161562740,12520,12520,12520,12520,0
20250227,152500,161562740,12520,12520,12520,12520,0
20250227,152400,161562740,12520,12520,12520,12520,0
20250227,152300,161562740,12520,12520,12520,12520,0
20250227,152200,161562740,12520,12520,12520,12520,0
20250227,152100,161562740,12520,12520,12520,12520,0
20250227,152000,161562740,12520,12520,12520,12520,0
20250227,151900,161562740,12520,12520,12520,12520,24
20250227,151800,161262260,12570,12570,12570,12570,0
20250227,151700,161262260,12570,12570,12570,12570,0
20250227,151600,161262260,12570,12570,12570,12570,60
20250227,151500,160508060,12540,12540,12540,12540,214
20250227,151400,157824500,12520,12520,12520,12520,0
20250227,151300,157824500,12520,12520,12520,12520,0
20250227,151200,157824500,12520,12520,12520,12520,2
20250227,151100,157799460,12520,12520,12520,12520,0
20250227,151000,157799460,12520,12530,12530,12520,700
20250227,150900,149034160,12540,12540,12540,12540,0
20250227,150800,149034160,12540,12540,12540,12540,7
20250227,150700,148946380,12540,12540,12540,12540,0
20250227,150600,148946380,12540,12540,12540,12540,0
20250227,150500,148946380,12540,12540,12540,12540,0
20250227,150400,148946380,12540,12540,12540,12540,0
20250227,150300,148946380,12540,12540,12540,12540,0
20250227,150200,148946380,12540,12540,12540,12540,0
20250227,150100,148946380,12540,12540,12540,12540,0
20250227,150000,148946380,12540,12540,12540,12540,1
20250227,145900,148933840,12570,12570,12570,12570,0
20250227,145800,148933840,12570,12570,12570,12570,0
20250227,145700,148933840,12570,12570,12570,12570,0
20250227,145600,148933840,12570,12570,12570,12570,150
20250227,145500,147048340,12570,12570,12570,12570,0
20250227,145400,147048340,12570,12570,12570,12570,0
20250227,145300,147048340,12570,12570,12570,12570,0
20250227,145200,147048340,12570,12570,12570,12570,0
20250227,145100,147048340,12570,12570,12570,12570,5
20250227,145000,146985490,12570,12570,12570,12570,0
20250227,144900,146985490,12570,12570,12570,12570,0
20250227,144800,146985490,12570,12570,12570,12570,0
20250227,144700,146985490,12570,12570,12570,12570,0
20250227,144600,146985490,12570,12570,12570,12570,0
20250227,144500,146985490,12570,12570,12570,12570,0
20250227,144400,146985490,12570,12570,12570,12570,0
20250227,144300,146985490,12570,12570,12570,12570,0
20250227,144200,146985490,12570,12570,12570,12570,0
20250227,144100,146985490,12570,12570,12570,12570,0
20250227,144000,146985490,12570,12570,12570,12570,2
20250227,143900,146960350,12520,12520,12520,12520,0
20250227,143800,146960350,12520,12520,12520,12520,0
20250227,143700,146960350,12520,12530,12530,12520,336
20250227,143600,142751730,12540,12540,12540,12540,125
20250227,143500,141184230,12550,12550,12550,12550,0
20250227,143400,141184230,12550,12550,12550,12550,47
20250227,143300,140594380,12530,12530,12530,12530,0
20250227,143200,140594380,12530,12530,12530,12530,0
20250227,143100,140594380,12530,12550,12550,12530,55
20250227,143000,139904710,12550,12550,12550,12550,0
20250227,142900,139904710,12550,12550,12550,12550,0
20250227,142800,139904710,12550,12550,12550,12550,0
20250227,142700,139904710,12550,12550,12550,12550,0
20250227,142600,139904710,12550,12550,12550,12550,0
20250227,142500,139904710,12550,12550,12550,12550,0
20250227,142400,139904710,12550,12550,12550,12550,0
20250227,142300,139904710,12550,12550,12550,12550,0
20250227,142200,139904710,12550,12550,12550,12550,0
20250227,142100,139904710,12550,12550,12550,12550,0
20250227,142000,139904710,12550,12550,12550,12550,0
20250227,141900,139904710,12550,12550,12550,12550,0
20250227,141800,139904710,12550,12550,12550,12550,4
20250227,141700,139854510,12550,12550,12550,12550,0
20250227,141600,139854510,12550,12550,12550,12550,0
20250227,141500,139854510,12550,12540,12550,12540,32
20250227,141400,139453210,12550,12550,12550,12550,0
20250227,141300,139453210,12550,12550,12550,12550,0
20250227,141200,139453210,12550,12550,12550,12550,20
20250227,141100,139202210,12550,12550,12550,12550,100
20250227,141000,137947210,12550,12550,12550,12550,0
20250227,140900,137947210,12550,12550,12550,12550,0
20250227,140800,137947210,12550,12550,12550,12550,0
20250227,140700,137947210,12550,12550,12550,12550,2
20250227,140600,137922110,12550,12550,12550,12550,0
20250227,140500,137922110,12550,12550,12550,12550,0
20250227,140400,137922110,12550,12550,12550,12550,0
20250227,140300,137922110,12550,12550,12550,12550,11
20250227,140200,137784060,12610,12610,12610,12610,0
20250227,140100,137784060,12610,12610,12610,12610,0
20250227,140000,137784060,12610,12610,12610,12610,10
20250227,135900,137657960,12610,12610,12610,12610,0
20250227,135800,137657960,12610,12610,12610,12610,10
20250227,135700,137531860,12610,12610,12610,12610,0
20250227,135600,137531860,12610,12610,12610,12610,10
20250227,135500,137405760,12610,12610,12610,12610,0
20250227,135400,137405760,12610,12610,12610,12610,10
20250227,135300,137279660,12610,12610,12610,12610,10
20250227,135200,137153560,12610,12610,12610,12610,0
20250227,135100,137153560,12610,12610,12610,12610,11
20250227,135000,137014850,12610,12610,12610,12610,0
20250227,134900,137014850,12610,12600,12610,12600,11
20250227,134800,136876150,12610,12610,12610,12610,0
20250227,134700,136876150,12610,12610,12610,12610,10
20250227,134600,136750050,12610,12610,12610,12610,10
20250227,134500,136623950,12570,12570,12570,12570,24
20250227,134400,136322270,12610,12610,12610,12610,10
20250227,134300,136196170,12610,12610,12610,12610,0
20250227,134200,136196170,12610,12610,12610,12610,10
20250227,134100,136070070,12610,12610,12610,12610,0
20250227,134000,136070070,12610,12610,12610,12610,10
20250227,133900,135943970,12610,12610,12610,12610,10
20250227,133800,135817870,12610,12610,12610,12610,0
20250227,133700,135817870,12610,12610,12610,12610,140
20250227,133600,134052470,12610,12610,12610,12610,0
20250227,133500,134052470,12610,12540,12610,12540,38
20250227,133400,133575250,12610,12610,12610,12610,0
20250227,133300,133575250,12610,12610,12610,12610,10
20250227,133200,133449150,12610,12610,12610,12610,10
20250227,133100,133323050,12540,12540,12540,12540,69
20250227,133000,132457790,12610,12610,12610,12610,10
20250227,132900,132331690,12610,12610,12610,12610,0
20250227,132800,132331690,12610,12590,12610,12590,15
20250227,132700,132142640,12620,12620,12620,12620,0
20250227,132600,132142640,12620,12620,12620,12620,10
20250227,132500,132016440,12620,12620,12620,12620,10
20250227,132400,131890240,12620,12620,12620,12620,0
20250227,132300,131890240,12620,12620,12620,12620,10
20250227,132200,131764040,12620,12620,12620,12620,0
20250227,132100,131764040,12620,12620,12620,12620,11
