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

578
002070/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183600,64737455,846,846,846,846,187
20250227,183500,64737455,846,846,846,846,0
20250227,183400,64737455,846,846,846,846,0
20250227,183300,64737455,846,846,846,846,0
20250227,183200,64737455,846,846,846,846,0
20250227,183100,64737455,846,846,846,846,0
20250227,183000,64737455,846,846,846,846,0
20250227,182900,64737455,846,846,846,846,0
20250227,182800,64737455,846,846,846,846,0
20250227,182700,64737455,846,846,846,846,0
20250227,182600,64737455,846,846,846,846,0
20250227,182500,64737455,846,846,846,846,0
20250227,182400,64737455,846,846,846,846,0
20250227,182300,64737455,846,846,846,846,0
20250227,182200,64737455,846,846,846,846,0
20250227,182100,64737455,846,846,846,846,0
20250227,182000,64737455,846,846,846,846,0
20250227,181900,64737455,846,846,846,846,0
20250227,181800,64737455,846,846,846,846,0
20250227,181700,64737455,846,846,846,846,0
20250227,181600,64737455,846,846,846,846,0
20250227,181500,64737455,846,846,846,846,0
20250227,181400,64737455,846,846,846,846,0
20250227,181300,64737455,846,846,846,846,0
20250227,181200,64737455,846,846,846,846,0
20250227,181100,64737455,846,846,846,846,0
20250227,181000,64737455,846,846,846,846,0
20250227,180900,64737455,846,846,846,846,0
20250227,180800,64737455,846,846,846,846,0
20250227,180700,64737455,846,846,846,846,0
20250227,180600,64737455,846,846,846,846,187
20250227,180500,64737455,846,846,846,846,0
20250227,180400,64737455,846,846,846,846,0
20250227,180300,64737455,846,846,846,846,0
20250227,180200,64737455,846,846,846,846,0
20250227,180100,64737455,846,846,846,846,0
20250227,180000,64737455,846,846,846,846,0
20250227,175900,64737455,846,846,846,846,0
20250227,175800,64737455,846,846,846,846,0
20250227,175700,64737455,846,846,846,846,0
20250227,175600,64737455,846,846,846,846,0
20250227,175500,64737455,846,846,846,846,0
20250227,175400,64737455,846,846,846,846,0
20250227,175300,64737455,846,846,846,846,0
20250227,175200,64737455,846,846,846,846,0
20250227,175100,64737455,846,846,846,846,0
20250227,175000,64737455,846,846,846,846,0
20250227,174900,64737455,846,846,846,846,0
20250227,174800,64737455,846,846,846,846,0
20250227,174700,64737455,846,846,846,846,0
20250227,174600,64737455,846,846,846,846,0
20250227,174500,64737455,846,846,846,846,0
20250227,174400,64737455,846,846,846,846,0
20250227,174300,64737455,846,846,846,846,0
20250227,174200,64737455,846,846,846,846,0
20250227,174100,64737455,846,846,846,846,0
20250227,174000,64737455,846,846,846,846,0
20250227,173900,64737455,846,846,846,846,0
20250227,173800,64737455,846,846,846,846,0
20250227,173700,64737455,846,846,846,846,0
20250227,173600,64737455,846,846,846,846,187
20250227,173500,64737455,846,846,846,846,0
20250227,173400,64737455,846,846,846,846,0
20250227,173300,64737455,846,846,846,846,0
20250227,173200,64737455,846,846,846,846,0
20250227,173100,64737455,846,846,846,846,0
20250227,173000,64737455,846,846,846,846,0
20250227,172900,64737455,846,846,846,846,0
20250227,172800,64737455,846,846,846,846,0
20250227,172700,64737455,846,846,846,846,0
20250227,172600,64737455,846,846,846,846,0
20250227,172500,64737455,846,846,846,846,0
20250227,172400,64737455,846,846,846,846,0
20250227,172300,64737455,846,846,846,846,0
20250227,172200,64737455,846,846,846,846,0
20250227,172100,64737455,846,846,846,846,0
20250227,172000,64737455,846,846,846,846,0
20250227,171900,64737455,846,846,846,846,0
20250227,171800,64737455,846,846,846,846,0
20250227,171700,64737455,846,846,846,846,0
20250227,171600,64737455,846,846,846,846,0
20250227,171500,64737455,846,846,846,846,0
20250227,171400,64737455,846,846,846,846,0
20250227,171300,64737455,846,846,846,846,0
20250227,171200,64737455,846,846,846,846,0
20250227,171100,64737455,846,846,846,846,0
20250227,171000,64737455,846,846,846,846,0
20250227,170900,64737455,846,846,846,846,0
20250227,170800,64737455,846,846,846,846,0
20250227,170700,64737455,846,846,846,846,0
20250227,170600,64737455,846,846,846,846,187
20250227,170500,64737455,846,846,846,846,0
20250227,170400,64737455,846,846,846,846,0
20250227,170300,64737455,846,846,846,846,0
20250227,170200,64737455,846,846,846,846,0
20250227,170100,64737455,846,846,846,846,0
20250227,170000,64737455,846,846,846,846,0
20250227,165900,64737455,846,846,846,846,0
20250227,165800,64737455,846,846,846,846,0
20250227,165700,64737455,846,846,846,846,0
20250227,165600,64737455,846,846,846,846,0
20250227,165500,64737455,846,846,846,846,0
20250227,165400,64737455,846,846,846,846,0
20250227,165300,64737455,846,846,846,846,0
20250227,165200,64737455,846,846,846,846,0
20250227,165100,64737455,846,846,846,846,0
20250227,165000,64737455,846,846,846,846,0
20250227,164900,64737455,846,846,846,846,0
20250227,164800,64737455,846,846,846,846,0
20250227,164700,64737455,846,846,846,846,0
20250227,164600,64737455,846,846,846,846,0
20250227,164500,64737455,846,846,846,846,0
20250227,164400,64737455,846,846,846,846,0
20250227,164300,64737455,846,846,846,846,0
20250227,164200,64737455,846,846,846,846,0
20250227,164100,64737455,846,846,846,846,0
20250227,164000,64737455,846,846,846,846,0
20250227,163900,64737455,846,846,846,846,0
20250227,163800,64737455,846,846,846,846,0
20250227,163700,64737455,846,846,846,846,0
20250227,163600,64737455,846,846,846,846,187
20250227,163500,64737455,846,846,846,846,0
20250227,163400,64737455,846,846,846,846,0
20250227,163300,64737455,846,846,846,846,0
20250227,163200,64737455,846,846,846,846,0
20250227,163100,64737455,846,846,846,846,0
20250227,163000,64737455,846,846,846,846,0
20250227,162900,64737455,846,846,846,846,0
20250227,162800,64737455,846,846,846,846,0
20250227,162700,64737455,846,846,846,846,0
20250227,162600,64737455,846,846,846,846,0
20250227,162500,64737455,846,846,846,846,0
20250227,162400,64737455,846,846,846,846,0
20250227,162300,64737455,846,846,846,846,0
20250227,162200,64737455,846,846,846,846,0
20250227,162100,64737455,846,846,846,846,0
20250227,162000,64737455,846,846,846,846,0
20250227,161900,64737455,846,846,846,846,0
20250227,161800,64737455,846,846,846,846,0
20250227,161700,64737455,846,846,846,846,0
20250227,161600,64737455,846,846,846,846,0
20250227,161500,64737455,846,846,846,846,0
20250227,161400,64737455,846,846,846,846,0
20250227,161300,64737455,846,846,846,846,0
20250227,161200,64737455,846,846,846,846,0
20250227,161100,64737455,846,846,846,846,0
20250227,161000,64737455,846,846,846,846,0
20250227,160900,64737455,846,846,846,846,0
20250227,160800,64737455,846,846,846,846,0
20250227,160700,64737455,846,846,846,846,0