20250227,132000,131625220,12620,12620,12620,12620,0
20250227,131900,131625220,12620,12620,12620,12620,10
20250227,131800,131499020,12620,12620,12620,12620,10
20250227,131700,131372820,12620,12620,12620,12620,13
20250227,131600,131208760,12620,12620,12620,12620,10
20250227,131500,131082560,12620,12620,12620,12620,0
20250227,131400,131082560,12620,12620,12620,12620,10
20250227,131300,130956360,12620,12580,12620,12580,500
20250227,131200,124650620,12580,12580,12580,12580,30
20250227,131100,124273220,12580,12580,12580,12580,10
20250227,131000,124147420,12580,12580,12580,12580,0
20250227,130900,124147420,12580,12580,12580,12580,10
20250227,130800,124021620,12580,12580,12580,12580,0
20250227,130700,124021620,12580,12550,12580,12550,100
20250227,130600,122766320,12560,12580,12580,12560,15
20250227,130500,122577770,12590,12590,12590,12590,65
20250227,130400,121759420,12600,12590,12600,12590,55
20250227,130300,121066870,12590,12590,12590,12590,95
20250227,130200,119870820,12600,12600,12600,12600,10
20250227,130100,119744820,12600,12600,12600,12600,0
20250227,130000,119744820,12600,12600,12600,12600,10
20250227,125900,119618820,12600,12600,12600,12600,2
20250227,125800,119593620,12600,12580,12600,12550,109
20250227,125700,118224140,12600,12600,12600,12600,10
20250227,125600,118098140,12600,12600,12600,12600,0
20250227,125500,118098140,12600,12600,12600,12600,10
20250227,125400,117972140,12600,12600,12600,12600,0
20250227,125300,117972140,12600,12600,12600,12600,10
20250227,125200,117846140,12600,12600,12600,12600,0
20250227,125100,117846140,12600,12600,12600,12600,10
20250227,125000,117720140,12590,12600,12600,12590,15
20250227,124900,117531190,12600,12600,12600,12600,6
20250227,124800,117455590,12610,12610,12610,12610,10
20250227,124700,117329490,12610,12610,12610,12610,0
20250227,124600,117329490,12610,12610,12610,12610,510
20250227,124500,110898390,12610,12610,12610,12610,0
20250227,124400,110898390,12610,12610,12610,12610,10
20250227,124300,110772290,12610,12610,12610,12610,10
20250227,124200,110646190,12610,12610,12610,12610,0
20250227,124100,110646190,12610,12610,12610,12610,10
20250227,124000,110520090,12610,12610,12610,12610,0
20250227,123900,110520090,12610,12610,12610,12610,10
20250227,123800,110393990,12610,12610,12610,12610,0
20250227,123700,110393990,12610,12610,12610,12610,10
20250227,123600,110267890,12610,12610,12610,12610,10
20250227,123500,110141790,12600,12600,12600,12600,109
20250227,123400,108768390,12600,12610,12610,12600,15
20250227,123300,108579290,12610,12610,12610,12610,45
20250227,123200,108011840,12610,12610,12610,12610,10
20250227,123100,107885740,12610,12610,12610,12610,33
20250227,123000,107469610,12610,12610,12610,12610,10
20250227,122900,107343510,12600,12600,12600,12600,200
20250227,122800,104823510,12590,12590,12590,12590,5
20250227,122700,104760560,12590,12600,12600,12590,58
20250227,122600,104029810,12600,12600,12600,12600,0
20250227,122500,104029810,12600,12600,12600,12600,10
20250227,122400,103903810,12600,12600,12600,12600,0
20250227,122300,103903810,12600,12600,12600,12600,10
20250227,122200,103777810,12600,12600,12600,12600,10
20250227,122100,103651810,12600,12600,12600,12600,0
20250227,122000,103651810,12600,12600,12600,12600,10
20250227,121900,103525810,12560,12560,12560,12560,35
20250227,121800,103086210,12600,12600,12600,12600,10
20250227,121700,102960210,12600,12600,12600,12600,5
20250227,121600,102897210,12600,12600,12600,12600,10
20250227,121500,102771210,12610,12610,12610,12610,10
20250227,121400,102645110,12610,12610,12610,12610,0
20250227,121300,102645110,12610,12610,12610,12610,10
20250227,121200,102519010,12610,12610,12610,12610,0
20250227,121100,102519010,12610,12610,12610,12610,14
20250227,121000,102342470,12610,12610,12610,12610,0
20250227,120900,102342470,12610,12610,12610,12610,10
20250227,120800,102216370,12610,12610,12610,12610,10
20250227,120700,102090270,12620,12620,12620,12620,0
20250227,120600,102090270,12620,12620,12620,12620,42
20250227,120500,101560230,12620,12620,12620,12620,0
20250227,120400,101560230,12620,12620,12620,12620,10
20250227,120300,101434030,12620,12620,12620,12620,0
20250227,120200,101434030,12620,12620,12620,12620,88
20250227,120100,100323470,12620,12620,12620,12620,10
20250227,120000,100197270,12620,12620,12620,12620,0
20250227,115900,100197270,12620,12620,12620,12620,10
20250227,115800,100071070,12620,12620,12620,12620,0
20250227,115700,100071070,12620,12620,12620,12620,10
20250227,115600,99944870,12620,12620,12620,12620,0
20250227,115500,99944870,12620,12620,12620,12620,10
20250227,115400,99818670,12620,12620,12620,12620,15
20250227,115300,99629370,12620,12620,12620,12620,0
20250227,115200,99629370,12620,12620,12620,12620,10
20250227,115100,99503170,12620,12620,12620,12620,0
20250227,115000,99503170,12620,12620,12620,12620,10
20250227,114900,99376970,12620,12620,12620,12620,10
20250227,114800,99250770,12620,12620,12620,12620,0
20250227,114700,99250770,12620,12620,12620,12620,10
20250227,114600,99124570,12620,12620,12620,12620,0
20250227,114500,99124570,12620,12620,12620,12620,62
20250227,114400,98342130,12620,12620,12620,12620,0
20250227,114300,98342130,12620,12620,12620,12620,10
20250227,114200,98215930,12620,12620,12620,12620,10
20250227,114100,98089730,12610,12610,12610,12610,0
20250227,114000,98089730,12610,12610,12610,12610,10
20250227,113900,97963630,12620,12620,12620,12620,0
20250227,113800,97963630,12620,12620,12620,12620,10
20250227,113700,97837430,12610,12610,12610,12610,0
20250227,113600,97837430,12610,12610,12610,12610,10
20250227,113500,97711330,12600,12600,12600,12600,10
20250227,113400,97585330,12600,12600,12600,12600,0
20250227,113300,97585330,12600,12600,12600,12600,10
20250227,113200,97459330,12600,12600,12600,12600,0
20250227,113100,97459330,12600,12600,12600,12600,10
20250227,113000,97333330,12600,12600,12600,12600,0
20250227,112900,97333330,12600,12600,12600,12600,11
20250227,112800,97194730,12600,12600,12600,12600,10
20250227,112700,97068730,12600,12600,12600,12600,2
20250227,112600,97043530,12600,12600,12600,12600,10
20250227,112500,96917530,12600,12600,12600,12600,0
20250227,112400,96917530,12600,12600,12600,12600,10
20250227,112300,96791530,12600,12600,12600,12600,0
20250227,112200,96791530,12600,12600,12600,12600,10
20250227,112100,96665530,12590,12590,12590,12590,10
20250227,112000,96539630,12590,12590,12590,12590,0
20250227,111900,96539630,12590,12590,12590,12590,10
20250227,111800,96413730,12540,12540,12540,12540,50
20250227,111700,95786730,12590,12590,12590,12590,10
20250227,111600,95660830,12600,12600,12600,12600,0
20250227,111500,95660830,12600,12600,12600,12600,10