20250227,160600,64737455,846,846,846,846,187
20250227,160500,64737455,846,846,846,846,0
20250227,160400,64737455,846,846,846,846,0
20250227,160300,64737455,846,846,846,846,0
20250227,160200,64737455,846,846,846,846,0
20250227,160100,64737455,846,846,846,846,0
20250227,160000,64737455,846,846,846,846,0
20250227,155900,64737455,846,846,846,846,0
20250227,155800,64737455,846,846,846,846,0
20250227,155700,64737455,846,846,846,846,0
20250227,155600,64737455,846,846,846,846,0
20250227,155500,64737455,846,846,846,846,0
20250227,155400,64737455,846,846,846,846,0
20250227,155300,64737455,846,846,846,846,0
20250227,155200,64737455,846,846,846,846,0
20250227,155100,64737455,846,846,846,846,0
20250227,155000,64737455,846,846,846,846,0
20250227,154900,64737455,846,846,846,846,0
20250227,154800,64737455,846,846,846,846,0
20250227,154700,64737455,846,846,846,846,0
20250227,154600,64737455,846,846,846,846,0
20250227,154500,64737455,846,846,846,846,0
20250227,154400,64737455,846,846,846,846,0
20250227,154300,64737455,846,846,846,846,0
20250227,154200,64737455,846,846,846,846,0
20250227,154100,64737455,846,846,846,846,0
20250227,154000,64737455,846,846,846,846,0
20250227,153900,64737455,846,846,846,846,0
20250227,153800,64737455,846,846,846,846,0
20250227,153700,64737455,846,846,846,846,0
20250227,153600,64737455,846,846,846,846,187
20250227,153500,64737455,846,846,846,846,0
20250227,153400,64737455,846,846,846,846,0
20250227,153300,64737455,846,846,846,846,0
20250227,153200,64737455,846,846,846,846,0
20250227,153100,64737455,846,846,846,846,0
20250227,153000,64737455,846,846,846,846,187
20250227,152900,64579253,850,850,850,850,0
20250227,152800,64579253,850,850,850,850,0
20250227,152700,64579253,850,850,850,850,0
20250227,152600,64579253,850,850,850,850,0
20250227,152500,64579253,850,850,850,850,0
20250227,152400,64579253,850,850,850,850,0
20250227,152300,64579253,850,850,850,850,0
20250227,152200,64579253,850,850,850,850,0
20250227,152100,64579253,850,850,850,850,0
20250227,152000,64579253,850,850,850,850,0
20250227,151900,64579253,850,850,850,850,0
20250227,151800,64579253,850,850,850,850,0
20250227,151700,64579253,850,850,850,850,0
20250227,151600,64579253,850,850,850,850,542
20250227,151500,64118553,850,850,850,850,1
20250227,151400,64117703,846,846,846,846,411
20250227,151300,63769997,846,850,850,846,9
20250227,151200,63762363,846,846,846,846,0
20250227,151100,63762363,846,846,846,846,0
20250227,151000,63762363,846,846,846,846,2279
20250227,150900,61834329,846,846,846,846,0
20250227,150800,61834329,846,846,846,846,0
20250227,150700,61834329,846,846,846,846,5
20250227,150600,61830099,845,845,845,845,0
20250227,150500,61830099,845,845,845,845,0
20250227,150400,61830099,845,845,845,845,0
20250227,150300,61830099,845,845,845,845,0
20250227,150200,61830099,845,845,845,845,1700
20250227,150100,60393599,850,850,850,850,7
20250227,150000,60387649,850,850,850,850,0
20250227,145900,60387649,850,846,850,846,267
20250227,145800,60161763,846,846,846,846,0
20250227,145700,60161763,846,846,846,846,0
20250227,145600,60161763,846,846,846,846,0
20250227,145500,60161763,846,846,846,846,0
20250227,145400,60161763,846,846,846,846,400
20250227,145300,59823363,846,846,846,846,800
20250227,145200,59146563,846,847,847,846,517
20250227,145100,58708850,850,850,850,850,0
20250227,145000,58708850,850,850,850,850,0
20250227,144900,58708850,850,850,850,850,0
20250227,144800,58708850,850,850,850,850,0
20250227,144700,58708850,850,850,850,850,0
20250227,144600,58708850,850,850,850,850,0
20250227,144500,58708850,850,850,850,850,1
20250227,144400,58708000,846,846,846,846,0
20250227,144300,58708000,846,846,846,846,0
20250227,144200,58708000,846,846,846,846,0
20250227,144100,58708000,846,846,846,846,0
20250227,144000,58708000,846,846,846,846,0
20250227,143900,58708000,846,846,846,846,0
20250227,143800,58708000,846,846,846,846,0
20250227,143700,58708000,846,846,846,846,0
20250227,143600,58708000,846,846,846,846,0
20250227,143500,58708000,846,846,846,846,0
20250227,143400,58708000,846,846,846,846,123
20250227,143300,58603942,846,846,846,846,0
20250227,143200,58603942,846,846,846,846,330
20250227,143100,58324762,850,850,850,850,0
20250227,143000,58324762,850,850,850,850,0
20250227,142900,58324762,850,850,850,850,1
20250227,142800,58323912,850,850,850,850,0
20250227,142700,58323912,850,850,850,850,0
20250227,142600,58323912,850,850,850,850,0
20250227,142500,58323912,850,850,850,850,0
20250227,142400,58323912,850,850,850,850,0
20250227,142300,58323912,850,850,850,850,0
20250227,142200,58323912,850,850,850,850,0
20250227,142100,58323912,850,850,850,850,244
20250227,142000,58116512,850,850,850,850,0
20250227,141900,58116512,850,847,850,847,124
20250227,141800,58011481,847,847,847,847,0
20250227,141700,58011481,847,847,847,847,0
20250227,141600,58011481,847,847,847,847,0
20250227,141500,58011481,847,847,847,847,0
20250227,141400,58011481,847,847,847,847,0
20250227,141300,58011481,847,847,847,847,0
20250227,141200,58011481,847,847,847,847,0
20250227,141100,58011481,847,847,847,847,0
20250227,141000,58011481,847,847,847,847,0
20250227,140900,58011481,847,847,847,847,1
20250227,140800,58010634,847,847,847,847,0
20250227,140700,58010634,847,847,847,847,0
20250227,140600,58010634,847,847,847,847,0
20250227,140500,58010634,847,847,847,847,0
20250227,140400,58010634,847,847,847,847,0
20250227,140300,58010634,847,847,847,847,0
20250227,140200,58010634,847,847,847,847,1
20250227,140100,58009787,847,847,847,847,18
20250227,140000,57994541,847,847,847,847,1848
20250227,135900,56429285,848,848,848,848,351
20250227,135800,56131637,851,851,851,851,0
20250227,135700,56131637,851,851,851,851,0
20250227,135600,56131637,851,851,851,851,0
20250227,135500,56131637,851,851,851,851,0
20250227,135400,56131637,851,851,851,851,0
20250227,135300,56131637,851,851,851,851,0
20250227,135200,56131637,851,851,851,851,0
20250227,135100,56131637,851,851,851,851,0
20250227,135000,56131637,851,851,851,851,1
20250227,134900,56130786,853,853,853,853,0
20250227,134800,56130786,853,853,853,853,0
20250227,134700,56130786,853,853,853,853,0
20250227,134600,56130786,853,853,853,853,0
20250227,134500,56130786,853,853,853,853,0
20250227,134400,56130786,853,853,853,853,0
20250227,134300,56130786,853,853,853,853,0
20250227,134200,56130786,853,853,853,853,0
20250227,134100,56130786,853,853,853,853,0
20250227,134000,56130786,853,853,853,853,0
20250227,133900,56130786,853,853,853,853,0
20250227,133800,56130786,853,853,853,853,0
20250227,133700,56130786,853,853,853,853,0
20250227,133600,56130786,853,853,853,853,0
20250227,133500,56130786,853,853,853,853,8