20250227,111400,95534830,12600,12600,12600,12600,10
20250227,111300,95408830,12600,12600,12600,12600,0
20250227,111200,95408830,12600,12600,12600,12600,10
20250227,111100,95282830,12590,12590,12590,12590,120
20250227,111000,93772030,12590,12590,12590,12590,10
20250227,110900,93646130,12590,12590,12590,12590,0
20250227,110800,93646130,12590,12580,12590,12580,1714
20250227,110700,72083910,12610,12610,12610,12610,10
20250227,110600,71957810,12580,12580,12580,12580,199
20250227,110500,69454390,12600,12590,12600,12590,1182
20250227,110400,54567340,12590,12590,12590,12590,0
20250227,110300,54567340,12590,12590,12590,12590,10
20250227,110200,54441440,12590,12590,12590,12590,0
20250227,110100,54441440,12590,12590,12590,12590,10
20250227,110000,54315540,12590,12590,12590,12590,11
20250227,105900,54177050,12590,12590,12590,12590,0
20250227,105800,54177050,12590,12590,12590,12590,10
20250227,105700,54051150,12590,12590,12590,12590,0
20250227,105600,54051150,12590,12590,12590,12590,10
20250227,105500,53925250,12590,12590,12590,12590,0
20250227,105400,53925250,12590,12530,12590,12530,11
20250227,105300,53786820,12590,12590,12590,12590,10
20250227,105200,53660920,12590,12590,12590,12590,0
20250227,105100,53660920,12590,12590,12590,12590,10
20250227,105000,53535020,12590,12590,12590,12590,0
20250227,104900,53535020,12590,12590,12590,12590,10
20250227,104800,53409120,12590,12590,12590,12590,0
20250227,104700,53409120,12590,12590,12590,12590,10
20250227,104600,53283220,12520,12590,12590,12520,647
20250227,104500,45182080,12530,12530,12530,12530,4
20250227,104400,45131960,12530,12530,12600,12530,45
20250227,104300,44567410,12600,12600,12600,12600,1
20250227,104200,44554810,12600,12600,12600,12600,10
20250227,104100,44428810,12600,12600,12600,12600,1
20250227,104000,44416210,12600,12600,12600,12600,10
20250227,103900,44290210,12600,12600,12600,12600,10
20250227,103800,44164210,12600,12600,12600,12600,0
20250227,103700,44164210,12600,12600,12600,12600,10
20250227,103600,44038210,12600,12600,12600,12600,0
20250227,103500,44038210,12600,12600,12600,12600,10
20250227,103400,43912210,12600,12600,12600,12600,0
20250227,103300,43912210,12600,12600,12600,12600,10
20250227,103200,43786210,12600,12600,12600,12600,10
20250227,103100,43660210,12600,12600,12600,12600,0
20250227,103000,43660210,12600,12600,12600,12600,10
20250227,102900,43534210,12600,12600,12600,12600,0
20250227,102800,43534210,12600,12600,12600,12600,10
20250227,102700,43408210,12590,12590,12590,12590,0
20250227,102600,43408210,12590,12590,12590,12590,10
20250227,102500,43282310,12590,12590,12590,12590,10
20250227,102400,43156410,12590,12590,12590,12590,0
20250227,102300,43156410,12590,12590,12590,12590,10
20250227,102200,43030510,12590,12590,12590,12590,0
20250227,102100,43030510,12590,12590,12590,12590,10
20250227,102000,42904610,12590,12590,12590,12590,50
20250227,101900,42275110,12590,12590,12590,12590,10
20250227,101800,42149210,12590,12590,12590,12590,10
20250227,101700,42023310,12530,12540,12540,12530,35
20250227,101600,41584710,12590,12590,12590,12590,10
20250227,101500,41458810,12590,12590,12590,12590,0
20250227,101400,41458810,12590,12590,12590,12590,19
20250227,101300,41219600,12590,12590,12590,12590,0
20250227,101200,41219600,12590,12590,12590,12590,10
20250227,101100,41093700,12590,12590,12590,12590,11
20250227,101000,40955210,12590,12590,12590,12590,0
20250227,100900,40955210,12590,12590,12590,12590,10
20250227,100800,40829310,12590,12590,12590,12590,0
20250227,100700,40829310,12590,12590,12590,12590,10
20250227,100600,40703410,12590,12590,12590,12590,0
20250227,100500,40703410,12590,12590,12590,12590,10
20250227,100400,40577510,12600,12600,12600,12600,10
20250227,100300,40451510,12600,12600,12600,12600,0
20250227,100200,40451510,12600,12600,12600,12600,10
20250227,100100,40325510,12590,12590,12590,12590,0
20250227,100000,40325510,12590,12590,12590,12590,10
20250227,095900,40199610,12590,12590,12590,12590,0
20250227,095800,40199610,12590,12530,12590,12530,100
20250227,095700,38946010,12590,12590,12590,12590,10
20250227,095600,38820110,12590,12590,12590,12590,0
20250227,095500,38820110,12590,12590,12590,12590,10
20250227,095400,38694210,12600,12600,12600,12600,0
20250227,095300,38694210,12600,12600,12600,12600,10
20250227,095200,38568210,12600,12600,12600,12600,0
20250227,095100,38568210,12600,12600,12600,12600,110
20250227,095000,37182210,12600,12600,12600,12600,10
20250227,094900,37056210,12600,12600,12600,12600,0
20250227,094800,37056210,12600,12600,12600,12600,10
20250227,094700,36930210,12600,12600,12600,12600,0
20250227,094600,36930210,12600,12600,12600,12600,12
20250227,094500,36779010,12540,12540,12540,12540,0
20250227,094400,36779010,12540,12540,12540,12540,11
20250227,094300,36641070,12540,12540,12540,12540,14
20250227,094200,36465510,12540,12540,12540,12540,0
20250227,094100,36465510,12540,12520,12540,12480,898
20250227,094000,25246540,12600,12600,12600,12600,0
20250227,093900,25246540,12600,12600,12600,12600,10
20250227,093800,25120540,12520,12520,12520,12520,0
20250227,093700,25120540,12520,12520,12520,12520,0
20250227,093600,25120540,12520,12530,12530,12520,73
20250227,093500,24206510,12540,12540,12540,12540,4
20250227,093400,24156350,12540,12550,12550,12530,208
20250227,093300,21548700,12550,12550,12550,12550,32
20250227,093200,21147100,12550,12550,12550,12550,10
20250227,093100,21021600,12540,12540,12540,12540,54
20250227,093000,20344440,12540,12540,12540,12540,32
20250227,092900,19943160,12540,12550,12550,12540,204
20250227,092800,17384250,12540,12540,12540,12540,0
20250227,092700,17384250,12540,12540,12540,12540,0
20250227,092600,17384250,12540,12540,12540,12540,14
20250227,092500,17208690,12670,12670,12670,12670,0
20250227,092400,17208690,12670,12670,12670,12670,0
20250227,092300,17208690,12670,12670,12670,12670,1
20250227,092200,17196020,12660,12660,12660,12660,35
20250227,092100,16752920,12680,12680,12680,12680,0
20250227,092000,16752920,12680,12630,12680,12630,236
20250227,091900,13762240,12610,12610,12610,12610,100
20250227,091800,12501240,12630,12630,12630,12630,0
20250227,091700,12501240,12630,12630,12630,12630,0
20250227,091600,12501240,12630,12620,12630,12620,125
20250227,091500,10923160,12620,12610,12620,12610,31
20250227,091400,10532120,12610,12610,12610,12610,0
20250227,091300,10532120,12610,12610,12610,12610,1
20250227,091200,10519510,12610,12610,12610,12610,0
20250227,091100,10519510,12610,12570,12610,12570,12
20250227,091000,10368230,12580,12580,12580,12580,0
20250227,090900,10368230,12580,12580,12580,12580,0
20250227,090800,10368230,12580,12580,12580,12580,0
20250227,090700,10368230,12580,12580,12580,12580,100
20250227,090600,9110230,12580,12580,12580,12580,0
20250227,090500,9110230,12580,12580,12580,12580,21
20250227,090400,8846050,12590,12590,12590,12590,0
20250227,090300,8846050,12590,12590,12590,12590,65
20250227,090200,8027700,12630,12630,12630,12630,0
20250227,090100,8027700,12630,12630,12630,12630,1
20250227,090000,8015070,12510,12460,12510,12460,643
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183500 162563540 12510 12510 12510 12510 80
3 20250227 183400 162563540 12510 12510 12510 12510 0
4 20250227 183300 162563540 12510 12510 12510 12510 0
5 20250227 183200 162563540 12510 12510 12510 12510 0
6 20250227 183100 162563540 12510 12510 12510 12510 0
7 20250227 183000 162563540 12510 12510 12510 12510 0
8 20250227 182900 162563540 12510 12510 12510 12510 0
9 20250227 182800 162563540 12510 12510 12510 12510 0
10 20250227 182700 162563540 12510 12510 12510 12510 0
11 20250227 182600 162563540 12510 12510 12510 12510 0
12 20250227 182500 162563540 12510 12510 12510 12510 0
13 20250227 182400 162563540 12510 12510 12510 12510 0
14 20250227 182300 162563540 12510 12510 12510 12510 0
15 20250227 182200 162563540 12510 12510 12510 12510 0
16 20250227 182100 162563540 12510 12510 12510 12510 0
17 20250227 182000 162563540 12510 12510 12510 12510 0
18 20250227 181900 162563540 12510 12510 12510 12510 0
19 20250227 181800 162563540 12510 12510 12510 12510 0
20 20250227 181700 162563540 12510 12510 12510 12510 0
21 20250227 181600 162563540 12510 12510 12510 12510 0
22 20250227 181500 162563540 12510 12510 12510 12510 0
23 20250227 181400 162563540 12510 12510 12510 12510 0
24 20250227 181300 162563540 12510 12510 12510 12510 0
25 20250227 181200 162563540 12510 12510 12510 12510 0
26 20250227 181100 162563540 12510 12510 12510 12510 0
27 20250227 181000 162563540 12510 12510 12510 12510 0
28 20250227 180900 162563540 12510 12510 12510 12510 0
29 20250227 180800 162563540 12510 12510 12510 12510 0
30 20250227 180700 162563540 12510 12510 12510 12510 0
31 20250227 180600 162563540 12510 12510 12510 12510 0
32 20250227 180500 162563540 12510 12510 12510 12510 80
33 20250227 180400 162563540 12510 12510 12510 12510 0
34 20250227 180300 162563540 12510 12510 12510 12510 0
35 20250227 180200 162563540 12510 12510 12510 12510 0
36 20250227 180100 162563540 12510 12510 12510 12510 0
37 20250227 180000 162563540 12510 12510 12510 12510 0
38 20250227 175900 162563540 12510 12510 12510 12510 0
39 20250227 175800 162563540 12510 12510 12510 12510 0
40 20250227 175700 162563540 12510 12510 12510 12510 0
41 20250227 175600 162563540 12510 12510 12510 12510 0
42 20250227 175500 162563540 12510 12510 12510 12510 0
43 20250227 175400 162563540 12510 12510 12510 12510 0
44 20250227 175300 162563540 12510 12510 12510 12510 0
45 20250227 175200 162563540 12510 12510 12510 12510 0
46 20250227 175100 162563540 12510 12510 12510 12510 0
47 20250227 175000 162563540 12510 12510 12510 12510 0
48 20250227 174900 162563540 12510 12510 12510 12510 0
49 20250227 174800 162563540 12510 12510 12510 12510 0
50 20250227 174700 162563540 12510 12510 12510 12510 0
51 20250227 174600 162563540 12510 12510 12510 12510 0
52 20250227 174500 162563540 12510 12510 12510 12510 0
53 20250227 174400 162563540 12510 12510 12510 12510 0
54 20250227 174300 162563540 12510 12510 12510 12510 0
55 20250227 174200 162563540 12510 12510 12510 12510 0
56 20250227 174100 162563540 12510 12510 12510 12510 0
57 20250227 174000 162563540 12510 12510 12510 12510 0
58 20250227 173900 162563540 12510 12510 12510 12510 0
59 20250227 173800 162563540 12510 12510 12510 12510 0
60 20250227 173700 162563540 12510 12510 12510 12510 0
61 20250227 173600 162563540 12510 12510 12510 12510 0
62 20250227 173500 162563540 12510 12510 12510 12510 80
63 20250227 173400 162563540 12510 12510 12510 12510 0
64 20250227 173300 162563540 12510 12510 12510 12510 0
65 20250227 173200 162563540 12510 12510 12510 12510 0
66 20250227 173100 162563540 12510 12510 12510 12510 0
67 20250227 173000 162563540 12510 12510 12510 12510 0
68 20250227 172900 162563540 12510 12510 12510 12510 0
69 20250227 172800 162563540 12510 12510 12510 12510 0
70 20250227 172700 162563540 12510 12510 12510 12510 0
71 20250227 172600 162563540 12510 12510 12510 12510 0
72 20250227 172500 162563540 12510 12510 12510 12510 0
73 20250227 172400 162563540 12510 12510 12510 12510 0
74 20250227 172300 162563540 12510 12510 12510 12510 0
75 20250227 172200 162563540 12510 12510 12510 12510 0
76 20250227 172100 162563540 12510 12510 12510 12510 0
77 20250227 172000 162563540 12510 12510 12510 12510 0
78 20250227 171900 162563540 12510 12510 12510 12510 0
79 20250227 171800 162563540 12510 12510 12510 12510 0
80 20250227 171700 162563540 12510 12510 12510 12510 0
81 20250227 171600 162563540 12510 12510 12510 12510 0
82 20250227 171500 162563540 12510 12510 12510 12510 0
83 20250227 171400 162563540 12510 12510 12510 12510 0
84 20250227 171300 162563540 12510 12510 12510 12510 0
85 20250227 171200 162563540 12510 12510 12510 12510 0
86 20250227 171100 162563540 12510 12510 12510 12510 0
87 20250227 171000 162563540 12510 12510 12510 12510 0
88 20250227 170900 162563540 12510 12510 12510 12510 0
89 20250227 170800 162563540 12510 12510 12510 12510 0
90 20250227 170700 162563540 12510 12510 12510 12510 0
91 20250227 170600 162563540 12510 12510 12510 12510 0
92 20250227 170500 162563540 12510 12510 12510 12510 80
93 20250227 170400 162563540 12510 12510 12510 12510 0
94 20250227 170300 162563540 12510 12510 12510 12510 0
95 20250227 170200 162563540 12510 12510 12510 12510 0
96 20250227 170100 162563540 12510 12510 12510 12510 0
97 20250227 170000 162563540 12510 12510 12510 12510 0
98 20250227 165900 162563540 12510 12510 12510 12510 0
99 20250227 165800 162563540 12510 12510 12510 12510 0
100 20250227 165700 162563540 12510 12510 12510 12510 0
101 20250227 165600 162563540 12510 12510 12510 12510 0
102 20250227 165500 162563540 12510 12510 12510 12510 0
103 20250227 165400 162563540 12510 12510 12510 12510 0
104 20250227 165300 162563540 12510 12510 12510 12510 0
105 20250227 165200 162563540 12510 12510 12510 12510 0
106 20250227 165100 162563540 12510 12510 12510 12510 0
107 20250227 165000 162563540 12510 12510 12510 12510 0
108 20250227 164900 162563540 12510 12510 12510 12510 0
109 20250227 164800 162563540 12510 12510 12510 12510 0
110 20250227 164700 162563540 12510 12510 12510 12510 0
111 20250227 164600 162563540 12510 12510 12510 12510 0
112 20250227 164500 162563540 12510 12510 12510 12510 0
113 20250227 164400 162563540 12510 12510 12510 12510 0
114 20250227 164300 162563540 12510 12510 12510 12510 0