20250227,133400,56123962,853,853,853,853,0
20250227,133300,56123962,853,853,853,853,0
20250227,133200,56123962,853,853,853,853,0
20250227,133100,56123962,853,853,853,853,0
20250227,133000,56123962,853,853,853,853,2
20250227,132900,56122256,847,847,847,847,0
20250227,132800,56122256,847,847,847,847,0
20250227,132700,56122256,847,847,847,847,8612
20250227,132600,48827892,853,853,853,853,0
20250227,132500,48827892,853,853,853,853,3
20250227,132400,48825333,853,853,853,853,0
20250227,132300,48825333,853,853,853,853,0
20250227,132200,48825333,853,853,853,853,421
20250227,132100,48466220,847,848,848,847,1746
20250227,132000,46987246,847,847,847,847,0
20250227,131900,46987246,847,847,847,847,0
20250227,131800,46987246,847,847,847,847,0
20250227,131700,46987246,847,848,848,847,2727
20250227,131600,44676076,848,848,848,848,0
20250227,131500,44676076,848,848,848,848,0
20250227,131400,44676076,848,848,848,848,0
20250227,131300,44676076,848,848,848,848,0
20250227,131200,44676076,848,848,848,848,0
20250227,131100,44676076,848,848,848,848,8
20250227,131000,44669292,848,849,849,848,7985
20250227,130900,37897703,848,848,848,848,0
20250227,130800,37897703,848,852,852,848,11000
20250227,130700,28561315,856,856,856,856,0
20250227,130600,28561315,856,856,856,856,8
20250227,130500,28554467,856,856,856,856,0
20250227,130400,28554467,856,856,856,856,0
20250227,130300,28554467,856,856,856,856,0
20250227,130200,28554467,856,856,856,856,0
20250227,130100,28554467,856,856,856,856,0
20250227,130000,28554467,856,856,856,856,0
20250227,125900,28554467,856,856,856,856,0
20250227,125800,28554467,856,856,856,856,0
20250227,125700,28554467,856,856,856,856,30
20250227,125600,28528787,856,856,856,856,50
20250227,125500,28485987,856,856,856,856,170
20250227,125400,28340467,856,856,856,856,80
20250227,125300,28271987,852,852,852,852,0
20250227,125200,28271987,852,852,852,852,1
20250227,125100,28271135,852,852,852,852,1
20250227,125000,28270283,858,858,858,858,0
20250227,124900,28270283,858,858,858,858,0
20250227,124800,28270283,858,856,858,856,316
20250227,124700,27999193,858,858,858,858,0
20250227,124600,27999193,858,858,858,858,0
20250227,124500,27999193,858,858,858,858,0
20250227,124400,27999193,858,858,858,858,0
20250227,124300,27999193,858,858,858,858,1
20250227,124200,27998335,853,853,853,853,0
20250227,124100,27998335,853,853,853,853,500
20250227,124000,27571835,853,853,853,853,0
20250227,123900,27571835,853,853,853,853,0
20250227,123800,27571835,853,853,853,853,0
20250227,123700,27571835,853,853,853,853,0
20250227,123600,27571835,853,853,853,853,0
20250227,123500,27571835,853,853,853,853,0
20250227,123400,27571835,853,853,853,853,0
20250227,123300,27571835,853,853,853,853,0
20250227,123200,27571835,853,853,853,853,300
20250227,123100,27315935,861,861,861,861,0
20250227,123000,27315935,861,861,861,861,0
20250227,122900,27315935,861,861,861,861,0
20250227,122800,27315935,861,861,861,861,0
20250227,122700,27315935,861,861,861,861,813
20250227,122600,26615942,861,861,861,861,0
20250227,122500,26615942,861,861,861,861,0
20250227,122400,26615942,861,861,861,861,1
20250227,122300,26615081,859,859,859,859,45
20250227,122200,26576426,861,861,861,861,0
20250227,122100,26576426,861,861,861,861,0
20250227,122000,26576426,861,861,861,861,0
20250227,121900,26576426,861,859,861,859,1200
20250227,121800,25543822,853,853,853,853,0
20250227,121700,25543822,853,853,853,853,0
20250227,121600,25543822,853,853,853,853,0
20250227,121500,25543822,853,853,853,853,500
20250227,121400,25117322,859,859,859,859,0
20250227,121300,25117322,859,859,859,859,0
20250227,121200,25117322,859,859,859,859,0
20250227,121100,25117322,859,859,859,859,0
20250227,121000,25117322,859,859,859,859,0
20250227,120900,25117322,859,859,859,859,0
20250227,120800,25117322,859,859,859,859,0
20250227,120700,25117322,859,859,859,859,0
20250227,120600,25117322,859,859,859,859,1
20250227,120500,25116463,853,853,853,853,0
20250227,120400,25116463,853,853,853,853,0
20250227,120300,25116463,853,853,853,853,101
20250227,120200,25030310,861,861,861,861,0
20250227,120100,25030310,861,861,861,861,0
20250227,120000,25030310,861,861,861,861,0
20250227,115900,25030310,861,861,861,861,0
20250227,115800,25030310,861,861,861,861,0
20250227,115700,25030310,861,861,861,861,0
20250227,115600,25030310,861,861,861,861,0
20250227,115500,25030310,861,861,861,861,0
20250227,115400,25030310,861,861,861,861,0
20250227,115300,25030310,861,861,861,861,0
20250227,115200,25030310,861,861,861,861,0
20250227,115100,25030310,861,861,861,861,0
20250227,115000,25030310,861,861,861,861,0
20250227,114900,25030310,861,861,861,861,0
20250227,114800,25030310,861,861,861,861,0
20250227,114700,25030310,861,860,861,860,1473
20250227,114600,23763510,860,860,860,860,0
20250227,114500,23763510,860,860,860,860,0
20250227,114400,23763510,860,860,860,860,0
20250227,114300,23763510,860,860,860,860,0
20250227,114200,23763510,860,860,860,860,0
20250227,114100,23763510,860,860,860,860,400
20250227,114000,23419510,861,861,861,861,0
20250227,113900,23419510,861,861,861,861,0
20250227,113800,23419510,861,861,861,861,0
20250227,113700,23419510,861,861,861,861,0
20250227,113600,23419510,861,861,861,861,0
20250227,113500,23419510,861,861,861,861,0
20250227,113400,23419510,861,861,861,861,0
20250227,113300,23419510,861,861,861,861,0
20250227,113200,23419510,861,861,861,861,200
20250227,113100,23247310,861,861,861,861,0
20250227,113000,23247310,861,861,861,861,30
20250227,112900,23221480,861,861,861,861,0
20250227,112800,23221480,861,861,861,861,0
20250227,112700,23221480,861,861,861,861,0
20250227,112600,23221480,861,861,861,861,0
20250227,112500,23221480,861,855,861,855,1816
20250227,112400,21661894,854,854,854,854,0
20250227,112300,21661894,854,854,854,854,3000
20250227,112200,19099894,854,854,855,854,1001
20250227,112100,18245039,854,854,854,854,0
20250227,112000,18245039,854,854,854,854,0
20250227,111900,18245039,854,854,854,854,0
20250227,111800,18245039,854,854,854,854,0
20250227,111700,18245039,854,854,854,854,0
20250227,111600,18245039,854,854,854,854,0
20250227,111500,18245039,854,854,854,854,0
20250227,111400,18245039,854,854,854,854,0
20250227,111300,18245039,854,854,854,854,0
20250227,111200,18245039,854,854,854,854,0
20250227,111100,18245039,854,854,854,854,0
20250227,111000,18245039,854,854,854,854,1
20250227,110900,18244185,854,854,854,854,0
20250227,110800,18244185,854,854,854,854,0
20250227,110700,18244185,854,854,854,854,100
20250227,110600,18158785,854,854,854,854,100
20250227,110500,18073385,849,849,849,849,0
20250227,110400,18073385,849,849,849,849,0
20250227,110300,18073385,849,849,849,849,0