115 20250227 164200 162563540 12510 12510 12510 12510 0
116 20250227 164100 162563540 12510 12510 12510 12510 0
117 20250227 164000 162563540 12510 12510 12510 12510 0
118 20250227 163900 162563540 12510 12510 12510 12510 0
119 20250227 163800 162563540 12510 12510 12510 12510 0
120 20250227 163700 162563540 12510 12510 12510 12510 0
121 20250227 163600 162563540 12510 12510 12510 12510 0
122 20250227 163500 162563540 12510 12510 12510 12510 80
123 20250227 163400 162563540 12510 12510 12510 12510 0
124 20250227 163300 162563540 12510 12510 12510 12510 0
125 20250227 163200 162563540 12510 12510 12510 12510 0
126 20250227 163100 162563540 12510 12510 12510 12510 0
127 20250227 163000 162563540 12510 12510 12510 12510 0
128 20250227 162900 162563540 12510 12510 12510 12510 0
129 20250227 162800 162563540 12510 12510 12510 12510 0
130 20250227 162700 162563540 12510 12510 12510 12510 0
131 20250227 162600 162563540 12510 12510 12510 12510 0
132 20250227 162500 162563540 12510 12510 12510 12510 0
133 20250227 162400 162563540 12510 12510 12510 12510 0
134 20250227 162300 162563540 12510 12510 12510 12510 0
135 20250227 162200 162563540 12510 12510 12510 12510 0
136 20250227 162100 162563540 12510 12510 12510 12510 0
137 20250227 162000 162563540 12510 12510 12510 12510 0
138 20250227 161900 162563540 12510 12510 12510 12510 0
139 20250227 161800 162563540 12510 12510 12510 12510 0
140 20250227 161700 162563540 12510 12510 12510 12510 0
141 20250227 161600 162563540 12510 12510 12510 12510 0
142 20250227 161500 162563540 12510 12510 12510 12510 0
143 20250227 161400 162563540 12510 12510 12510 12510 0
144 20250227 161300 162563540 12510 12510 12510 12510 0
145 20250227 161200 162563540 12510 12510 12510 12510 0
146 20250227 161100 162563540 12510 12510 12510 12510 0
147 20250227 161000 162563540 12510 12510 12510 12510 0
148 20250227 160900 162563540 12510 12510 12510 12510 0
149 20250227 160800 162563540 12510 12510 12510 12510 0
150 20250227 160700 162563540 12510 12510 12510 12510 0
151 20250227 160600 162563540 12510 12510 12510 12510 0
152 20250227 160500 162563540 12510 12510 12510 12510 80
153 20250227 160400 162563540 12510 12510 12510 12510 0
154 20250227 160300 162563540 12510 12510 12510 12510 0
155 20250227 160200 162563540 12510 12510 12510 12510 0
156 20250227 160100 162563540 12510 12510 12510 12510 0
157 20250227 160000 162563540 12510 12510 12510 12510 0
158 20250227 155900 162563540 12510 12510 12510 12510 0
159 20250227 155800 162563540 12510 12510 12510 12510 0
160 20250227 155700 162563540 12510 12510 12510 12510 0
161 20250227 155600 162563540 12510 12510 12510 12510 0
162 20250227 155500 162563540 12510 12510 12510 12510 0
163 20250227 155400 162563540 12510 12510 12510 12510 0
164 20250227 155300 162563540 12510 12510 12510 12510 0
165 20250227 155200 162563540 12510 12510 12510 12510 0
166 20250227 155100 162563540 12510 12510 12510 12510 0
167 20250227 155000 162563540 12510 12510 12510 12510 0
168 20250227 154900 162563540 12510 12510 12510 12510 0
169 20250227 154800 162563540 12510 12510 12510 12510 0
170 20250227 154700 162563540 12510 12510 12510 12510 0
171 20250227 154600 162563540 12510 12510 12510 12510 0
172 20250227 154500 162563540 12510 12510 12510 12510 0
173 20250227 154400 162563540 12510 12510 12510 12510 0
174 20250227 154300 162563540 12510 12510 12510 12510 0
175 20250227 154200 162563540 12510 12510 12510 12510 0
176 20250227 154100 162563540 12510 12510 12510 12510 0
177 20250227 154000 162563540 12510 12510 12510 12510 0
178 20250227 153900 162563540 12510 12510 12510 12510 0
179 20250227 153800 162563540 12510 12510 12510 12510 0
180 20250227 153700 162563540 12510 12510 12510 12510 0
181 20250227 153600 162563540 12510 12510 12510 12510 0
182 20250227 153500 162563540 12510 12510 12510 12510 80
183 20250227 153400 162563540 12510 12510 12510 12510 0
184 20250227 153300 162563540 12510 12510 12510 12510 0
185 20250227 153200 162563540 12510 12510 12510 12510 0
186 20250227 153100 162563540 12510 12510 12510 12510 0
187 20250227 153000 162563540 12510 12510 12510 12510 80
188 20250227 152900 161562740 12520 12520 12520 12520 0
189 20250227 152800 161562740 12520 12520 12520 12520 0
190 20250227 152700 161562740 12520 12520 12520 12520 0
191 20250227 152600 161562740 12520 12520 12520 12520 0
192 20250227 152500 161562740 12520 12520 12520 12520 0
193 20250227 152400 161562740 12520 12520 12520 12520 0
194 20250227 152300 161562740 12520 12520 12520 12520 0
195 20250227 152200 161562740 12520 12520 12520 12520 0
196 20250227 152100 161562740 12520 12520 12520 12520 0
197 20250227 152000 161562740 12520 12520 12520 12520 0
198 20250227 151900 161562740 12520 12520 12520 12520 24
199 20250227 151800 161262260 12570 12570 12570 12570 0
200 20250227 151700 161262260 12570 12570 12570 12570 0
201 20250227 151600 161262260 12570 12570 12570 12570 60
202 20250227 151500 160508060 12540 12540 12540 12540 214
203 20250227 151400 157824500 12520 12520 12520 12520 0
204 20250227 151300 157824500 12520 12520 12520 12520 0
205 20250227 151200 157824500 12520 12520 12520 12520 2
206 20250227 151100 157799460 12520 12520 12520 12520 0
207 20250227 151000 157799460 12520 12530 12530 12520 700
208 20250227 150900 149034160 12540 12540 12540 12540 0
209 20250227 150800 149034160 12540 12540 12540 12540 7
210 20250227 150700 148946380 12540 12540 12540 12540 0
211 20250227 150600 148946380 12540 12540 12540 12540 0
212 20250227 150500 148946380 12540 12540 12540 12540 0
213 20250227 150400 148946380 12540 12540 12540 12540 0
214 20250227 150300 148946380 12540 12540 12540 12540 0
215 20250227 150200 148946380 12540 12540 12540 12540 0
216 20250227 150100 148946380 12540 12540 12540 12540 0
217 20250227 150000 148946380 12540 12540 12540 12540 1
218 20250227 145900 148933840 12570 12570 12570 12570 0
219 20250227 145800 148933840 12570 12570 12570 12570 0
220 20250227 145700 148933840 12570 12570 12570 12570 0
221 20250227 145600 148933840 12570 12570 12570 12570 150
222 20250227 145500 147048340 12570 12570 12570 12570 0
223 20250227 145400 147048340 12570 12570 12570 12570 0
224 20250227 145300 147048340 12570 12570 12570 12570 0
225 20250227 145200 147048340 12570 12570 12570 12570 0
226 20250227 145100 147048340 12570 12570 12570 12570 5
227 20250227 145000 146985490 12570 12570 12570 12570 0
228 20250227 144900 146985490 12570 12570 12570 12570 0
229 20250227 144800 146985490 12570 12570 12570 12570 0
230 20250227 144700 146985490 12570 12570 12570 12570 0
231 20250227 144600 146985490 12570 12570 12570 12570 0
232 20250227 144500 146985490 12570 12570 12570 12570 0
233 20250227 144400 146985490 12570 12570 12570 12570 0
234 20250227 144300 146985490 12570 12570 12570 12570 0
235 20250227 144200 146985490 12570 12570 12570 12570 0
236 20250227 144100 146985490 12570 12570 12570 12570 0
237 20250227 144000 146985490 12570 12570 12570 12570 2
238 20250227 143900 146960350 12520 12520 12520 12520 0
239 20250227 143800 146960350 12520 12520 12520 12520 0
240 20250227 143700 146960350 12520 12530 12530 12520 336
241 20250227 143600 142751730 12540 12540 12540 12540 125
242 20250227 143500 141184230 12550 12550 12550 12550 0
243 20250227 143400 141184230 12550 12550 12550 12550 47
244 20250227 143300 140594380 12530 12530 12530 12530 0
245 20250227 143200 140594380 12530 12530 12530 12530 0
246 20250227 143100 140594380 12530 12550 12550 12530 55
247 20250227 143000 139904710 12550 12550 12550 12550 0
248 20250227 142900 139904710 12550 12550 12550 12550 0
249 20250227 142800 139904710 12550 12550 12550 12550 0
250 20250227 142700 139904710 12550 12550 12550 12550 0
251 20250227 142600 139904710 12550 12550 12550 12550 0
252 20250227 142500 139904710 12550 12550 12550 12550 0
253 20250227 142400 139904710 12550 12550 12550 12550 0
254 20250227 142300 139904710 12550 12550 12550 12550 0
255 20250227 142200 139904710 12550 12550 12550 12550 0
256 20250227 142100 139904710 12550 12550 12550 12550 0
257 20250227 142000 139904710 12550 12550 12550 12550 0
258 20250227 141900 139904710 12550 12550 12550 12550 0
259 20250227 141800 139904710 12550 12550 12550 12550 4
260 20250227 141700 139854510 12550 12550 12550 12550 0
261 20250227 141600 139854510 12550 12550 12550 12550 0
262 20250227 141500 139854510 12550 12540 12550 12540 32
263 20250227 141400 139453210 12550 12550 12550 12550 0
264 20250227 141300 139453210 12550 12550 12550 12550 0
265 20250227 141200 139453210 12550 12550 12550 12550 20
266 20250227 141100 139202210 12550 12550 12550 12550 100
267 20250227 141000 137947210 12550 12550 12550 12550 0
268 20250227 140900 137947210 12550 12550 12550 12550 0
269 20250227 140800 137947210 12550 12550 12550 12550 0
270 20250227 140700 137947210 12550 12550 12550 12550 2
271 20250227 140600 137922110 12550 12550 12550 12550 0
272 20250227 140500 137922110 12550 12550 12550 12550 0
273 20250227 140400 137922110 12550 12550 12550 12550 0
274 20250227 140300 137922110 12550 12550 12550 12550 11
275 20250227 140200 137784060 12610 12610 12610 12610 0
276 20250227 140100 137784060 12610 12610 12610 12610 0
277 20250227 140000 137784060 12610 12610 12610 12610 10
278 20250227 135900 137657960 12610 12610 12610 12610 0
279 20250227 135800 137657960 12610 12610 12610 12610 10
280 20250227 135700 137531860 12610 12610 12610 12610 0
281 20250227 135600 137531860 12610 12610 12610 12610 10
282 20250227 135500 137405760 12610 12610 12610 12610 0
283 20250227 135400 137405760 12610 12610 12610 12610 10
284 20250227 135300 137279660 12610 12610 12610 12610 10
285 20250227 135200 137153560 12610 12610 12610 12610 0
286 20250227 135100 137153560 12610 12610 12610 12610 11
287 20250227 135000 137014850 12610 12610 12610 12610 0
288 20250227 134900 137014850 12610 12600 12610 12600 11
289 20250227 134800 136876150 12610 12610 12610 12610 0
290 20250227 134700 136876150 12610 12610 12610 12610 10
291 20250227 134600 136750050 12610 12610 12610 12610 10
292 20250227 134500 136623950 12570 12570 12570 12570 24
293 20250227 134400 136322270 12610 12610 12610 12610 10
294 20250227 134300 136196170 12610 12610 12610 12610 0
295 20250227 134200 136196170 12610 12610 12610 12610 10
296 20250227 134100 136070070 12610 12610 12610 12610 0
297 20250227 134000 136070070 12610 12610 12610 12610 10
298 20250227 133900 135943970 12610 12610 12610 12610 10
299 20250227 133800 135817870 12610 12610 12610 12610 0
300 20250227 133700 135817870 12610 12610 12610 12610 140
301 20250227 133600 134052470 12610 12610 12610 12610 0
302 20250227 133500 134052470 12610 12540 12610 12540 38
303 20250227 133400 133575250 12610 12610 12610 12610 0
304 20250227 133300 133575250 12610 12610 12610 12610 10
305 20250227 133200 133449150 12610 12610 12610 12610 10
306 20250227 133100 133323050 12540 12540 12540 12540 69
307 20250227 133000 132457790 12610 12610 12610 12610 10
308 20250227 132900 132331690 12610 12610 12610 12610 0
309 20250227 132800 132331690 12610 12590 12610 12590 15
310 20250227 132700 132142640 12620 12620 12620 12620 0
311 20250227 132600 132142640 12620 12620 12620 12620 10
312 20250227 132500 132016440 12620 12620 12620 12620 10
313 20250227 132400 131890240 12620 12620 12620 12620 0
314 20250227 132300 131890240 12620 12620 12620 12620 10
315 20250227 132200 131764040 12620 12620 12620 12620 0
316 20250227 132100 131764040 12620 12620 12620 12620 11
317 20250227 132000 131625220 12620 12620 12620 12620 0
318 20250227 131900 131625220 12620 12620 12620 12620 10
319 20250227 131800 131499020 12620 12620 12620 12620 10
320 20250227 131700 131372820 12620 12620 12620 12620 13
321 20250227 131600 131208760 12620 12620 12620 12620 10
322 20250227 131500 131082560 12620 12620 12620 12620 0
323 20250227 131400 131082560 12620 12620 12620 12620 10
324 20250227 131300 130956360 12620 12580 12620 12580 500
325 20250227 131200 124650620 12580 12580 12580 12580 30
326 20250227 131100 124273220 12580 12580 12580 12580 10
327 20250227 131000 124147420 12580 12580 12580 12580 0
328 20250227 130900 124147420 12580 12580 12580 12580 10
329 20250227 130800 124021620 12580 12580 12580 12580 0
330 20250227 130700 124021620 12580 12550 12580 12550 100
331 20250227 130600 122766320 12560 12580 12580 12560 15
332 20250227 130500 122577770 12590 12590 12590 12590 65
333 20250227 130400 121759420 12600 12590 12600 12590 55
334 20250227 130300 121066870 12590 12590 12590 12590 95
335 20250227 130200 119870820 12600 12600 12600 12600 10
336 20250227 130100 119744820 12600 12600 12600 12600 0
337 20250227 130000 119744820 12600 12600 12600 12600 10
338 20250227 125900 119618820 12600 12600 12600 12600 2
339 20250227 125800 119593620 12600 12580 12600 12550 109
340 20250227 125700 118224140 12600 12600 12600 12600 10
341 20250227 125600 118098140 12600 12600 12600 12600 0
342 20250227 125500 118098140 12600 12600 12600 12600 10
343 20250227 125400 117972140 12600 12600 12600 12600 0
344 20250227 125300 117972140 12600 12600 12600 12600 10
345 20250227 125200 117846140 12600 12600 12600 12600 0
346 20250227 125100 117846140 12600 12600 12600 12600 10
347 20250227 125000 117720140 12590 12600 12600 12590 15
348 20250227 124900 117531190 12600 12600 12600 12600 6