20250227,110200,18073385,849,849,849,849,0
20250227,110100,18073385,849,849,849,849,0
20250227,110000,18073385,849,849,849,849,0
20250227,105900,18073385,849,849,849,849,0
20250227,105800,18073385,849,849,849,849,0
20250227,105700,18073385,849,849,849,849,0
20250227,105600,18073385,849,849,849,849,0
20250227,105500,18073385,849,849,849,849,0
20250227,105400,18073385,849,849,849,849,0
20250227,105300,18073385,849,849,849,849,0
20250227,105200,18073385,849,849,849,849,0
20250227,105100,18073385,849,849,849,849,1
20250227,105000,18072536,854,854,854,854,1
20250227,104900,18071682,854,854,854,854,1
20250227,104800,18070828,850,850,850,850,0
20250227,104700,18070828,850,850,850,850,0
20250227,104600,18070828,850,850,850,850,0
20250227,104500,18070828,850,850,850,850,0
20250227,104400,18070828,850,850,850,850,0
20250227,104300,18070828,850,850,850,850,0
20250227,104200,18070828,850,850,850,850,0
20250227,104100,18070828,850,850,850,850,0
20250227,104000,18070828,850,850,850,850,0
20250227,103900,18070828,850,850,850,850,0
20250227,103800,18070828,850,850,850,850,0
20250227,103700,18070828,850,850,850,850,200
20250227,103600,17900828,850,850,850,850,0
20250227,103500,17900828,850,850,850,850,0
20250227,103400,17900828,850,850,850,850,0
20250227,103300,17900828,850,850,850,850,2
20250227,103200,17899128,850,850,850,850,0
20250227,103100,17899128,850,850,850,850,0
20250227,103000,17899128,850,850,850,850,458
20250227,102900,17509828,850,850,850,850,0
20250227,102800,17509828,850,850,850,850,2779
20250227,102700,15147678,850,848,850,848,3
20250227,102600,15145132,848,848,848,848,0
20250227,102500,15145132,848,848,848,848,526
20250227,102400,14699084,848,848,848,848,0
20250227,102300,14699084,848,848,848,848,0
20250227,102200,14699084,848,849,849,848,505
20250227,102100,14270594,849,849,849,849,0
20250227,102000,14270594,849,849,849,849,250
20250227,101900,14058344,850,850,850,850,0
20250227,101800,14058344,850,850,850,850,0
20250227,101700,14058344,850,850,850,850,3
20250227,101600,14055794,850,850,850,850,0
20250227,101500,14055794,850,850,850,850,0
20250227,101400,14055794,850,850,850,850,0
20250227,101300,14055794,850,850,850,850,0
20250227,101200,14055794,850,850,850,850,0
20250227,101100,14055794,850,850,850,850,0
20250227,101000,14055794,850,850,850,850,8
20250227,100900,14048994,850,850,850,850,20
20250227,100800,14031994,850,850,850,850,0
20250227,100700,14031994,850,850,850,850,0
20250227,100600,14031994,850,850,850,850,0
20250227,100500,14031994,850,850,850,850,749
20250227,100400,13395344,848,848,848,848,0
20250227,100300,13395344,848,848,848,848,1673
20250227,100200,11976640,848,848,848,848,0
20250227,100100,11976640,848,848,848,848,0
20250227,100000,11976640,848,849,849,848,5000
20250227,095900,7736612,849,849,849,849,0
20250227,095800,7736612,849,849,849,849,0
20250227,095700,7736612,849,849,849,849,0
20250227,095600,7736612,849,849,849,849,36
20250227,095500,7706048,849,849,849,849,0
20250227,095400,7706048,849,849,849,849,0
20250227,095300,7706048,849,849,849,849,0
20250227,095200,7706048,849,849,849,849,1135
20250227,095100,6742433,850,850,850,850,0
20250227,095000,6742433,850,850,850,850,1
20250227,094900,6741583,851,851,851,851,1
20250227,094800,6740732,849,849,849,849,0
20250227,094700,6740732,849,849,849,849,0
20250227,094600,6740732,849,849,849,849,1
20250227,094500,6739883,848,848,848,848,0
20250227,094400,6739883,848,848,848,848,1
20250227,094300,6739035,849,849,849,849,358
20250227,094200,6435093,849,849,849,849,0
20250227,094100,6435093,849,849,849,849,0
20250227,094000,6435093,849,849,849,849,200
20250227,093900,6265293,849,849,849,849,2
20250227,093800,6263595,849,850,850,849,67
20250227,093700,6206653,850,850,850,850,0
20250227,093600,6206653,850,851,851,850,4
20250227,093500,6203252,853,853,853,853,50
20250227,093400,6160602,854,854,854,854,1
20250227,093300,6159748,854,854,854,854,0
20250227,093200,6159748,854,854,854,854,1
20250227,093100,6158894,854,854,854,854,17
20250227,093000,6144376,857,857,857,857,0
20250227,092900,6144376,857,857,857,857,0
20250227,092800,6144376,857,854,857,854,38
20250227,092700,6111921,854,854,854,854,1
20250227,092600,6111067,851,851,851,851,26
20250227,092500,6088941,850,850,850,850,0
20250227,092400,6088941,850,850,850,850,0
20250227,092300,6088941,850,850,850,850,0
20250227,092200,6088941,850,851,851,850,233
20250227,092100,5890889,861,861,861,861,10
20250227,092000,5882279,861,861,861,861,0
20250227,091900,5882279,861,861,861,861,17
20250227,091800,5867642,861,861,861,861,0
20250227,091700,5867642,861,861,861,861,0
20250227,091600,5867642,861,861,861,861,102
20250227,091500,5779820,861,861,861,861,131
20250227,091400,5667029,861,861,861,861,9
20250227,091300,5659280,862,862,862,862,0
20250227,091200,5659280,862,862,862,862,502
20250227,091100,5226556,862,862,862,862,0
20250227,091000,5226556,862,862,862,862,103
20250227,090900,5137770,862,862,862,862,0
20250227,090800,5137770,862,862,862,862,2
20250227,090700,5136046,850,850,850,850,2252
20250227,090600,3221846,850,863,863,850,800
20250227,090500,2537946,863,863,863,863,500
20250227,090400,2106446,864,864,864,864,0
20250227,090300,2106446,864,864,864,864,71
20250227,090200,2045102,866,866,866,866,50
20250227,090100,2001802,869,869,869,869,0
20250227,090000,2001802,869,848,870,848,2360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183600 64737455 846 846 846 846 187
3 20250227 183500 64737455 846 846 846 846 0
4 20250227 183400 64737455 846 846 846 846 0
5 20250227 183300 64737455 846 846 846 846 0
6 20250227 183200 64737455 846 846 846 846 0
7 20250227 183100 64737455 846 846 846 846 0
8 20250227 183000 64737455 846 846 846 846 0
9 20250227 182900 64737455 846 846 846 846 0
10 20250227 182800 64737455 846 846 846 846 0
11 20250227 182700 64737455 846 846 846 846 0
12 20250227 182600 64737455 846 846 846 846 0
13 20250227 182500 64737455 846 846 846 846 0
14 20250227 182400 64737455 846 846 846 846 0
15 20250227 182300 64737455 846 846 846 846 0
16 20250227 182200 64737455 846 846 846 846 0
17 20250227 182100 64737455 846 846 846 846 0
18 20250227 182000 64737455 846 846 846 846 0
19 20250227 181900 64737455 846 846 846 846 0
20 20250227 181800 64737455 846 846 846 846 0
21 20250227 181700 64737455 846 846 846 846 0
22 20250227 181600 64737455 846 846 846 846 0
23 20250227 181500 64737455 846 846 846 846 0
24 20250227 181400 64737455 846 846 846 846 0
25 20250227 181300 64737455 846 846 846 846 0
26 20250227 181200 64737455 846 846 846 846 0
27 20250227 181100 64737455 846 846 846 846 0
28 20250227 181000 64737455 846 846 846 846 0