349 20250227 124800 117455590 12610 12610 12610 12610 10
350 20250227 124700 117329490 12610 12610 12610 12610 0
351 20250227 124600 117329490 12610 12610 12610 12610 510
352 20250227 124500 110898390 12610 12610 12610 12610 0
353 20250227 124400 110898390 12610 12610 12610 12610 10
354 20250227 124300 110772290 12610 12610 12610 12610 10
355 20250227 124200 110646190 12610 12610 12610 12610 0
356 20250227 124100 110646190 12610 12610 12610 12610 10
357 20250227 124000 110520090 12610 12610 12610 12610 0
358 20250227 123900 110520090 12610 12610 12610 12610 10
359 20250227 123800 110393990 12610 12610 12610 12610 0
360 20250227 123700 110393990 12610 12610 12610 12610 10
361 20250227 123600 110267890 12610 12610 12610 12610 10
362 20250227 123500 110141790 12600 12600 12600 12600 109
363 20250227 123400 108768390 12600 12610 12610 12600 15
364 20250227 123300 108579290 12610 12610 12610 12610 45
365 20250227 123200 108011840 12610 12610 12610 12610 10
366 20250227 123100 107885740 12610 12610 12610 12610 33
367 20250227 123000 107469610 12610 12610 12610 12610 10
368 20250227 122900 107343510 12600 12600 12600 12600 200
369 20250227 122800 104823510 12590 12590 12590 12590 5
370 20250227 122700 104760560 12590 12600 12600 12590 58
371 20250227 122600 104029810 12600 12600 12600 12600 0
372 20250227 122500 104029810 12600 12600 12600 12600 10
373 20250227 122400 103903810 12600 12600 12600 12600 0
374 20250227 122300 103903810 12600 12600 12600 12600 10
375 20250227 122200 103777810 12600 12600 12600 12600 10
376 20250227 122100 103651810 12600 12600 12600 12600 0
377 20250227 122000 103651810 12600 12600 12600 12600 10
378 20250227 121900 103525810 12560 12560 12560 12560 35
379 20250227 121800 103086210 12600 12600 12600 12600 10
380 20250227 121700 102960210 12600 12600 12600 12600 5
381 20250227 121600 102897210 12600 12600 12600 12600 10
382 20250227 121500 102771210 12610 12610 12610 12610 10
383 20250227 121400 102645110 12610 12610 12610 12610 0
384 20250227 121300 102645110 12610 12610 12610 12610 10
385 20250227 121200 102519010 12610 12610 12610 12610 0
386 20250227 121100 102519010 12610 12610 12610 12610 14
387 20250227 121000 102342470 12610 12610 12610 12610 0
388 20250227 120900 102342470 12610 12610 12610 12610 10
389 20250227 120800 102216370 12610 12610 12610 12610 10
390 20250227 120700 102090270 12620 12620 12620 12620 0
391 20250227 120600 102090270 12620 12620 12620 12620 42
392 20250227 120500 101560230 12620 12620 12620 12620 0
393 20250227 120400 101560230 12620 12620 12620 12620 10
394 20250227 120300 101434030 12620 12620 12620 12620 0
395 20250227 120200 101434030 12620 12620 12620 12620 88
396 20250227 120100 100323470 12620 12620 12620 12620 10
397 20250227 120000 100197270 12620 12620 12620 12620 0
398 20250227 115900 100197270 12620 12620 12620 12620 10
399 20250227 115800 100071070 12620 12620 12620 12620 0
400 20250227 115700 100071070 12620 12620 12620 12620 10
401 20250227 115600 99944870 12620 12620 12620 12620 0
402 20250227 115500 99944870 12620 12620 12620 12620 10
403 20250227 115400 99818670 12620 12620 12620 12620 15
404 20250227 115300 99629370 12620 12620 12620 12620 0
405 20250227 115200 99629370 12620 12620 12620 12620 10
406 20250227 115100 99503170 12620 12620 12620 12620 0
407 20250227 115000 99503170 12620 12620 12620 12620 10
408 20250227 114900 99376970 12620 12620 12620 12620 10
409 20250227 114800 99250770 12620 12620 12620 12620 0
410 20250227 114700 99250770 12620 12620 12620 12620 10
411 20250227 114600 99124570 12620 12620 12620 12620 0
412 20250227 114500 99124570 12620 12620 12620 12620 62
413 20250227 114400 98342130 12620 12620 12620 12620 0
414 20250227 114300 98342130 12620 12620 12620 12620 10
415 20250227 114200 98215930 12620 12620 12620 12620 10
416 20250227 114100 98089730 12610 12610 12610 12610 0
417 20250227 114000 98089730 12610 12610 12610 12610 10
418 20250227 113900 97963630 12620 12620 12620 12620 0
419 20250227 113800 97963630 12620 12620 12620 12620 10
420 20250227 113700 97837430 12610 12610 12610 12610 0
421 20250227 113600 97837430 12610 12610 12610 12610 10
422 20250227 113500 97711330 12600 12600 12600 12600 10
423 20250227 113400 97585330 12600 12600 12600 12600 0
424 20250227 113300 97585330 12600 12600 12600 12600 10
425 20250227 113200 97459330 12600 12600 12600 12600 0
426 20250227 113100 97459330 12600 12600 12600 12600 10
427 20250227 113000 97333330 12600 12600 12600 12600 0
428 20250227 112900 97333330 12600 12600 12600 12600 11
429 20250227 112800 97194730 12600 12600 12600 12600 10
430 20250227 112700 97068730 12600 12600 12600 12600 2
431 20250227 112600 97043530 12600 12600 12600 12600 10
432 20250227 112500 96917530 12600 12600 12600 12600 0
433 20250227 112400 96917530 12600 12600 12600 12600 10
434 20250227 112300 96791530 12600 12600 12600 12600 0
435 20250227 112200 96791530 12600 12600 12600 12600 10
436 20250227 112100 96665530 12590 12590 12590 12590 10
437 20250227 112000 96539630 12590 12590 12590 12590 0
438 20250227 111900 96539630 12590 12590 12590 12590 10
439 20250227 111800 96413730 12540 12540 12540 12540 50
440 20250227 111700 95786730 12590 12590 12590 12590 10
441 20250227 111600 95660830 12600 12600 12600 12600 0
442 20250227 111500 95660830 12600 12600 12600 12600 10
443 20250227 111400 95534830 12600 12600 12600 12600 10
444 20250227 111300 95408830 12600 12600 12600 12600 0
445 20250227 111200 95408830 12600 12600 12600 12600 10
446 20250227 111100 95282830 12590 12590 12590 12590 120
447 20250227 111000 93772030 12590 12590 12590 12590 10
448 20250227 110900 93646130 12590 12590 12590 12590 0
449 20250227 110800 93646130 12590 12580 12590 12580 1714
450 20250227 110700 72083910 12610 12610 12610 12610 10
451 20250227 110600 71957810 12580 12580 12580 12580 199
452 20250227 110500 69454390 12600 12590 12600 12590 1182
453 20250227 110400 54567340 12590 12590 12590 12590 0
454 20250227 110300 54567340 12590 12590 12590 12590 10
455 20250227 110200 54441440 12590 12590 12590 12590 0
456 20250227 110100 54441440 12590 12590 12590 12590 10
457 20250227 110000 54315540 12590 12590 12590 12590 11
458 20250227 105900 54177050 12590 12590 12590 12590 0
459 20250227 105800 54177050 12590 12590 12590 12590 10
460 20250227 105700 54051150 12590 12590 12590 12590 0
461 20250227 105600 54051150 12590 12590 12590 12590 10
462 20250227 105500 53925250 12590 12590 12590 12590 0
463 20250227 105400 53925250 12590 12530 12590 12530 11
464 20250227 105300 53786820 12590 12590 12590 12590 10
465 20250227 105200 53660920 12590 12590 12590 12590 0
466 20250227 105100 53660920 12590 12590 12590 12590 10