29 20250227 180900 64737455 846 846 846 846 0
30 20250227 180800 64737455 846 846 846 846 0
31 20250227 180700 64737455 846 846 846 846 0
32 20250227 180600 64737455 846 846 846 846 187
33 20250227 180500 64737455 846 846 846 846 0
34 20250227 180400 64737455 846 846 846 846 0
35 20250227 180300 64737455 846 846 846 846 0
36 20250227 180200 64737455 846 846 846 846 0
37 20250227 180100 64737455 846 846 846 846 0
38 20250227 180000 64737455 846 846 846 846 0
39 20250227 175900 64737455 846 846 846 846 0
40 20250227 175800 64737455 846 846 846 846 0
41 20250227 175700 64737455 846 846 846 846 0
42 20250227 175600 64737455 846 846 846 846 0
43 20250227 175500 64737455 846 846 846 846 0
44 20250227 175400 64737455 846 846 846 846 0
45 20250227 175300 64737455 846 846 846 846 0
46 20250227 175200 64737455 846 846 846 846 0
47 20250227 175100 64737455 846 846 846 846 0
48 20250227 175000 64737455 846 846 846 846 0
49 20250227 174900 64737455 846 846 846 846 0
50 20250227 174800 64737455 846 846 846 846 0
51 20250227 174700 64737455 846 846 846 846 0
52 20250227 174600 64737455 846 846 846 846 0
53 20250227 174500 64737455 846 846 846 846 0
54 20250227 174400 64737455 846 846 846 846 0
55 20250227 174300 64737455 846 846 846 846 0
56 20250227 174200 64737455 846 846 846 846 0
57 20250227 174100 64737455 846 846 846 846 0
58 20250227 174000 64737455 846 846 846 846 0
59 20250227 173900 64737455 846 846 846 846 0
60 20250227 173800 64737455 846 846 846 846 0
61 20250227 173700 64737455 846 846 846 846 0
62 20250227 173600 64737455 846 846 846 846 187
63 20250227 173500 64737455 846 846 846 846 0
64 20250227 173400 64737455 846 846 846 846 0
65 20250227 173300 64737455 846 846 846 846 0
66 20250227 173200 64737455 846 846 846 846 0
67 20250227 173100 64737455 846 846 846 846 0
68 20250227 173000 64737455 846 846 846 846 0
69 20250227 172900 64737455 846 846 846 846 0
70 20250227 172800 64737455 846 846 846 846 0
71 20250227 172700 64737455 846 846 846 846 0
72 20250227 172600 64737455 846 846 846 846 0
73 20250227 172500 64737455 846 846 846 846 0
74 20250227 172400 64737455 846 846 846 846 0
75 20250227 172300 64737455 846 846 846 846 0
76 20250227 172200 64737455 846 846 846 846 0
77 20250227 172100 64737455 846 846 846 846 0
78 20250227 172000 64737455 846 846 846 846 0
79 20250227 171900 64737455 846 846 846 846 0
80 20250227 171800 64737455 846 846 846 846 0
81 20250227 171700 64737455 846 846 846 846 0
82 20250227 171600 64737455 846 846 846 846 0
83 20250227 171500 64737455 846 846 846 846 0
84 20250227 171400 64737455 846 846 846 846 0
85 20250227 171300 64737455 846 846 846 846 0
86 20250227 171200 64737455 846 846 846 846 0
87 20250227 171100 64737455 846 846 846 846 0
88 20250227 171000 64737455 846 846 846 846 0
89 20250227 170900 64737455 846 846 846 846 0
90 20250227 170800 64737455 846 846 846 846 0
91 20250227 170700 64737455 846 846 846 846 0
92 20250227 170600 64737455 846 846 846 846 187
93 20250227 170500 64737455 846 846 846 846 0
94 20250227 170400 64737455 846 846 846 846 0
95 20250227 170300 64737455 846 846 846 846 0
96 20250227 170200 64737455 846 846 846 846 0
97 20250227 170100 64737455 846 846 846 846 0
98 20250227 170000 64737455 846 846 846 846 0
99 20250227 165900 64737455 846 846 846 846 0
100 20250227 165800 64737455 846 846 846 846 0
101 20250227 165700 64737455 846 846 846 846 0
102 20250227 165600 64737455 846 846 846 846 0
103 20250227 165500 64737455 846 846 846 846 0
104 20250227 165400 64737455 846 846 846 846 0
105 20250227 165300 64737455 846 846 846 846 0
106 20250227 165200 64737455 846 846 846 846 0
107 20250227 165100 64737455 846 846 846 846 0
108 20250227 165000 64737455 846 846 846 846 0
109 20250227 164900 64737455 846 846 846 846 0
110 20250227 164800 64737455 846 846 846 846 0
111 20250227 164700 64737455 846 846 846 846 0
112 20250227 164600 64737455 846 846 846 846 0
113 20250227 164500 64737455 846 846 846 846 0
114 20250227 164400 64737455 846 846 846 846 0
115 20250227 164300 64737455 846 846 846 846 0
116 20250227 164200 64737455 846 846 846 846 0
117 20250227 164100 64737455 846 846 846 846 0
118 20250227 164000 64737455 846 846 846 846 0
119 20250227 163900 64737455 846 846 846 846 0
120 20250227 163800 64737455 846 846 846 846 0
121 20250227 163700 64737455 846 846 846 846 0
122 20250227 163600 64737455 846 846 846 846 187
123 20250227 163500 64737455 846 846 846 846 0
124 20250227 163400 64737455 846 846 846 846 0
125 20250227 163300 64737455 846 846 846 846 0
126 20250227 163200 64737455 846 846 846 846 0
127 20250227 163100 64737455 846 846 846 846 0
128 20250227 163000 64737455 846 846 846 846 0
129 20250227 162900 64737455 846 846 846 846 0
130 20250227 162800 64737455 846 846 846 846 0
131 20250227 162700 64737455 846 846 846 846 0
132 20250227 162600 64737455 846 846 846 846 0
133 20250227 162500 64737455 846 846 846 846 0
134 20250227 162400 64737455 846 846 846 846 0
135 20250227 162300 64737455 846 846 846 846 0
136 20250227 162200 64737455 846 846 846 846 0
137 20250227 162100 64737455 846 846 846 846 0
138 20250227 162000 64737455 846 846 846 846 0
139 20250227 161900 64737455 846 846 846 846 0
140 20250227 161800 64737455 846 846 846 846 0
141 20250227 161700 64737455 846 846 846 846 0
142 20250227 161600 64737455 846 846 846 846 0
143 20250227 161500 64737455 846 846 846 846 0
144 20250227 161400 64737455 846 846 846 846 0
145 20250227 161300 64737455 846 846 846 846 0
146 20250227 161200 64737455 846 846 846 846 0
147 20250227 161100 64737455 846 846 846 846 0
148 20250227 161000 64737455 846 846 846 846 0
149 20250227 160900 64737455 846 846 846 846 0
150 20250227 160800 64737455 846 846 846 846 0
151 20250227 160700 64737455 846 846 846 846 0
152 20250227 160600 64737455 846 846 846 846 187
153 20250227 160500 64737455 846 846 846 846 0
154 20250227 160400 64737455 846 846 846 846 0
155 20250227 160300 64737455 846 846 846 846 0
156 20250227 160200 64737455 846 846 846 846 0
157 20250227 160100 64737455 846 846 846 846 0
158 20250227 160000 64737455 846 846 846 846 0
159 20250227 155900 64737455 846 846 846 846 0
160 20250227 155800 64737455 846 846 846 846 0
161 20250227 155700 64737455 846 846 846 846 0
162 20250227 155600 64737455 846 846 846 846 0
163 20250227 155500 64737455 846 846 846 846 0
164 20250227 155400 64737455 846 846 846 846 0
165 20250227 155300 64737455 846 846 846 846 0
166 20250227 155200 64737455 846 846 846 846 0
167 20250227 155100 64737455 846 846 846 846 0
168 20250227 155000 64737455 846 846 846 846 0
169 20250227 154900 64737455 846 846 846 846 0
170 20250227 154800 64737455 846 846 846 846 0
171 20250227 154700 64737455 846 846 846 846 0
172 20250227 154600 64737455 846 846 846 846 0
173 20250227 154500 64737455 846 846 846 846 0
174 20250227 154400 64737455 846 846 846 846 0
175 20250227 154300 64737455 846 846 846 846 0
176 20250227 154200 64737455 846 846 846 846 0
177 20250227 154100 64737455 846 846 846 846 0
178 20250227 154000 64737455 846 846 846 846 0
179 20250227 153900 64737455 846 846 846 846 0
180 20250227 153800 64737455 846 846 846 846 0
181 20250227 153700 64737455 846 846 846 846 0
182 20250227 153600 64737455 846 846 846 846 187
183 20250227 153500 64737455 846 846 846 846 0
184 20250227 153400 64737455 846 846 846 846 0
185 20250227 153300 64737455 846 846 846 846 0
186 20250227 153200 64737455 846 846 846 846 0
187 20250227 153100 64737455 846 846 846 846 0
188 20250227 153000 64737455 846 846 846 846 187
189 20250227 152900 64579253 850 850 850 850 0
190 20250227 152800 64579253 850 850 850 850 0
191 20250227 152700 64579253 850 850 850 850 0
192 20250227 152600 64579253 850 850 850 850 0
193 20250227 152500 64579253 850 850 850 850 0
194 20250227 152400 64579253 850 850 850 850 0
195 20250227 152300 64579253 850 850 850 850 0
196 20250227 152200 64579253 850 850 850 850 0
197 20250227 152100 64579253 850 850 850 850 0
198 20250227 152000 64579253 850 850 850 850 0
199 20250227 151900 64579253 850 850 850 850 0
200 20250227 151800 64579253 850 850 850 850 0
201 20250227 151700 64579253 850 850 850 850 0
202 20250227 151600 64579253 850 850 850 850 542
203 20250227 151500 64118553 850 850 850 850 1
204 20250227 151400 64117703 846 846 846 846 411
205 20250227 151300 63769997 846 850 850 846 9
206 20250227 151200 63762363 846 846 846 846 0
207 20250227 151100 63762363 846 846 846 846 0
208 20250227 151000 63762363 846 846 846 846 2279
209 20250227 150900 61834329 846 846 846 846 0
210 20250227 150800 61834329 846 846 846 846 0
211 20250227 150700 61834329 846 846 846 846 5
212 20250227 150600 61830099 845 845 845 845 0
213 20250227 150500 61830099 845 845 845 845 0
214 20250227 150400 61830099 845 845 845 845 0
215 20250227 150300 61830099 845 845 845 845 0
216 20250227 150200 61830099 845 845 845 845 1700
217 20250227 150100 60393599 850 850 850 850 7
218 20250227 150000 60387649 850 850 850 850 0
219 20250227 145900 60387649 850 846 850 846 267
220 20250227 145800 60161763 846 846 846 846 0
221 20250227 145700 60161763 846 846 846 846 0
222 20250227 145600 60161763 846 846 846 846 0
223 20250227 145500 60161763 846 846 846 846 0
224 20250227 145400 60161763 846 846 846 846 400
225 20250227 145300 59823363 846 846 846 846 800
226 20250227 145200 59146563 846 847 847 846 517
227 20250227 145100 58708850 850 850 850 850 0
228 20250227 145000 58708850 850 850 850 850 0
229 20250227 144900 58708850 850 850 850 850 0
230 20250227 144800 58708850 850 850 850 850 0
231 20250227 144700 58708850 850 850 850 850 0
232 20250227 144600 58708850 850 850 850 850 0
233 20250227 144500 58708850 850 850 850 850 1
234 20250227 144400 58708000 846 846 846 846 0
235 20250227 144300 58708000 846 846 846 846 0
236 20250227 144200 58708000 846 846 846 846 0
237 20250227 144100 58708000 846 846 846 846 0
238 20250227 144000 58708000 846 846 846 846 0
239 20250227 143900 58708000 846 846 846 846 0
240 20250227 143800 58708000 846 846 846 846 0
241 20250227 143700 58708000 846 846 846 846 0
242 20250227 143600 58708000 846 846 846 846 0
243 20250227 143500 58708000 846 846 846 846 0
244 20250227 143400 58708000 846 846 846 846 123
245 20250227 143300 58603942 846 846 846 846 0
246 20250227 143200 58603942 846 846 846 846 330
247 20250227 143100 58324762 850 850 850 850 0
248 20250227 143000 58324762 850 850 850 850 0
249 20250227 142900 58324762 850 850 850 850 1
250 20250227 142800 58323912 850 850 850 850 0
251 20250227 142700 58323912 850 850 850 850 0
252 20250227 142600 58323912 850 850 850 850 0
253 20250227 142500 58323912 850 850 850 850 0
254 20250227 142400 58323912 850 850 850 850 0
255 20250227 142300 58323912 850 850 850 850 0
256 20250227 142200 58323912 850 850 850 850 0
257 20250227 142100 58323912 850 850 850 850 244
258 20250227 142000 58116512 850 850 850 850 0
259 20250227 141900 58116512 850 847 850 847 124
260 20250227 141800 58011481 847 847 847 847 0
261 20250227 141700 58011481 847 847 847 847 0
262 20250227 141600 58011481 847 847 847 847 0
263 20250227 141500 58011481 847 847 847 847 0
264 20250227 141400 58011481 847 847 847 847 0
265 20250227 141300 58011481 847 847 847 847 0
266 20250227 141200 58011481 847 847 847 847 0
267 20250227 141100 58011481 847 847 847 847 0
268 20250227 141000 58011481 847 847 847 847 0
269 20250227 140900 58011481 847 847 847 847 1
270 20250227 140800 58010634 847 847 847 847 0
271 20250227 140700 58010634 847 847 847 847 0
272 20250227 140600 58010634 847 847 847 847 0
273 20250227 140500 58010634 847 847 847 847 0
274 20250227 140400 58010634 847 847 847 847 0
275 20250227 140300 58010634 847 847 847 847 0
276 20250227 140200 58010634 847 847 847 847 1
277 20250227 140100 58009787 847 847 847 847 18
278 20250227 140000 57994541 847 847 847 847 1848
279 20250227 135900 56429285 848 848 848 848 351
280 20250227 135800 56131637 851 851 851 851 0
281 20250227 135700 56131637 851 851 851 851 0
282 20250227 135600 56131637 851 851 851 851 0
283 20250227 135500 56131637 851 851 851 851 0
284 20250227 135400 56131637 851 851 851 851 0
285 20250227 135300 56131637 851 851 851 851 0
286 20250227 135200 56131637 851 851 851 851 0
287 20250227 135100 56131637 851 851 851 851 0
288 20250227 135000 56131637 851 851 851 851 1
289 20250227 134900 56130786 853 853 853 853 0
290 20250227 134800 56130786 853 853 853 853 0
291 20250227 134700 56130786 853 853 853 853 0
292 20250227 134600 56130786 853 853 853 853 0
293 20250227 134500 56130786 853 853 853 853 0
294 20250227 134400 56130786 853 853 853 853 0
295 20250227 134300 56130786 853 853 853 853 0
296 20250227 134200 56130786 853 853 853 853 0
297 20250227 134100 56130786 853 853 853 853 0
298 20250227 134000 56130786 853 853 853 853 0
299 20250227 133900 56130786 853 853 853 853 0
300 20250227 133800 56130786 853 853 853 853 0
301 20250227 133700 56130786 853 853 853 853 0
302 20250227 133600 56130786 853 853 853 853 0
303 20250227 133500 56130786 853 853 853 853 8
304 20250227 133400 56123962 853 853 853 853 0
305 20250227 133300 56123962 853 853 853 853 0
306 20250227 133200 56123962 853 853 853 853 0
307 20250227 133100 56123962 853 853 853 853 0
308 20250227 133000 56123962 853 853 853 853 2