467 20250227 105000 53535020 12590 12590 12590 12590 0
468 20250227 104900 53535020 12590 12590 12590 12590 10
469 20250227 104800 53409120 12590 12590 12590 12590 0
470 20250227 104700 53409120 12590 12590 12590 12590 10
471 20250227 104600 53283220 12520 12590 12590 12520 647
472 20250227 104500 45182080 12530 12530 12530 12530 4
473 20250227 104400 45131960 12530 12530 12600 12530 45
474 20250227 104300 44567410 12600 12600 12600 12600 1
475 20250227 104200 44554810 12600 12600 12600 12600 10
476 20250227 104100 44428810 12600 12600 12600 12600 1
477 20250227 104000 44416210 12600 12600 12600 12600 10
478 20250227 103900 44290210 12600 12600 12600 12600 10
479 20250227 103800 44164210 12600 12600 12600 12600 0
480 20250227 103700 44164210 12600 12600 12600 12600 10
481 20250227 103600 44038210 12600 12600 12600 12600 0
482 20250227 103500 44038210 12600 12600 12600 12600 10
483 20250227 103400 43912210 12600 12600 12600 12600 0
484 20250227 103300 43912210 12600 12600 12600 12600 10
485 20250227 103200 43786210 12600 12600 12600 12600 10
486 20250227 103100 43660210 12600 12600 12600 12600 0
487 20250227 103000 43660210 12600 12600 12600 12600 10
488 20250227 102900 43534210 12600 12600 12600 12600 0
489 20250227 102800 43534210 12600 12600 12600 12600 10
490 20250227 102700 43408210 12590 12590 12590 12590 0
491 20250227 102600 43408210 12590 12590 12590 12590 10
492 20250227 102500 43282310 12590 12590 12590 12590 10
493 20250227 102400 43156410 12590 12590 12590 12590 0
494 20250227 102300 43156410 12590 12590 12590 12590 10
495 20250227 102200 43030510 12590 12590 12590 12590 0
496 20250227 102100 43030510 12590 12590 12590 12590 10
497 20250227 102000 42904610 12590 12590 12590 12590 50
498 20250227 101900 42275110 12590 12590 12590 12590 10
499 20250227 101800 42149210 12590 12590 12590 12590 10
500 20250227 101700 42023310 12530 12540 12540 12530 35
501 20250227 101600 41584710 12590 12590 12590 12590 10
502 20250227 101500 41458810 12590 12590 12590 12590 0
503 20250227 101400 41458810 12590 12590 12590 12590 19
504 20250227 101300 41219600 12590 12590 12590 12590 0
505 20250227 101200 41219600 12590 12590 12590 12590 10
506 20250227 101100 41093700 12590 12590 12590 12590 11
507 20250227 101000 40955210 12590 12590 12590 12590 0
508 20250227 100900 40955210 12590 12590 12590 12590 10
509 20250227 100800 40829310 12590 12590 12590 12590 0
510 20250227 100700 40829310 12590 12590 12590 12590 10
511 20250227 100600 40703410 12590 12590 12590 12590 0
512 20250227 100500 40703410 12590 12590 12590 12590 10
513 20250227 100400 40577510 12600 12600 12600 12600 10
514 20250227 100300 40451510 12600 12600 12600 12600 0
515 20250227 100200 40451510 12600 12600 12600 12600 10
516 20250227 100100 40325510 12590 12590 12590 12590 0
517 20250227 100000 40325510 12590 12590 12590 12590 10
518 20250227 095900 40199610 12590 12590 12590 12590 0
519 20250227 095800 40199610 12590 12530 12590 12530 100
520 20250227 095700 38946010 12590 12590 12590 12590 10
521 20250227 095600 38820110 12590 12590 12590 12590 0
522 20250227 095500 38820110 12590 12590 12590 12590 10
523 20250227 095400 38694210 12600 12600 12600 12600 0
524 20250227 095300 38694210 12600 12600 12600 12600 10
525 20250227 095200 38568210 12600 12600 12600 12600 0
526 20250227 095100 38568210 12600 12600 12600 12600 110
527 20250227 095000 37182210 12600 12600 12600 12600 10
528 20250227 094900 37056210 12600 12600 12600 12600 0
529 20250227 094800 37056210 12600 12600 12600 12600 10
530 20250227 094700 36930210 12600 12600 12600 12600 0
531 20250227 094600 36930210 12600 12600 12600 12600 12
532 20250227 094500 36779010 12540 12540 12540 12540 0
533 20250227 094400 36779010 12540 12540 12540 12540 11
534 20250227 094300 36641070 12540 12540 12540 12540 14
535 20250227 094200 36465510 12540 12540 12540 12540 0
536 20250227 094100 36465510 12540 12520 12540 12480 898
537 20250227 094000 25246540 12600 12600 12600 12600 0
538 20250227 093900 25246540 12600 12600 12600 12600 10
539 20250227 093800 25120540 12520 12520 12520 12520 0
540 20250227 093700 25120540 12520 12520 12520 12520 0
541 20250227 093600 25120540 12520 12530 12530 12520 73
542 20250227 093500 24206510 12540 12540 12540 12540 4
543 20250227 093400 24156350 12540 12550 12550 12530 208
544 20250227 093300 21548700 12550 12550 12550 12550 32
545 20250227 093200 21147100 12550 12550 12550 12550 10
546 20250227 093100 21021600 12540 12540 12540 12540 54
547 20250227 093000 20344440 12540 12540 12540 12540 32
548 20250227 092900 19943160 12540 12550 12550 12540 204
549 20250227 092800 17384250 12540 12540 12540 12540 0
550 20250227 092700 17384250 12540 12540 12540 12540 0
551 20250227 092600 17384250 12540 12540 12540 12540 14
552 20250227 092500 17208690 12670 12670 12670 12670 0
553 20250227 092400 17208690 12670 12670 12670 12670 0
554 20250227 092300 17208690 12670 12670 12670 12670 1
555 20250227 092200 17196020 12660 12660 12660 12660 35
556 20250227 092100 16752920 12680 12680 12680 12680 0
557 20250227 092000 16752920 12680 12630 12680 12630 236
558 20250227 091900 13762240 12610 12610 12610 12610 100
559 20250227 091800 12501240 12630 12630 12630 12630 0
560 20250227 091700 12501240 12630 12630 12630 12630 0
561 20250227 091600 12501240 12630 12620 12630 12620 125
562 20250227 091500 10923160 12620 12610 12620 12610 31
563 20250227 091400 10532120 12610 12610 12610 12610 0
564 20250227 091300 10532120 12610 12610 12610 12610 1
565 20250227 091200 10519510 12610 12610 12610 12610 0
566 20250227 091100 10519510 12610 12570 12610 12570 12
567 20250227 091000 10368230 12580 12580 12580 12580 0
568 20250227 090900 10368230 12580 12580 12580 12580 0
569 20250227 090800 10368230 12580 12580 12580 12580 0
570 20250227 090700 10368230 12580 12580 12580 12580 100
571 20250227 090600 9110230 12580 12580 12580 12580 0
572 20250227 090500 9110230 12580 12580 12580 12580 21
573 20250227 090400 8846050 12590 12590 12590 12590 0
574 20250227 090300 8846050 12590 12590 12590 12590 65
575 20250227 090200 8027700 12630 12630 12630 12630 0
576 20250227 090100 8027700 12630 12630 12630 12630 1
577 20250227 090000 8015070 12510 12460 12510 12460 643

1
001750/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,12728534,0,158979389660,0.00
20250224,0,12728534,0,161779667140,0.00
20250221,0,12728534,0,155415400140,0.00
20250220,0,12728534,0,155924541500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 12728534 0 158979389660 0.00
3 20250224 0 12728534 0 161779667140 0.00
4 20250221 0 12728534 0 155415400140 0.00
5 20250220 0 12728534 0 155924541500 0.00