309 20250227 132900 56122256 847 847 847 847 0
310 20250227 132800 56122256 847 847 847 847 0
311 20250227 132700 56122256 847 847 847 847 8612
312 20250227 132600 48827892 853 853 853 853 0
313 20250227 132500 48827892 853 853 853 853 3
314 20250227 132400 48825333 853 853 853 853 0
315 20250227 132300 48825333 853 853 853 853 0
316 20250227 132200 48825333 853 853 853 853 421
317 20250227 132100 48466220 847 848 848 847 1746
318 20250227 132000 46987246 847 847 847 847 0
319 20250227 131900 46987246 847 847 847 847 0
320 20250227 131800 46987246 847 847 847 847 0
321 20250227 131700 46987246 847 848 848 847 2727
322 20250227 131600 44676076 848 848 848 848 0
323 20250227 131500 44676076 848 848 848 848 0
324 20250227 131400 44676076 848 848 848 848 0
325 20250227 131300 44676076 848 848 848 848 0
326 20250227 131200 44676076 848 848 848 848 0
327 20250227 131100 44676076 848 848 848 848 8
328 20250227 131000 44669292 848 849 849 848 7985
329 20250227 130900 37897703 848 848 848 848 0
330 20250227 130800 37897703 848 852 852 848 11000
331 20250227 130700 28561315 856 856 856 856 0
332 20250227 130600 28561315 856 856 856 856 8
333 20250227 130500 28554467 856 856 856 856 0
334 20250227 130400 28554467 856 856 856 856 0
335 20250227 130300 28554467 856 856 856 856 0
336 20250227 130200 28554467 856 856 856 856 0
337 20250227 130100 28554467 856 856 856 856 0
338 20250227 130000 28554467 856 856 856 856 0
339 20250227 125900 28554467 856 856 856 856 0
340 20250227 125800 28554467 856 856 856 856 0
341 20250227 125700 28554467 856 856 856 856 30
342 20250227 125600 28528787 856 856 856 856 50
343 20250227 125500 28485987 856 856 856 856 170
344 20250227 125400 28340467 856 856 856 856 80
345 20250227 125300 28271987 852 852 852 852 0
346 20250227 125200 28271987 852 852 852 852 1
347 20250227 125100 28271135 852 852 852 852 1
348 20250227 125000 28270283 858 858 858 858 0
349 20250227 124900 28270283 858 858 858 858 0
350 20250227 124800 28270283 858 856 858 856 316
351 20250227 124700 27999193 858 858 858 858 0
352 20250227 124600 27999193 858 858 858 858 0
353 20250227 124500 27999193 858 858 858 858 0
354 20250227 124400 27999193 858 858 858 858 0
355 20250227 124300 27999193 858 858 858 858 1
356 20250227 124200 27998335 853 853 853 853 0
357 20250227 124100 27998335 853 853 853 853 500
358 20250227 124000 27571835 853 853 853 853 0
359 20250227 123900 27571835 853 853 853 853 0
360 20250227 123800 27571835 853 853 853 853 0
361 20250227 123700 27571835 853 853 853 853 0
362 20250227 123600 27571835 853 853 853 853 0
363 20250227 123500 27571835 853 853 853 853 0
364 20250227 123400 27571835 853 853 853 853 0
365 20250227 123300 27571835 853 853 853 853 0
366 20250227 123200 27571835 853 853 853 853 300
367 20250227 123100 27315935 861 861 861 861 0
368 20250227 123000 27315935 861 861 861 861 0
369 20250227 122900 27315935 861 861 861 861 0
370 20250227 122800 27315935 861 861 861 861 0
371 20250227 122700 27315935 861 861 861 861 813
372 20250227 122600 26615942 861 861 861 861 0
373 20250227 122500 26615942 861 861 861 861 0
374 20250227 122400 26615942 861 861 861 861 1
375 20250227 122300 26615081 859 859 859 859 45
376 20250227 122200 26576426 861 861 861 861 0
377 20250227 122100 26576426 861 861 861 861 0
378 20250227 122000 26576426 861 861 861 861 0
379 20250227 121900 26576426 861 859 861 859 1200
380 20250227 121800 25543822 853 853 853 853 0
381 20250227 121700 25543822 853 853 853 853 0
382 20250227 121600 25543822 853 853 853 853 0
383 20250227 121500 25543822 853 853 853 853 500
384 20250227 121400 25117322 859 859 859 859 0
385 20250227 121300 25117322 859 859 859 859 0
386 20250227 121200 25117322 859 859 859 859 0
387 20250227 121100 25117322 859 859 859 859 0
388 20250227 121000 25117322 859 859 859 859 0
389 20250227 120900 25117322 859 859 859 859 0
390 20250227 120800 25117322 859 859 859 859 0
391 20250227 120700 25117322 859 859 859 859 0
392 20250227 120600 25117322 859 859 859 859 1
393 20250227 120500 25116463 853 853 853 853 0
394 20250227 120400 25116463 853 853 853 853 0
395 20250227 120300 25116463 853 853 853 853 101
396 20250227 120200 25030310 861 861 861 861 0
397 20250227 120100 25030310 861 861 861 861 0
398 20250227 120000 25030310 861 861 861 861 0
399 20250227 115900 25030310 861 861 861 861 0
400 20250227 115800 25030310 861 861 861 861 0
401 20250227 115700 25030310 861 861 861 861 0
402 20250227 115600 25030310 861 861 861 861 0
403 20250227 115500 25030310 861 861 861 861 0
404 20250227 115400 25030310 861 861 861 861 0
405 20250227 115300 25030310 861 861 861 861 0
406 20250227 115200 25030310 861 861 861 861 0
407 20250227 115100 25030310 861 861 861 861 0
408 20250227 115000 25030310 861 861 861 861 0
409 20250227 114900 25030310 861 861 861 861 0
410 20250227 114800 25030310 861 861 861 861 0
411 20250227 114700 25030310 861 860 861 860 1473
412 20250227 114600 23763510 860 860 860 860 0
413 20250227 114500 23763510 860 860 860 860 0
414 20250227 114400 23763510 860 860 860 860 0
415 20250227 114300 23763510 860 860 860 860 0
416 20250227 114200 23763510 860 860 860 860 0
417 20250227 114100 23763510 860 860 860 860 400
418 20250227 114000 23419510 861 861 861 861 0
419 20250227 113900 23419510 861 861 861 861 0
420 20250227 113800 23419510 861 861 861 861 0
421 20250227 113700 23419510 861 861 861 861 0
422 20250227 113600 23419510 861 861 861 861 0
423 20250227 113500 23419510 861 861 861 861 0
424 20250227 113400 23419510 861 861 861 861 0
425 20250227 113300 23419510 861 861 861 861 0
426 20250227 113200 23419510 861 861 861 861 200
427 20250227 113100 23247310 861 861 861 861 0
428 20250227 113000 23247310 861 861 861 861 30
429 20250227 112900 23221480 861 861 861 861 0
430 20250227 112800 23221480 861 861 861 861 0
431 20250227 112700 23221480 861 861 861 861 0
432 20250227 112600 23221480 861 861 861 861 0
433 20250227 112500 23221480 861 855 861 855 1816
434 20250227 112400 21661894 854 854 854 854 0
435 20250227 112300 21661894 854 854 854 854 3000
436 20250227 112200 19099894 854 854 855 854 1001
437 20250227 112100 18245039 854 854 854 854 0
438 20250227 112000 18245039 854 854 854 854 0
439 20250227 111900 18245039 854 854 854 854 0
440 20250227 111800 18245039 854 854 854 854 0
441 20250227 111700 18245039 854 854 854 854 0
442 20250227 111600 18245039 854 854 854 854 0
443 20250227 111500 18245039 854 854 854 854 0
444 20250227 111400 18245039 854 854 854 854 0
445 20250227 111300 18245039 854 854 854 854 0
446 20250227 111200 18245039 854 854 854 854 0
447 20250227 111100 18245039 854 854 854 854 0
448 20250227 111000 18245039 854 854 854 854 1
449 20250227 110900 18244185 854 854 854 854 0
450 20250227 110800 18244185 854 854 854 854 0
451 20250227 110700 18244185 854 854 854 854 100
452 20250227 110600 18158785 854 854 854 854 100
453 20250227 110500 18073385 849 849 849 849 0
454 20250227 110400 18073385 849 849 849 849 0
455 20250227 110300 18073385 849 849 849 849 0
456 20250227 110200 18073385 849 849 849 849 0
457 20250227 110100 18073385 849 849 849 849 0
458 20250227 110000 18073385 849 849 849 849 0
459 20250227 105900 18073385 849 849 849 849 0
460 20250227 105800 18073385 849 849 849 849 0
461 20250227 105700 18073385 849 849 849 849 0
462 20250227 105600 18073385 849 849 849 849 0
463 20250227 105500 18073385 849 849 849 849 0
464 20250227 105400 18073385 849 849 849 849 0
465 20250227 105300 18073385 849 849 849 849 0
466 20250227 105200 18073385 849 849 849 849 0
467 20250227 105100 18073385 849 849 849 849 1
468 20250227 105000 18072536 854 854 854 854 1
469 20250227 104900 18071682 854 854 854 854 1
470 20250227 104800 18070828 850 850 850 850 0
471 20250227 104700 18070828 850 850 850 850 0
472 20250227 104600 18070828 850 850 850 850 0
473 20250227 104500 18070828 850 850 850 850 0
474 20250227 104400 18070828 850 850 850 850 0
475 20250227 104300 18070828 850 850 850 850 0
476 20250227 104200 18070828 850 850 850 850 0
477 20250227 104100 18070828 850 850 850 850 0
478 20250227 104000 18070828 850 850 850 850 0
479 20250227 103900 18070828 850 850 850 850 0
480 20250227 103800 18070828 850 850 850 850 0
481 20250227 103700 18070828 850 850 850 850 200
482 20250227 103600 17900828 850 850 850 850 0
483 20250227 103500 17900828 850 850 850 850 0
484 20250227 103400 17900828 850 850 850 850 0
485 20250227 103300 17900828 850 850 850 850 2
486 20250227 103200 17899128 850 850 850 850 0
487 20250227 103100 17899128 850 850 850 850 0
488 20250227 103000 17899128 850 850 850 850 458
489 20250227 102900 17509828 850 850 850 850 0
490 20250227 102800 17509828 850 850 850 850 2779
491 20250227 102700 15147678 850 848 850 848 3
492 20250227 102600 15145132 848 848 848 848 0
493 20250227 102500 15145132 848 848 848 848 526
494 20250227 102400 14699084 848 848 848 848 0
495 20250227 102300 14699084 848 848 848 848 0
496 20250227 102200 14699084 848 849 849 848 505
497 20250227 102100 14270594 849 849 849 849 0
498 20250227 102000 14270594 849 849 849 849 250
499 20250227 101900 14058344 850 850 850 850 0
500 20250227 101800 14058344 850 850 850 850 0
501 20250227 101700 14058344 850 850 850 850 3
502 20250227 101600 14055794 850 850 850 850 0
503 20250227 101500 14055794 850 850 850 850 0
504 20250227 101400 14055794 850 850 850 850 0
505 20250227 101300 14055794 850 850 850 850 0
506 20250227 101200 14055794 850 850 850 850 0
507 20250227 101100 14055794 850 850 850 850 0
508 20250227 101000 14055794 850 850 850 850 8
509 20250227 100900 14048994 850 850 850 850 20
510 20250227 100800 14031994 850 850 850 850 0
511 20250227 100700 14031994 850 850 850 850 0
512 20250227 100600 14031994 850 850 850 850 0
513 20250227 100500 14031994 850 850 850 850 749
514 20250227 100400 13395344 848 848 848 848 0
515 20250227 100300 13395344 848 848 848 848 1673
516 20250227 100200 11976640 848 848 848 848 0
517 20250227 100100 11976640 848 848 848 848 0
518 20250227 100000 11976640 848 849 849 848 5000
519 20250227 095900 7736612 849 849 849 849 0
520 20250227 095800 7736612 849 849 849 849 0
521 20250227 095700 7736612 849 849 849 849 0
522 20250227 095600 7736612 849 849 849 849 36
523 20250227 095500 7706048 849 849 849 849 0
524 20250227 095400 7706048 849 849 849 849 0
525 20250227 095300 7706048 849 849 849 849 0
526 20250227 095200 7706048 849 849 849 849 1135
527 20250227 095100 6742433 850 850 850 850 0
528 20250227 095000 6742433 850 850 850 850 1
529 20250227 094900 6741583 851 851 851 851 1
530 20250227 094800 6740732 849 849 849 849 0
531 20250227 094700 6740732 849 849 849 849 0
532 20250227 094600 6740732 849 849 849 849 1
533 20250227 094500 6739883 848 848 848 848 0
534 20250227 094400 6739883 848 848 848 848 1
535 20250227 094300 6739035 849 849 849 849 358
536 20250227 094200 6435093 849 849 849 849 0
537 20250227 094100 6435093 849 849 849 849 0
538 20250227 094000 6435093 849 849 849 849 200
539 20250227 093900 6265293 849 849 849 849 2
540 20250227 093800 6263595 849 850 850 849 67
541 20250227 093700 6206653 850 850 850 850 0
542 20250227 093600 6206653 850 851 851 850 4
543 20250227 093500 6203252 853 853 853 853 50
544 20250227 093400 6160602 854 854 854 854 1
545 20250227 093300 6159748 854 854 854 854 0
546 20250227 093200 6159748 854 854 854 854 1
547 20250227 093100 6158894 854 854 854 854 17
548 20250227 093000 6144376 857 857 857 857 0
549 20250227 092900 6144376 857 857 857 857 0
550 20250227 092800 6144376 857 854 857 854 38
551 20250227 092700 6111921 854 854 854 854 1
552 20250227 092600 6111067 851 851 851 851 26
553 20250227 092500 6088941 850 850 850 850 0
554 20250227 092400 6088941 850 850 850 850 0
555 20250227 092300 6088941 850 850 850 850 0
556 20250227 092200 6088941 850 851 851 850 233
557 20250227 092100 5890889 861 861 861 861 10
558 20250227 092000 5882279 861 861 861 861 0
559 20250227 091900 5882279 861 861 861 861 17
560 20250227 091800 5867642 861 861 861 861 0
561 20250227 091700 5867642 861 861 861 861 0
562 20250227 091600 5867642 861 861 861 861 102
563 20250227 091500 5779820 861 861 861 861 131
564 20250227 091400 5667029 861 861 861 861 9
565 20250227 091300 5659280 862 862 862 862 0
566 20250227 091200 5659280 862 862 862 862 502
567 20250227 091100 5226556 862 862 862 862 0
568 20250227 091000 5226556 862 862 862 862 103
569 20250227 090900 5137770 862 862 862 862 0
570 20250227 090800 5137770 862 862 862 862 2
571 20250227 090700 5136046 850 850 850 850 2252
572 20250227 090600 3221846 850 863 863 850 800
573 20250227 090500 2537946 863 863 863 863 500
574 20250227 090400 2106446 864 864 864 864 0
575 20250227 090300 2106446 864 864 864 864 71
576 20250227 090200 2045102 866 866 866 866 50
577 20250227 090100 2001802 869 869 869 869 0
578 20250227 090000 2001802 869 848 870 848 2360

1
002070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,29793990,0,25146127560,0.00
20250224,0,29793990,0,24848187660,0.00
20250221,0,29793990,0,24669423720,0.00
20250220,0,29793990,0,24580041750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 29793990 0 25146127560 0.00
3 20250224 0 29793990 0 24848187660 0.00
4 20250221 0 29793990 0 24669423720 0.00
5 20250220 0 29793990 0 24580041750 0.00